≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3088 艾訊 (還原股價) / K線圖(日)

3088 艾訊

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
111.5109+2.5+2.29%3.21%109.5111.5108
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3754,123萬409916股/筆1102.112.830.16
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)
5946,584萬641927張/筆110.8+4.5 (+4.31%)

連續漲跌: 連3漲  ( +12元 / +12.06%)

財報評分: 最新57分 / 平均58分

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 艾訊董事會通過2026年第三季合併財務報告 (公告訊息 10/28 17:29)

• 2026年第3季財務報告董事會召開日期為2026年10月28日 (公告訊息 10/20 15:23)

• 貿協率凌華、東碩16家台企2度進軍東京醫療展 三大主題展31項創新醫療方案 (Anue鉅亨 10/12 09:58)

• 〈焦點股〉研華再創新天價激勵IPC族群走揚 樺漢飆逾9%、泓格漲停 (Anue鉅亨 09/29 13:13)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3088 艾訊 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,297日｜股價已還原
成交價: 111.5元 (+2.5元/ +2.29%)成交張數: 375張成交金額: 4,123萬元
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177高
近7日新高
連3漲
(+12元/ +12.1%)
第2270高
近10日新低
第1331高
近10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
111.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價99.510812212814013176.393.175.139.830.68.3311.675
漲跌價+12+4-10.5-16-28.5-19.3+35.2+18.4+36.4+71.7+80.9+103+99.9+36.5
漲跌幅+12.1%+3.72%-8.61%-12.5%-20.4%-14.8%+46.2%+19.7%+48.4%+180%+264%+1239%+861%+48.7%
振幅13.6%18%22%28.1%33.8%49.5%117%95.5%118%303%427%1821%1335%113%
成交張數1,3702,7626,1251.05萬3.94萬17.2萬26萬62.1萬85.9萬136萬170萬236萬324萬25.1萬
成交金額1.49億2.89億6.69億12億49.3億233億318億755億984億1,365億1,557億1,929億2,338億312億
週轉率1.21%2.44%5.42%9.28%34.9%152%230%549%760%1201%1501%2086%2864%222%

* 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
'26/11/11110112108112+2.5+2.293.213754090.920.41-50.800-50.817.1+162,122-130.14
'26/11/10110114108109+4.5+4.314.785946410.930.66-34.80-2-36.817.1-132,106+140.19
'26/11/09100106100104+5+5.036.034014670.860.42-53.40-5-58.417.2-192,119-1030.14
'26/11/0694.210194.299.5-5-4.786.518387261.150.82+610+3.92+64.917.2-1382,1380130.61
'26/11/05109109104104-3-2.794.655545231.060.59-1220-0.38-12217.1+292,276+11130.57
'26/11/04110110104108-0.5-0.466.486385631.130.68-790-1.11-80.117.2+402,247-220.09
'26/11/03110112108108-4-3.574.464965850.850.55-1340+1.79-13317.3+92,207-3840.18
'26/11/02115115111112-1.5-1.323.524984891.020.56-2400-8-24817.4+332,198-13421.91
'26/10/30113114112114-2.5-2.162.164535210.870.51-16900-16917.6+292,165-2552.54
'26/10/29121121115116-6-4.924.921,2791,1301.131.49-7070-2.64-70917.7+972,1360572.67
'26/10/28121122120122+4+3.392.123143490.90.38+74.100+74.118.302,0390572.8
'26/10/27119121116118+1+0.853.853624870.740.43+83.90+0.2+84.118.3-1132,039-4572.8
'26/10/22122122117117-2.5-2.093.773866560.590.46-1510-2.73-15318.2-152,152-6612.83
'26/10/21122122120120-1-0.832.493646190.590.44-1150-20.4-13618.3+62,167-2673.09
'26/10/20122122120120001.662345340.440.28-8.9900-8.9918.4+132,161-6693.19
'26/10/19122122118120-2-1.632.865086030.840.61-1580-6.88-16518.4+122,148-2753.49
'26/10/16124125122122-1-0.812.433584810.740.44-5.80-5.52-11.318.6-712,1360773.6
'26/10/15126126122124-4-3.143.537269010.810.9-2630-13.2-27618.6-42,207-3773.49
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
'26/10/14128128126128-0.5-0.391.954266720.630.54-1340-2.63-13718.8+272,211-2803.62
'26/10/13128130126128+0.5+0.393.536827400.920.87+510-2.66+48.418.9-412,184-1823.75
'26/10/12130133127128-4.5-3.414.559121,0140.91.18-1140-9.05-12318.9+482,225-29833.73
'26/10/08132134132132-2-1.491.874935300.930.65-65.10-10.6-75.719+122,177+301125.14
'26/10/07136138132134-1.5-1.114.069641,4670.661.29-3410-14.7-35619-182,165-1823.79
'26/10/06136140135136+1+0.743.351,3321,6550.81.83+2760+6.4+28219.3-382,183-3833.8
'26/10/05134136132134+2.5+1.893.037708040.961.04+2250+11.8+23619.1+212,221-1863.87
'26/10/02132134132132-0.5-0.381.134415640.780.58-77.30-0.93-78.218.9+32,200-6873.95
'26/10/01134135132132-1-0.751.874415660.780.59-1300-0.83-13019+262,197-6934.23
'26/09/30138138133134-2.5-1.844.049631,4690.661.3-1860-9.54-19619.1+52,171+9994.56
'26/09/29130138130136+6.5+5.025.791,7371,9260.92.34+6150+11+62619.2-292,166+6904.16
'26/09/24127130126130+2.5+1.972.364524920.920.58+1500+1.77+15218.7-292,1950843.83
'26/09/23128129126127-1-0.782.733473920.880.44-17.80-3.36-21.218.5-302,224-1843.78
'26/09/22130132128128-1-0.783.15968810.680.77+90.90-5.34+85.518.5-352,2540853.77
'26/09/21127130126129+2.5+1.983.568369100.921.08+3200+1.52+32218.4+72,289-1853.71
'26/09/18128128126126+0.5+0.41.983864650.830.49-83.10+1.62-81.418.2-412,282-1863.77
'26/09/17125128125126+2+1.612.026546491.010.83+4050-2.73+40218.2-292,323-1873.75
'26/09/16122124122124+1.5+1.222.042762940.940.34+43.60+0.11+43.717.8-252,352+2883.74
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
'26/09/15124126122122-1.5-1.212.823744900.760.46-1070-2.67-10917.8+72,3770863.62
'26/09/14124125122124002.022913610.810.36-55.50-2.63-58.117.9+112,370-1863.63
'26/09/11123126123124-2-1.592.785475401.010.68-16.10-1.1-17.217.9-562,359-3873.69
'26/09/10126127124126-0.5-0.41.985336160.870.67-1880-8.99-19717.9+42,415-4903.73
'26/09/09124128123126+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
'26/09/04124128123127+7+5.834.581,5741,3411.171.99+6400+7.37+64718.7+872,200+16974.41
'26/09/03124124120120-3-2.443.667791,0080.770.95-2700-7.46-27718.1-362,113-14813.83
'26/09/02126126123123-2.5-1.992.794104910.840.51-1280+2.52-12518.3-162,149-2954.42
'26/09/01124127121126+2.5+2.034.889729391.041.2+71.80-4.22+67.618.4+282,165-7974.48
'26/08/31124124122123-1-0.812.024895910.830.6-88.90-1.3-90.218.3+322,137-71044.87
'26/08/28125126124124+0.5+0.42.024205330.790.52-41.80-0.53-42.318.4-3122,105-231115.27
'26/08/27126126124124-1.5-1.22.45726720.850.71-2430-8.45-25118.4-322,417-31345.54
'26/08/26125126124125+1+0.812.026877270.940.86-2100-24.1-23418.7+202,449-211375.59
'26/08/25126126122124-1-0.83.25206370.820.64-1500-3.46-15318.8+192,429-191586.5
'26/08/24124126124125+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
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
'26/08/20128128124125-1.5-1.192.776067040.860.76-970-1.01-9819.202,391-172078.66
'26/08/19126128124126-0.5-0.393.156336990.90.8-1590+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
'26/08/17128130125128-1-0.783.59021,1730.771.15-2190+4.3-21519.6-402,311-1626311.4
'26/08/14140140128128-9.5-6.888.71,9252,5350.762.53-6330-66.3-69919.8+952,351-11027911.9
'26/08/13142142138138-2-1.432.58061,0090.81.13+450-2.61+42.420.3-512,256-138917.2
'26/08/12140140138140+0.5+0.361.798951,3600.661.25+55.40-36+19.320.2+312,307-2639016.9
'26/08/11146146138140-6.5-4.455.481,9382,2450.862.72-4540-46.1-50020.2-1712,276-10541618.3
'26/08/10138150138146+9.5+6.968.423,0323,4430.884.35+4920-16.6+47520.5-1292,447+5752121.3
'26/08/07134140132136+2.5+1.875.61,8781,8411.022.55+6150-36.7+57820-1362,576+4946418
'26/08/06132138131134+1.5+1.134.912,2972,1691.063.08-10.90-31.7-42.619.5-132,712-4041515.3
'26/08/05124135124132+9+7.298.53,2313,0901.054.19+4890+35.1+52419.4-422,725+3645516.7
'26/08/04121124119124+1+0.823.671,5211,52111.85-1650-16-18118.9+352,767-5141915.1
'26/08/03116124114122+4.5+3.818.92,2052,0681.072.67+5720+42.7+61419.1-932,732+9847017.2
'26/07/31126126114118-2.5-2.0710.45,0124,8601.035.95-1,645+5-20.5-1,66118.5+1622,825-28637213.2
'26/07/30122124120120-13-9.7434,3543,5191.245.26-1,6870-36-1,72320-392,663+27965824.7
'26/07/29134138126134+1+0.759.062,5432,5021.023.32-239+5-57.5-29121.3-4202,702+1337914
'26/07/28138142132132-9-6.366.712,0832,1390.972.82+1030-26.7+75.921.9-383,122+1636611.7
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
'26/07/27150152138142-9-5.988.642,8632,8091.024.12+5010-47.7+45321.8-3103,160+1135011.1
'26/07/24149159148150-3.5-2.277.145,5025,4071.028.44-94.50-50.1-14521.3-663,470+393399.77
'26/07/23146158144154+9.5+6.57106,4286,4860.999.7-1,0310+104-92821.4+8193,536+3003008.48
'26/07/22141149141145+8.82+6.56.146,8356,3611.0710.3+2,7410-41.9+2,69922.3-332,717000
'26/07/21127136126136+12.3+9.927.541,0531,6040.661.44+2330-40.8+19219.8+1392,750000
'26/07/20126127121123-2.94-2.335.437177620.940.9+1400-3.02+13719.6-772,611000
'26/07/17133134126126-8.82-6.525.81,1691,1541.011.54-4430-26.3-46919.4+672,688-200
'26/07/16135139133135-0.98-0.723.965516610.830.77+69.50-20.8+48.719.8+72,621020.08
'26/07/15132136132136+5.39+4.1235866510.90.81+9.280+13.3+22.619.8+12,614-420.08
'26/07/14136137125131-5.88-4.38.241,4801,6030.921.97+72.70-33.9+38.819.8-1282,613-260.23
'26/07/13141144135137-4.41-3.125.91,0651,3620.781.51-1150-9.71-12519.7-232,741-980.29
'26/07/09143145140141-3.43-2.373.051,2351,2830.961.79-1540+0.94-15319.8-272,764-1170.62
'26/07/08136145136145+8.33+6.126.472,8172,6971.044.11+8640-18.3+84519.9+1202,791+6180.64
'26/07/07144145136136-4.41-3.145.929379810.961.34+2.540-18.3-15.719.1-402,6710120.45
'26/07/06144146141141-2.94-2.053.751,1481,3180.871.68+41.60-9.33+32.319.1+462,711-28120.44
'26/07/03139144139144+3.92+2.813.511,4271,4840.962.07+6020+39.8+64219-4852,665-28401.5
'26/07/02133140133140+4.9+3.644.738108670.931.14+4720+24.9+49718.5-193,150-8682.16
'26/07/01141141134135-5.88-4.184.881,2661,5630.811.77-7570+6.94-75018+743,169-10762.4
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
'26/06/30137141137141+5.88+4.362.919109240.991.29+5130-35.5+47818.7-333,095+27862.78
'26/06/29133136132135+1.47+1.12.946666561.020.91+92.60-1.13+91.518.3-153,128-1591.89
'26/06/26140142133133-6.37-4.565.961,1941,3560.881.67-1910-3.44-19518.2+593,1430601.91
'26/06/25141141138140+0.98+0.712.121,0159531.061.44+2930-2.83+29018.3-763,084-13601.95
'26/06/24138140136139-0.49-0.353.171,1761,1371.031.66+63.10-16.7+46.418-43,160-13732.31
'26/06/23142142137139-1.96-1.393.478248860.931.17+1390-4.76+13418-143,164-3862.72
'26/06/22144144140141-0.98-0.692.761,5101,3931.082.16+4840-13+47117.8+73,178-2892.8
'26/06/18138144138142+3.92+2.844.262,2242,0231.13.22+1,1490-18.4+1,13117.4-1213,171+5912.87
'26/06/17133140132138+4.41+3.35.861,0971,0621.031.53+2940+6.64+30016.3-533,301-52862.61
'26/06/16138138131134-3.92-2.855.341,6211,9160.852.21-1910-14.7-20516+403,354-301384.11
'26/06/15141141137138-0.49-0.352.841,4451,4161.022.05+1090-3.25+10616.2-393,314-71685.07
'26/06/12148148137138-3.92-2.767.244,2954,0621.066.15-1,7320-23.6-1,75616.1+903,353+131755.22
'26/06/11136143136142+5.39+3.944.663,9033,6751.065.58-203+8-6.57-20217.4+2773,263+241624.96
'26/06/10137141136137+3.43+2.573.683,2702,8961.134.64+7790+31.6+81017.4-3222,986+31384.62
'26/06/09128136128133+6.37+5.026.561,3951,2841.091.9+3550+7.66+36216.6-153,308-531354.08
'26/06/08123128123127-8.82-6.54.331,7031,7290.992.16+2270-13+21416.3-363,323-941885.66
'26/06/05136136133136-0.49-0.362.521,2361,2900.961.69+3220-6.93+31516-463,359-442828.4
'26/06/04137139135136-0.98-0.712.51,1371,1001.031.59+211+6-0.88+21615.7+253,405+23269.57
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
'26/06/03138139134137-0.98-0.713.552,2152,22113.07-7220+0.38-72215.5+2213,380-43249.59
'26/06/02140142135138-0.49-0.354.591,7621,4891.182.47+5210-97.6+42316.1-523,159+13432810.4
'26/06/01140142138139+0.49+0.352.481,4081,2571.122+404+8-21+39115.6+1143,211-491946.04
'26/05/29140140135138+0.98+0.713.211,3621,5020.911.9-78.20-14.8-92.915.3-643,097-3952437.85
'26/05/28143146135137-4.41-3.117.962,8333,0540.934.05-61.90-39.8-10215.3-1753,161-15763820.2
'26/05/27144149140142+2.45+1.766.343,0173,1080.974.42-3300+23.4-30615.4+1643,336+7479523.8
'26/05/26138140133139+0.98+0.714.611,9981,99912.78+6260+2.7+62915.6-883,172+1672122.7
'26/05/25142144137138-0.98-0.74.581,9562,0560.952.8-111+71-55.6-95.415+63,260+9370521.6
'26/05/22137142136139+4.41+3.274.362,5132,4471.033.58+410+82+11.2+50315.1-1183,254+5761218.8
'26/05/21134138132135+2.45+1.854.442,9692,8981.024.07-557+77+70.4-41014.7-423,372+7955516.5
'26/05/20132133129132+3.92+3.052.672,4672,47613.31+12.7+77-9.74+79.915.2+3103,414+10847613.9
'26/05/19126131126128+0.98+0.774.231,8911,89112.48+821+77-34.9+86415.2-1443,104+5136811.9
'26/05/18128131126127-0.98-0.764.21,9581,9740.992.55-1660-2.22-16814.4+1923,248+213179.76
'26/05/15129131126128+1.96+1.553.882,2702,0701.12.97+2870-37.5+25016.3-433,056+142969.69
'26/05/14133133124126-4.41-3.376.742,5502,8570.893.32+3450-16+32916-183,099+122829.1
'26/05/13127131125131+1.47+1.144.551,5321,6280.942.01+2660-0.7+26515.7-103,117+252708.66
'26/05/12128129124129+3.92+3.124.32,1732,0571.062.82+7120-52.5+65915.5+713,127+592457.83
'26/05/11124128120125+3.43+2.817.232,3132,1511.082.95+1560-3.44+15314.8+53,056+131866.09
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
'26/05/08121125118122+0.49+0.46.052,4192,1611.123.01+7220-42.5+67914.6-1533,051+201735.67
'26/05/07119123118122+3.43+2.94.562,3782,3251.022.93-510-46.6-97.614+163,204+801534.78
'26/05/06117119113118+4.41+3.885.173,4292,9821.154.07+6030-121+48214-133,188+22732.29
'26/05/05109116109114+3.92+3.576.253,0452,6301.163.53+9890-119+87013.4-1603,201+27511.59
'26/05/04111112108110+3.92+3.73.72,9932,8081.073.36-2080+49.9-15812.5+453,361+8240.71
'26/04/30103107102106+6.37+6.44.933,5883,3831.063.84+4540-44.2+41012.7+873,316+13160.48
'26/04/29981019899.5+0.49+0.53.471,1821,3760.861.2-2130-7.59-22112.2+1453,229030.09
'26/04/2895.49994.299+3.72+3.915.041,3751,2961.061.37+2030-1.93+20112.4+313,084030.1
'26/04/279696.592.595.3-0.1-0.14.2187687710.84-270+0.99-2612.2+93,053030.1
'26/04/2496.296.393.495.4+0.88+0.933.119001,2220.740.87-47.30+3.21-44.112.2+73,044030.1
'26/04/2310210292.694.5-5.98-5.959.273,1892,8451.123.12+8770+15+89212.2-1553,037-1030.1
'26/04/22101103100100-0.49-0.492.911,0771,1310.951.11+2950-6.03+28911.4-503,192+1130.41
'26/04/2110110199101+0.49+0.492.441,8311,7601.041.87+2960-4.18+29211.1-1203,242+2120.37
'26/04/2096.210395.4100+4.61+4.817.873,5074,4770.783.56+8880-135+75310.8-423,362+4100.3
'26/04/1793.196.492.495.9+2.45+2.624.33,0344,4950.672.95-3780-171-5499.95-353,404+360.18
'26/04/1691.79591.793.4+2.94+3.253.582,8853,5920.82.75+270-125-9810.2+1873,439+130.09
'26/04/1591.592.290.390.5-0.29-0.322.161,7611,7860.991.64+87.50-119-31.110.2+73,252020.06
'26/04/149191.689.790.8+0.59+0.652.172,1602,0821.042-3640-1.87-36610+533,245-420.06
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
'26/04/1390.290.78990.2+0.69+0.771.862,8292,6091.082.6-8370+15-82210.3+453,192+460.19
'26/04/1088.189.987.189.5+5.88+7.033.283,4004,8310.73.08-710-19.8-90.811.1+1233,147020.06
'26/04/0983.284.382.983.6+0.59+0.711.655154961.040.44+1330+4.68+13811.2-193,024020.07
'26/04/088183.280.983+2.74+3.422.936346211.020.53+2460-0.89+24511+273,037020.07
'26/04/078080.37980.3+1.18+1.491.611761930.910.14+150+0.58+15.610.8+73,010020.07
'26/04/0280.38178.979.1-0.78-0.982.581683270.510.14-590-0.43-59.410.8+133,003+220.07
'26/04/0179.680.579.679.9+1.18+1.491.121711790.950.14+800+1.18+81.210.8+242,990000
'26/03/3180.281.178.478.7-1.57-1.953.33479400.370.28-310-6.92-37.910.8-242,966000
'26/03/3080.981.480.280.3-2.06-2.51.553037990.380.25-900-910.8-112,990000
'26/03/2781.482.580.982.3+0.59+0.722.042022230.910.17+630-0.36+62.610.803,001000
'26/03/26828381.781.7-0.78-0.951.542322420.960.19+660+0.61+66.610.7-543,001000
'26/03/2583.183.28282.5+0.2+0.241.432582920.880.22+50+0.09+5.0910.6+83,055000
'26/03/2482.983.58182.3+0.2+0.243.13754480.840.32-570+2.91-54.110.6+863,047000
'26/03/2381.284.780.182.1005.616701,0880.620.57+810-2.41+78.610.7+342,961000
'26/03/2081.58381.482.1+0.69+0.841.933944980.790.33+1130+0.41+11310.6+112,927-100
'26/03/1982.282.481.481.4-0.98-1.191.192214200.530.18-530-0.28-53.310.5+242,916010.03
'26/03/1883.584.382.482.4-0.78-0.942.243778870.430.32+230-2+2110.5+12,892010.03
'26/03/1783.383.682.583.2+0.98+1.191.315677160.790.48+1180-1.4+11710.5+82,891010.03
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
'26/03/1680.882.580.882.2+2.16+2.692.26215951.040.52+2210-4.07+21710.4+122,883010.03
'26/03/1378.780.478.580.1+0.49+0.622.342552570.990.21+1000-0.24+99.810.2-82,871010.03
'26/03/1280.380.478.679.6-0.78-0.982.22847110.40.23+90-0.49+8.5110.1-92,879010.03
'26/03/1178.981.178.980.4+1.67+2.122.7444944810.37+1690+0.48+16910-22,888010.03
'26/03/1079.480.378.478.7+3.04+4.022.4647747710.39+1940+0.1+1949.89-32,890010.03
'26/03/097676.974.375.7-3.63-4.573.343954180.940.3-1010+0.07-1019.7-252,893010.03
'26/03/0677.679.677.679.3+1.67+2.152.533303490.950.27+1930-0.08+1939.77+42,918010.03
'26/03/0575.678.175.677.6+2.94+3.943.412552760.920.2+1030-0.1+1039.59-22,914010.03
'26/03/04787874.574.7-3.63-4.634.516326910.910.49-3110+6.52-3049.49-442,916010.03
'26/03/0379.380.578.178.3-0.98-1.242.974124540.910.33-920-0.25-92.39.74-42,960010.03
'26/03/027979.978.179.3-0.39-0.492.214466130.730.36-70-0.8-7.89.8+122,964010.03
'26/02/2680.380.879.679.7-1.08-1.331.464491,5470.290.37-1590+0.57-1589.79-12,952010.03
'26/02/2580.981.479.880.8-0.1-0.122.063377300.460.28-1240+0.32-1249.91+302,953010.03
'26/02/2482.382.380.380.9-1.08-1.322.515521,1730.470.45-1060-0.86-1071002,923010.03
'26/02/2379.982.379.581.9+2.45+3.083.585185031.030.43+2270+0.47+22710.1-332,923010.03
'26/02/1180.581.179.179.5-1.37-1.72.423266750.480.26-1130+0.3-1139.9-122,957010.03
'26/02/107981.878.980.9+2.06+2.613.733053770.810.25+1100-0.5+10910+22,969010.03
'26/02/0980.180.478.578.8-0.39-0.52.352634630.570.21-1180+0.19-1189.91+222,967010.03
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
'26/02/0680.180.178.579.2-0.98-1.221.963413630.940.28-160-30-4610-262,945010.03
'26/02/0580.781.880.280.2-0.78-0.972.063273111.050.27-410-3.3-44.31002,971010.03
'26/02/0480.781.380.481+0.29+0.361.091181630.720.1+140+0+1410-32,971010.03
'26/02/0380.281.479.780.7+0.88+1.112.091651890.880.14+220+0.07+22.110-222,974010.03
'26/02/0280.880.979.379.8-1.37-1.691.933163670.860.26-20-6.91-8.9110-32,996-210.03
'26/01/30828280.681.2-0.88-1.081.793475040.690.29-150-0.89-15.910-292,999-330.1
'26/01/2984.884.881.982-1.86-2.223.394831,5290.320.41+440+0.16+44.29.99-123,028-260.2
'26/01/2884.284.583.583.9+0.29+0.351.173246450.50.28+340+0.28+34.39.94+53,040080.26
'26/01/2784.186.183.583.6+0.39+0.473.066527950.820.56-260-0.21-26.29.9+563,035080.26
'26/01/2683.984.682.883.2-0.39-0.472.114315140.840.37+110+0.16+11.19.92-252,979080.27
'26/01/2385.686.183.583.6-1.18-1.393.014461,3530.330.38-530-4.45-57.59.91+53,004080.27
'26/01/2284.88684.584.8+2.16+2.611.787919430.840.69+1070+5.48+1129.96-232,999080.27
'26/01/2182.483.882.482.6-0.29-0.351.653395700.590.29+810-2.77+78.29.85-163,022080.26
'26/01/2083.58482.882.9-1.18-1.41.43651,1700.310.31-230+0.62-22.49.78-703,038080.26
'26/01/1984.885.283.884.1+0.29+0.351.646101,0640.570.53+1030+6.27+1099.79+283,108080.26
'26/01/1682.985.382.183.8+1.96+2.43.831,0491,6620.630.9+3510-6.03+3459.68+653,080+480.26
'26/01/1582.583.180.881.8+0.1+0.122.885221,3260.390.44-460-4.98-519.35-333,015040.13
'26/01/1479.181.979.181.7+2.65+3.353.596497200.90.54+2400-3.27+2379.39+63,048+140.13
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
'26/01/1380.480.478.979.1-1.08-1.341.834261,3130.320.34+30-0.16+2.849.16+93,042-230.1
'26/01/1279.781.178.980.2+0.49+0.622.716691,4390.460.55+1260-3.84+1229.15+23,033+150.16
'26/01/0980.181.278.479.7+2.35+3.043.551,3001,8690.71.06-2070+35.6-1719.02-103,031+340.13
'26/01/0876.877.576.577.3+0.88+1.151.284084410.930.32-1080+0.2-1089.16+373,041010.03
'26/01/0775.576.575.476.5+1.57+2.091.442952821.050.23+390+2.69+41.79.22+73,004-510.03
'26/01/0674.675.274.674.9-0.1-0.130.781622270.710.12+70+0.41+7.419.18+42,997060.2
'26/01/0575.67674.575001.963194960.640.24-1110+0.21-1119.17+82,993060.2
'26/01/027576.17575001.441942060.940.15+100-11.6-1.629.24-72,985060.2
'25/12/3175.376.274.975-0.29-0.391.692062330.880.16+31.40+0.72+32.19.23-82,992060.2
'25/12/3075.575.574.575.3-0.2-0.261.32912731.070.22-45.80-0.64-46.49.21-103,000060.2
'25/12/2975.776.475.575.5-0.2-0.261.171112530.440.09+70+0.66+7.669.23-63,010060.2
'25/12/2675.676.275.575.7+0.1+0.130.911501700.880.12-180-0.99-199.23+163,016060.2
'25/12/2476.276.375.675.6-0.49-0.640.91322900.450.1-110+0.75-10.29.24-123,000060.2
'25/12/2377.277.27676.1-0.2-0.261.671572390.660.12-190+0.07-18.99.25-83,012060.2
'25/12/2275.876.775.876.3+0.49+0.651.291504400.340.12+4400+449.27-103,020060.2
'25/12/1974.876.174.875.8+0.78+1.051.71221480.820.09+830+0.02+839.23-43,030060.2
'25/12/1875.57674.975-0.88-1.161.421286940.190.1-40.60-0.2-40.89.15-93,034060.2
'25/12/1775.476.475.375.9+0.59+0.781.432282840.80.18+530+0.02+539.16+193,043060.2
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
'25/12/1675.575.574.275.3-0.59-0.781.682474530.540.19-1180-3.2-1219.1-373,024060.2
'25/12/1575.275.974.875.9+0.59+0.781.431601860.860.12+50-1.52+3.489.2-73,061060.2
'25/12/1274.475.474.475.3+0.98+1.321.321411930.730.11+430-2.78+40.29.19-33,068060.2
'25/12/1174.975.374.174.3+0.1+0.131.591882920.640.14+27.50-4+23.59.14-213,071060.2
'25/12/1074.675.374.174.2+0.1+0.131.591872790.670.14+10-47+0.82-36.29.12-23,092060.19
'25/12/0974.17573.974.1+0.2+0.271.462674260.630.2+78-49+2.82+31.89.1-673,094060.19
'25/12/0874.675.273.773.9-0.59-0.791.972433950.610.18-51.2-48+16.5-82.79.03-53,161060.19
'25/12/0575.575.874.174.5-0.39-0.522.232405730.420.18-56-49+0.43-1059.07-233,166060.19
'25/12/047576.174.974.9+0.59+0.791.583323600.920.26+43-52-0.16-9.169.11-173,189060.19
'25/12/037474.77474.3+0.88+1.20.931302050.630.1+330-0.61+32.49.06-43,206060.19
'25/12/02757573.373.4-0.69-0.932.252503390.740.19-1330+0.81-1329.01-343,210060.19
'25/12/0176.276.374.174.1-1.67-2.22.853217280.440.25-1920-0.87-1939.09-83,244060.18
'25/11/2875.175.974.775.8+0.69+0.911.572042690.760.16+200+0.22+20.29.23+23,252060.18
'25/11/2776.577.175.175.1-0.78-1.032.716921,0080.690.53-3140+0.98-3139.21-493,250060.18
'25/11/2672.475.972.475.9+4.12+5.744.785006270.80.38-470+25.5-21.59.46+923,299060.18
'25/11/2571.171.770.671.7+1.18+1.671.671602170.740.12+540-0.05+549.5-53,207-160.19
'25/11/2471.271.570.170.6-0.2-0.282.082203910.560.16-180+1.36-16.69.45-103,212-170.22
'25/11/217272.770.670.8-1.96-2.72.963514270.820.26-920-1.46-93.59.46-293,222+180.25
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
'25/11/20727371.872.7+1.67+2.341.662613890.670.19+510+1.68+52.79.52+183,251070.22
'25/11/1971.67270.971.1-0.59-0.821.642574890.530.19+340-0.76+33.29.47-343,233+570.22
'25/11/1872.572.771.471.6-1.08-1.481.893586810.530.26-290+1.02-289.41-223,267020.06
'25/11/17747472.572.7-1.37-1.851.983765030.750.28-49.40+2.07-47.49.42+13,289+120.06
'25/11/1475.675.674.174.1-1.47-1.951.954826130.790.37-2890-1.35-2909.45-43,288010.03
'25/11/1377.477.575.475.6-1.86-2.412.784589590.480.35-2180+1.72-2169.67+93,292010.03