≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3516 亞帝歐 / K線圖(日)

3516 亞帝歐

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
2525.35-0.35-1.38%1.18%25.325.325
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1845.22萬141.29張/筆25.120.9536.760.19
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)
1231.17萬13949張/筆25.270 (0%)

連續漲跌: 首日下跌  ( -0.35元 / -1.38%)

財報評分: 最新38分 / 平均41分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 更正公告亞帝歐董事會重要決議事項 (公告訊息 08/07 17:06)

• 亞帝歐董事會通過2026年度第2季合併財務報告 (公告訊息 08/07 16:45)

• 亞帝歐董事會重要決議事項 (公告訊息 08/07 16:44)

• 亞帝歐2026年第二季財務報告董事會預計召開日期為2026年08月07日 (公告訊息 07/30 15:34)

• 亞帝歐國內第一次有擔保轉換公司債轉換價格調整 (公告訊息 07/22 17:33)

• 亞帝歐光電股份有限公司國內第一次有擔保轉換公司債(例：第一次有擔保)轉(交)換公司債(簡稱：亞帝歐一，代碼：35161)停止受理轉交換等相關事項。 (公告訊息 07/08 16:10)

• 亞帝歐董事長訂定除息基準日等相關事宜暨亞帝歐國內第一次有擔保轉換公司債停止轉換期間 (公告訊息 07/08 14:50)

• 第三屆審計委員會委員委任 (公告訊息 06/17 16:55)

• 第六屆薪資報酬委員會委任 (公告訊息 06/17 16:55)

• 亞帝歐董事會選任董事長 (公告訊息 06/17 16:54)

• 代子公司歐宏光電股份有限公司公告股東常會重大決議事項 (公告訊息 06/17 16:54)

• 股東會決議解除新任董事競業禁止 (公告訊息 06/17 16:54)

• 亞帝歐董事(含獨立董事)當選名單 (公告訊息 06/17 16:54)

• 亞帝歐股東常會重大決議事項 (公告訊息 06/17 16:53)

3516 亞帝歐 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共4,612日
成交價: 25元 (-0.35元/ -1.38%)成交張數: 18張成交金額: 45.2萬元
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593高
近34日新低
首日下跌
(-0.35元/ -1.38%)
第700低
近3日新高
第3709高
近3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
25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年今年
01/02
~09/17
起算價25.425.726.1525.3527.819.319.624.8518.215.59.210.4-20
漲跌價-0.4-0.7-1.15-0.35-2.8+5.7+5.4+0.15+6.8+9.5+15.8+14.6-+5
漲跌幅-1.57%-2.72%-4.4%-1.38%-10.1%+29.5%+27.6%+0.6%+37.4%+61.3%+172%+140%-+25%
振幅1.97%3.31%10.1%10.8%25.5%66.8%65.8%61.4%96.2%122%279%257%-64.5%
成交張數32.21957242,7567,7852.27萬2.88萬6.47萬16萬20萬42.2萬72.8萬-2.47萬
成交金額81.2萬488萬1,885萬7,185萬2.08億5.57億6.8億15.7億40.4億47.2億78.8億118億-5.97億
週轉率0.05%0.33%1.22%4.63%13.1%38.1%48.4%109%269%336%708%1223%-41.5%

* 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
'26/09/1725.325.32525-0.35-1.381.1818141.29-400-4
'26/09/1625.525.52525.35001.9712130.95-200-21.34-19,168000
'26/09/1525.3525.3525.3525.35-0.05-0.20290.211.3409,169-200
'26/09/1425.425.424.6525.4-0.1-0.392.94149324.660.04-900-91.3409,169020.02
'26/09/1125.525.525.325.5-0.2-0.780.7813131.01+400+41.35+49,169020.02
'26/09/1026.4526.7525.5525.7-0.75-2.844.5435770.460.01+120+0.4+12.41.35+89,165+220.02
'26/09/0926.8526.8526.126.45+0.1+0.382.8538301.270.01+1000+101.33-29,157000
'26/09/0826.6526.6526.2526.35+0.05+0.191.5226231.130.01+600+61.27+49,159000
'26/09/0727.327.326.2526.3-0.2-0.753.96122641.910.03+80+0.01+8.011.26-19,155000
'26/09/04272726.0526.5+0.35+1.343.63308664.670.08-40+0-41.25+39,156-300
'26/09/0326.226.225.526.15+0.15+0.582.69746809.330.19-290+0.08-28.91.25-579,153030.03
'26/09/0225.9526.0525.626+0.1+0.391.7481751.080.02+460-0.51+45.51.3-39,210+330.03
'26/09/0126.226.225.8525.9-0.25-0.961.34284505.680.07-400-41.22+39,213000
'26/08/3126.326.325.5526.15-0.1-0.382.8621280.750.01-500-51.23+19,210000
'26/08/2826.7526.952626.25-0.2-0.763.594431084.10.12-1700-171.24-69,209000
'26/08/2726.4526.5525.7526.45+0.2+0.763.05224554.080.06+10-3-21.26-249,215000
'26/08/2626.826.825.926.25-0.1-0.383.4244301.450.01+700+71.26-59,239-100
'26/08/2525.227.425.226.35+0.85+3.338.631441001.440.04+520+0.29+52.31.25+99,244010.01
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
'26/08/2425.8525.8525.225.5-0.2-0.782.5315240.62+20-0.28+1.721.16-19,235-410.01
'26/08/2125.325.9525.2525.7-0.1-0.392.7111130.86-100-11.1609,236050.05
'26/08/2026.3526.3525.4525.8+0.45+1.783.5511370.29-400-41.1609,236050.05
'26/08/1925.2525.4525.2525.35000.79790.79+20+1+31.17-19,236050.05
'26/08/1825.725.725.225.35-0.1-0.391.9642152.810.01-300-31.16-29,237050.05
'26/08/1725.6525.6524.8525.45+0.25+0.993.17632220.280.02+1000+101.17-49,239+550.05
'26/08/1425.425.525.225.2-0.2-0.791.1816210.76-60+0.1-5.91.15+19,243000
'26/08/1325.425.9525.3525.4-0.35-1.362.3337331.120.01-150-0.26-15.31.16+39,242000
'26/08/1226.526.525.5525.75-0.35-1.343.6432261.250.01-300-31.18+119,239000
'26/08/1125.7526.125.7526.1-0.1-0.381.34741.7600-1-11.13-69,228000
'26/08/1026.526.526.1526.2-0.3-1.131.3222181.240.01+50+0.02+5.021.13+39,234000
'26/08/0726.1526.7526.0526.5+0.1+0.382.6552311.680.0100001.12+319,231000
'26/08/0626.426.4526.1526.4-0.45-1.681.1212160.74+20+0.05+2.051.1209,200000
'26/08/0527.5528.226.1527.05+0.05+0.197.59143662.170.04+50-1+41.12-129,200000
'26/08/0425.4527.625.4527+1.65+6.518.48161782.060.04+900+91.1-109,212000
'26/08/0324.825.624.7525.35+0.65+2.633.4419300.64+50-1+41.0909,222000
'26/07/3124.325.724.324.7+1.1+4.665.9318200.9+500+51.08-19,222-200
'26/07/302424.0523.523.6-0.3-1.262.341341.210.01-600-61.07-109,223020.02
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
'26/07/2924.324.9523.523.9-0.35-1.445.9844450.970.01-1000-100.9909,233+220.02
'26/07/2825.0525.0524.224.25-1.4-5.463.3131420.730.01-210+0.61-20.41-19,233000
'26/07/27262625.525.65-0.25-0.971.931091.11-30-2-51.02+29,234-200
'26/07/2426.9526.9525.825.9-0.7-2.634.3234400.850.0100-0.87-0.871.03+59,232020.02
'26/07/2327.1527.1526.326.6+0.15+0.573.21178712.50.05+900+91.02-79,227+220.02
'26/07/2225.827.325.826.45+0.7+2.725.833491083.230.09-190+0-191.01+299,234000
'26/07/2125.426.225.425.75+0.65+2.593.19148473.150.04+1000+101.02-179,205000
'26/07/2024.625.124.325.1+0.45+1.833.25268893.010.07-150+0.35-14.61+29,222000
'26/07/172525.524.624.65-1.05-4.093.530490.620.01-120+3.2-8.81.02-59,220000
'26/07/1625.925.925.725.7-0.25-0.960.7711290.38-100-11.03-19,225000
'26/07/1526.0526.0525.2525.95+1.2+4.853.234041522.660.1-550+0.3-54.71.03+209,226000
'26/07/1424.8524.952424.75-0.5-1.983.76103881.170.03-80-2-101.05+229,206-200
'26/07/1326.427.225.2525.25-1.15-4.367.391341400.950.03-170+4-131.06+59,184020.02
'26/07/092727.0526.326.4-0.55-2.042.781041180.880.03+2.060-0.96+1.11.09+149,179020.02
'26/07/0828.2528.2526.826.95-0.6-2.185.26641250.510.02-90+2.03-6.971.09+59,165020.02
'26/07/0728.228.227.427.55-0.85-2.992.8258730.80.02-2200-221.1-39,160020.02
'26/07/0628.0528.852828.4+0.45+1.613.042691471.830.08+3900+391.14-79,163020.02
'26/07/032828.627.6527.95-0.05-0.183.39113921.230.03+140-21-71.07+179,170020.02
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
'26/07/0227.6528.427.528-0.05-0.183.21155941.650.04+4600+461.05-89,153020.02
'26/07/0129.229.62828.05-0.95-3.285.521583640.430.04-50+0.33-4.670.97-69,161-220.02
'26/06/3030.5530.628.629-0.3-1.026.833943231.220.12-220-0.13-22.10.98+319,167040.04
'26/06/2927.829.627.4529.3+1.7+6.167.795574221.320.16+1020+0.16+1031.02+119,136040.04
'26/06/2627.127.6526.927.6+0.35+1.282.751971621.210.05+530+0.07+53.10.84-69,125040.04
'26/06/2526.427.7525.627.25+0.3+1.117.981201181.020.03+230-1.97+210.76-299,131040.04
'26/06/2426.527.2526.526.95+0.5+1.892.8487621.40.02+500+50.72-249,160040.04
'26/06/2327.327.926.1526.45-1.05-3.826.361791711.050.05+110+14+250.69+109,184040.04
'26/06/2227.8528.1527.4527.5-0.3-1.082.521661361.220.05-100-10.67-59,174040.04
'26/06/1828.428.42727.8-0.2-0.7153222591.240.09-60.900-60.90.67-209,179040.04
'26/06/1726.9528.626.528+1.35+5.077.885814411.320.16-310-11.4-42.40.77+29,236+440.04
'26/06/1628.929.425.126.65-0.45-1.6615.99426761.390.25+28.10-9.58+18.50.82-1849,234000
'26/06/1524.527.124.527.1+2.45+9.9410.58576141.40.23+30.70+9.95+40.60.77+2319,418000
'26/06/1225.0525.8524.524.65-0.35-1.45.42621901.380.07-6700-670.72+169,187000
'26/06/1123.752523.525+1.5+6.386.385743371.70.14+920+0.26+92.30.77+899,171000
'26/06/1023.224.123.223.5-0.15-0.633.812071101.880.05+240+0.19+24.20.62+119,082000
'26/06/0923.92423.3523.65-0.15-0.632.732321281.810.05+80-0.5+7.50.57+469,071000
'26/06/0822.7523.852223.8+0.25+1.067.863101282.430.07+80-4.07+3.930.56+159,025000
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
'26/06/0523.223.6523.223.55+0.35+1.511.94127562.260.03+110+0.2+11.20.54+49,010000
'26/06/0423.323.523.123.2-0.35-1.491.794831.130.02+80+10+180.52-219,006000
'26/06/0323.223.9523.223.55+0.4+1.733.24106881.210.02+130-2+110.51+179,027000
'26/06/0223.223.3522.9523.15-0.1-0.431.72127691.840.03+230-0.09+22.90.49-79,010000
'26/06/0122.9523.522.9523.25+0.05+0.222.37164931.760.04+190+0+190.45+29,017000
'26/05/2923.123.952323.2004.0964621.030.01-300-30.42+129,015000
'26/05/2823.5523.6523.223.2-0.3-1.281.9158551.060.01+400+40.42-209,003000
'26/05/2724.0524.4523.123.5-0.45-1.885.641501201.250.04-10+0.99-0.010.42+109,023000
'26/05/2623.4525.6523.4523.95+0.35+1.489.323332391.390.08-90+0.1-8.90.42+129,013000
'26/05/2523.5524.0523.1523.6+0.5+2.163.92901651.760.07+2300+230.43+319,001000
'26/05/2223.6523.652323.1-0.55-2.332.751281161.10.03+100+10.4+148,970000
'26/05/2123.1523.6522.823.65+0.65+2.833.7176951.860.04+1200+120.39-48,956000
'26/05/2023.4523.52323-0.45-1.922.13119731.640.03+200+3+230.37+128,960000
'26/05/1923.8524.0523.0523.45-0.25-1.054.221921281.50.04-160+9-70.34-18,948000
'26/05/1822.7523.722.723.7+0.8+3.494.374822491.940.11+2100+210.37+1288,949-200
'26/05/1525.525.522.922.9-2.5-9.8410.22,2241,4461.540.52-210-8.56-29.60.33+4408,821+220.02
'26/05/1425.425.425.425.4+2.3+9.9605752112.730.15-400+7.79-32.20.35-558,381000
'26/05/1323.123.123.123.1+2.1+1005162242.30.12-400+1-390.42-728,436000
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
'26/05/1220.9521.520.621-0.2-0.944.251671061.570.04-1400-140.53+78,508000
'26/05/1120.521.520.521.2+0.7+3.414.882282490.920.05+70-12-50.55+258,501000
'26/05/0820.352120.1520.5+0.35+1.744.221361710.80.03+90+0.09+9.090.54+48,476000
'26/05/0720.2520.2519.9520.15+0.1+0.51.5636310.01-1700-170.52+78,472000
'26/05/0620.420.419.920.05-0.35-1.722.45901200.750.02+10+12+130.5508,465000
'26/05/0519.820.419.7520.4+0.45+2.263.2662381.630.01+700+70.55+98,465000
'26/05/0420.520.619.819.95-0.45-2.213.9289751.190.02-300-30.54+18,456000
'26/04/3020.2520.42020.4+0.1+0.491.9764710.910.0100000.54+148,455000
'26/04/2920.4520.520.220.3-0.2-0.981.4614250.54-300-30.5408,441000
'26/04/2820.520.7520.2520.5-0.15-0.732.4259660.90.01+900+90.55-18,441000
'26/04/272020.719.5520.65+0.65+3.255.751211340.90.02-800-80.51-158,442000
'26/04/2421.421.4519.920-1.4-6.547.245913961.490.12-1430-0.36-1430.52-378,457000
'26/04/2320.823.1520.821.4+0.35+1.6611.21,4778871.670.33+1640-0.23+1640.76-2338,494000
'26/04/2219.9522.0519.9521.05+1+4.9910.55433311.640.12+30+3+60.46+258,727000
'26/04/2120.120.119.720.05-0.05-0.251.9911210.55-300-30.45-28,702000
'26/04/2020.120.2519.820.1+0.15+0.752.2675531.420.0200000.45+118,704000
'26/04/172020.219.619.95-0.05-0.25334400.860.01+400+40.45-18,693000
'26/04/1619.852019.720+0.15+0.761.5111190.59-100-10.45+58,694000
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
'26/04/1519.5519.8519.319.85+0.3+1.532.8116230.71+200+20.4508,689000
'26/04/1419.5519.6518.9519.55+0.25+1.33.63101352.890.02-100-10.44+828,689000
'26/04/1319.519.9519.119.3-0.35-1.784.3335480.720.0100000.44+18,607000
'26/04/1019.7519.7519.119.65+0.25+1.293.3520280.71-10+0.14-0.860.44+48,606000
'26/04/0919.219.518.819.4+0.45+2.373.6924260.91-400-40.4408,602000
'26/04/0818.8519.118.418.95+0.3+1.613.7524450.53+400+40.44-28,602000
'26/04/0718.4518.8518.4518.65+0.4+2.192.1942331.260.01+600+60.44+28,604000
'26/04/0217.9518.2517.9518.25+0.3+1.671.6740361.10.010.4308,602000
'26/04/0118.418.417.717.95+0.15+0.843.9397611.590.02+200+20.43-38,602000
'26/03/3118.118.117.817.8-0.5-2.731.6438490.770.01-200-20.42-78,605000
'26/03/3018.618.61818.3-0.3-1.613.232201121.970.04-700-70.43+58,612000
'26/03/2718.818.8518.618.6-0.35-1.851.32924620.02+100+10.44+198,607000
'26/03/261919.118.818.95-0.3-1.561.5631320.980.01-100-10.44-28,588000
'26/03/2519.319.31919.25+0.2+1.051.5720181.12-400-40.44+78,590000
'26/03/2418.819.1518.719.05+0.15+0.792.3832380.850.01-300-30.4508,583000
'26/03/2319.0519.1518.8518.9-0.35-1.821.5611150.74-200-20.45-18,583000
'26/03/2019.319.319.219.25-0.05-0.260.5219310.610.45+18,584000
'26/03/191919.31919.3-0.05-0.261.5520260.77+100+10.45+18,583000
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
'26/03/1819.519.519.2519.35-0.15-0.771.2834460.730.01+300+30.4508,582000
'26/03/1719.819.819.519.5-0.2-1.021.528180.4700000.4508,582000
'26/03/1619.519.719.519.7+0.05+0.251.0216240.65-200-20.45+28,582000
'26/03/1319.6519.6519.6519.650001281.54-100-10.4508,580000
'26/03/1219.619.7519.519.65+0.05+0.261.2815200.76-400-40.4508,580000
'26/03/1119.4519.619.3519.6+0.25+1.291.297230.32-300-30.46+28,580000
'26/03/1019.919.919.319.35-0.25-1.283.0612210.55-300-30.4608,578000
'26/03/0919.819.818.6519.6005.8714190.75-30-1-40.4708,578000
'26/03/0618.8520.518.8519.6+0.95+5.098.8542510.830.01-400-40.47+48,578000
'26/03/0519.119.118.418.65-0.25-1.323.71361091.250.03+100+10.48+208,574000
'26/03/0419.519.5518.8518.9-0.6-3.083.59101751.350.02-1600-160.48+38,554000
'26/03/0319.619.719.519.5-0.2-1.021.0293781.20.02+200+20.5108,551000
'26/03/0219.7519.7519.519.7-0.05-0.251.2739261.520.01-200-20.508,551000
'26/02/2619.819.819.719.75+0.1+0.510.5110300.3400000.5108,551000
'26/02/2519.7519.7519.5519.65-0.1-0.511.0117480.36-200-20.51-38,551000
'26/02/2419.9520.1519.7519.75-0.2-12.0153750.710.0100000.5108,554000
'26/02/2319.819.9519.819.95+0.1+0.50.76131562.330.03+300+30.51+108,554000
'26/02/1120.1520.1519.819.85-0.1-0.51.7560242.510.01-400-40.5-18,544000
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
'26/02/1020.0520.319.619.95+0.05+0.253.5271621.140.0100+0.04+0.040.51-88,545000
'26/02/092020.119.919.9-0.2-1131360.850.0100000.51-48,553000
'26/02/0620.0520.119.920.1+0.1+0.51111442.530.02+200+20.51+118,557000
'26/02/052020.319.720+0.1+0.53.02424210.0100000.51+18,546000
'26/02/0419.9520.119.7519.9-0.05-0.251.7536380.960.01-100-10.5108,545000
'26/02/0319.8519.9519.819.95+0.1+0.50.7632460.70.01+100+10.5108,545000
'26/02/0219.819.9519.819.85-0.2-10.7536530.690.01+100+10.51-18,545000
'26/01/3019.520.0519.520.05002.7427221.240.010.51+28,546000
'26/01/292020.0519.920.05+0.15+0.750.7547182.620.010.5108,544000
'26/01/2820.220.2519.919.9001.7632320.990.0100+0.12+0.120.51-88,544000
'26/01/2719.7519.919.7519.9+0.1+0.510.7627191.410.01-100-10.51-18,552000
'26/01/2620.2520.2519.719.8-0.35-1.742.7354331.640.0100+1+10.51-38,553000
'26/01/2320.120.320.0520.15+0.05+0.251.2460381.570.01+10+0.33+1.330.51-68,556000
'26/01/2220.220.22020.1-0.25-1.230.9837331.130.01+300+30.51+48,562000
'26/01/2119.752119.620.35+0.55+2.787.0780820.980.02-50+0.01-4.990.5+158,558000
'26/01/2020.0520.0519.819.8-0.05-0.251.2622380.59-100-10.51-18,543000
'26/01/1919.719.8519.619.85+0.15+0.761.2737570.650.01+400+40.51-28,544000
'26/01/1619.919.919.719.7-0.1-0.511.0121260.820.5-48,546000
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
'26/01/1519.7520.2519.6519.8+0.05+0.253.0410150.6800+0+00.5-28,550000
'26/01/1419.9519.9519.6519.75+0.05+0.251.5212230.53-100-10.5-18,552000
'26/01/1319.6519.81919.7-0.1-0.514.0473770.950.0100000.51+38,553000
'26/01/1219.919.919.7519.8-0.1-0.50.7515330.46-300-30.5108,550000
'26/01/0919.852019.619.9-0.1-0.5269491.410.01-100-10.51-28,550000
'26/01/082020.0519.9520-0.1-0.50.558311.870.01+200+20.51-18,552000
'26/01/0720.1520.22020.1+0.15+0.75136281.280.01+100+10.51+38,553000
'26/01/0619.9520.0519.9519.95-0.25-1.240.517280.6200000.51-28,550000
'26/01/0521.7521.7520.220.2-1.2-5.617.2471970.730.01-700-70.51+58,552000
'26/01/0220.221.419.9521.4+1.4+77.2545660.690.01-200-20.52+238,547000
'25/12/3119.9520.7519.9520+0.15+0.764.03132901.460.0300-0.86-0.860.52-518,524000
'25/12/3019.7519.8519.719.85+0.15+0.760.7610130.78-100-10.5208,575000
'25/12/2919.6519.919.519.7+0.05+0.252.0452311.690.0100000.52-198,575000
'25/12/2619.419.8519.419.65+0.05+0.262.310210.470.5208,594000
'25/12/2419.719.719.619.6-0.15-0.760.515120.450.5208,594000
'25/12/2319.7520.2519.619.75+0.2+1.023.3211170.6700000.52-58,594000
'25/12/2219.819.819.419.55-0.35-1.762.0114320.45+0.1200+0.120.5208,599000
'25/12/1919.819.9519.719.9+0.1+0.511.262382.88+100+10.5208,599000
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
'25/12/1819.8519.8519.819.8-0.1-0.50.253170.160.5208,599000
'25/12/1719.819.919.719.9-0.05-0.25115160.960.5208,599000
'25/12/1619.7519.9519.3519.95+0.2+1.013.0414200.72-100-10.52-38,599000
'25/12/1519.7520.119.719.75-0.3-1.5214240.600000.52-88,602000
'25/12/1219.520.319.520.05+0.8+4.164.1641490.830.01+600+60.52+108,610000
'25/12/1119.919.919.2519.25-0.45-2.283.357351.620.01+1000+100.5108,600000
'25/12/1019.819.819.6519.7+0.1+0.510.7710150.64-100-10.508,600000
'25/12/0919.619.619.619.60004130.27-200-20.508,600000
'25/12/0819.619.619.619.6-0.15-0.760140.28-100-10.508,600000
'25/12/0519.7519.7519.7519.75+0.15+0.77032122.690.010.5-28,600000
'25/12/0419.8519.8519.619.6-0.25-1.261.2625241.02+900+90.508,602000
'25/12/0319.8519.919.8519.85+0.1+0.510.2515131.18+20-0.01+1.990.4908,602000
'25/12/0219.719.7519.5519.75+0.05+0.251.028150.54+100+10.49-38,602000
'25/12/0119.519.919.519.7-0.05-0.252.03385695.580.08-700-70.48+138,605000
'25/11/2819.719.7519.519.75+0.05+0.251.27680.76+100+10.4908,592000
'25/11/2719.719.719.519.7001.0210270.36-100-10.4908,592000
'25/11/2619.620.0519.619.7+0.1+0.512.329241.210.01+500+50.49-68,592000
'25/11/2519.919.919.4519.6-0.1-0.512.2813270.49-200-20.49-38,598000
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
'25/11/2419.7519.7519.2519.7002.5416250.65-60+0.86-5.140.4908,601000
'25/11/2119.7519.8518.819.7-0.2-1.015.2818320.55-40-0.28-4.280.5+18,601000
'25/11/20202019.919.9-0.25-1.240.56100.620.51-18,600000
'25/11/1919.620.1519.520.15+0.55+2.813.327120.59-200-20.51+28,601000
'25/11/1819.920.518.4519.6-0.3-1.5110.3138951.460.03-700-70.51+228,599000
'25/11/1719.92019.919.9000.544351.270.01-110+0-110.5208,577000
'25/11/1419.720.219.719.9+0.05+0.252.5282332.480.02-100-10.5408,577000
'25/11/1319.919.9519.819.85-0.05-0.250.7541281.450.0100-0.2-0.20.5408,577000
'25/11/1219.82019.7519.9+0.2+1.021.2753501.060.01+110-0.01+110.5408,577000
'25/11/1119.920.219.719.7-0.2-1.012.5129161.820.010.52-108,577000
'25/11/1019.819.919.6519.9+0.15+0.761.2743351.220.01-100-0.32-10.30.52-128,587000
'25/11/0720.0520.3519.619.75-0.7-3.423.672431032.360.05+170+0.64+17.60.54+48,599000
'25/11/0620.2520.4519.8520.45+0.2+0.992.9631311.010.01-20-0.16-2.160.51-28,595000
'25/11/052020.319.520.25-0.05-0.253.9465680.960.01+40-0.4+3.60.51+28,597000
'25/11/0420.5520.5519.820.3-0.2-0.983.6666421.580.01-150-0.2-15.20.49+28,595000
'25/11/0320.320.5520.320.5+0.3+1.491.24120442.730.02-200-20.51+58,593000
'25/10/3120.220.320.220.2+0.05+0.250.514140.99-100-10.52-28,588000
'25/10/3020.0520.419.920.15+0.15+0.752.528290.960.01-50+0.35-4.650.5208,590000
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
'25/10/2920.120.352020-0.05-0.251.7525191.320.01-400-40.53-58,590000
'25/10/2820.0520.152020.05000.75185454.110.04+100+10.53+58,595000
'25/10/2720.320.320.0520.05-0.2-0.991.2382731.130.02+1100+110.53-38,590000
'25/10/2320.220.2520.220.25+0.05+0.250.253140.220.51-18,593000
'25/10/2219.9520.6519.9520.2+0.05+0.253.4724630.39-800-80.51-38,594000
'25/10/2120.3520.4520.1520.15-0.15-0.741.4836331.080.01+1500+150.53-38,597000
'25/10/2020.1520.3520.0520.3+0.2+11.4929530.540.01+40+0+40.5-18,600000
'25/10/1720.3520.3520.120.1-0.35-1.711.2210110.950.49-18,601000
'25/10/1620.0520.820.0520.45+0.3+1.493.72161493.30.03+40+0+40.49+28,602000
'25/10/1520.4520.52020.15+0.15+0.752.559421.40.01+600+60.49-28,600000
'25/10/1420.520.52020-0.5-2.442.448170.450.4808,602000
'25/10/1320.520.8520.220.5003.17184553.340.04-40+0.04-3.960.48+538,602000
'25/10/0920.520.620.4520.5000.73482420.01-300-30.48+118,549000
'25/10/0820.120.920.120.5003.994412.30.02+600+60.49+468,538000
'25/10/0720.320.7520.320.5-0.05-0.242.191085420.02-100-10.48+548,492000
'25/10/0320.520.8520.320.55-0.15-0.722.6636430.850.01-400-40.48+18,438000
'25/10/0220.5520.9520.4520.7+0.3+1.472.45186424.420.04-30+0.01-2.990.49+1508,437000
'25/10/0120.852120.0520.4-0.45-2.164.5678581.340.02-20-0.4-2.40.4908,287000
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
'25/09/3020.520.920.420.85+0.05+0.242.457401.430.01-200-20.5+328,287000
'25/09/2620.820.9520.2520.8+0.15+0.733.39101303.360.02-300-30.5-408,255000
'25/09/2520.420.720.120.65+0.25+1.232.9479372.140.02+300+30.5-18,295000
'25/09/2419.5520.819.5520.4+0.55+2.776.3239902.660.05-100+0.79-9.210.5+1048,296000
'25/09/2320.220.219.7519.85-0.2-12.2458441.310.01+40-0.23+3.770.52+58,192000
'25/09/2219.820.119.820.05+0.3+1.521.52171414.180.0300000.51+228,187000
'25/09/19202019.7519.75-0.05-0.251.2629241.190.01+10-0.18+0.820.51-18,165000
'25/09/1819.719.919.719.8+0.2+1.021.0215200.74+50-0.07+4.930.5108,166000