≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3664 安瑞-KY (還原股價) / K線圖(日)

3664 安瑞-KY

日期: 09/29全額交割
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.868.8600%0.56%8.918.918.86
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9180.72萬283.25張/筆8.876.76N/AN/A
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)
9886.91萬372.65張/筆8.86-0.04 (-0.45%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新28分 / 平均41分

上櫃指數: 412.25 (-0.74 / -0.18%)

新聞及公告

• 更補正113年第2季、113年第3季、113年度、2025年第1季、 2025年度、2026年第1季合併財務報告附註七、關係人交易及iXBRL 相關申報 (公告訊息 09/16 17:27)

• 安瑞-KY2026年08月份自結報表之負債比率、流動比率、速動比率、現金餘額及銀行融資情形、應收款項、預估未來三個月現金收支 (公告訊息 09/15 17:36)

• 安瑞-KY有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解 (公告訊息 09/04 15:18)

• 快訊／2檔「抓去關」新名單　安瑞-KY每45分鐘撮合一次 (ETtoday新聞雲 09/03 18:05)

• 安瑞-KY2026年第2季關係人交易申報數與會計師查核數差異說明 (公告訊息 09/01 17:55)

• 代重要子公司Array US公告董事長暨總經理異動 (公告訊息 08/28 18:11)

• 安瑞-KY配合2025年第4季合併財報之會計師調整數更正原2025年4月至12月營收公告數 (公告訊息 08/28 18:11)

• 安瑞-KY董事會通過2026年度第二季合併財報 (公告訊息 08/28 18:11)

• 安瑞-KY董事會通過重編民國114第2季及第3季合併財務報告說明 (公告訊息 08/28 18:06)

• 安瑞-KY董事會通過2025年度第二季及第三季重編合併財務報告 (公告訊息 08/28 18:06)

• 安瑞-KY2026年第二季財務報告董事會召開日期 (公告訊息 08/20 17:57)

• 安瑞-KY2026年07月份自結報表之負債比率、流動比率、速動比率、現金餘額及銀行融資情形、應收款項、預估未來三個月現金收支 (公告訊息 08/17 16:51)

• 安瑞-KY薪酬委員會委員異動 (公告訊息 08/13 18:03)

• 安瑞-KY董事會通過2026年第二季自結合併財報 (公告訊息 08/13 17:59)

• 安瑞-KY2026年第二季自結財務報告董事會召開日期 (公告訊息 08/05 17:33)

• 安瑞-KY2026年06月份自結報表之負債比率、流動比率、速動比率、現金餘額及銀行融資情形、應收款項、預估未來三個月現金收支 (公告訊息 07/15 21:15)

• 安瑞-KY2026年第3次私募普通股收足股款暨增資基準日 (公告訊息 06/29 17:32)

• 安瑞-KY董事會決議辦理2026年第3次私募普通股定價暨增資基準日相關事宜 (公告訊息 06/29 17:32)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3664 安瑞-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/29 交易資料統計

共3,980日｜股價已還原
成交價: 8.86元 (0元/ 0%)成交張數: 91張成交金額: 80.7萬元
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248低
-
首日平盤
(0元/ 0%)
第2029高
近3日新低
第2668高
近3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
8.86元		3日
09/23
~09/29
5日
09/21
~09/29
10日
09/14
~09/29
1個月
08/31
~09/29
3個月
07/01
~09/29
半年
04/01
~09/29
1年
'25/09/30
~09/29
2年
'24/09/30
~09/29
3年
'23/10/02
~09/29
5年
'21/09/30
~09/29
10年
'16/09/30
~09/29
15年
'11/10/03
~09/29
20年今年
01/02
~09/29
起算價8.258.47.056.2871019.82526.28.5219.222.3-18
漲跌價+0.61+0.46+1.81+2.58+1.86-1.19-10.9-16.1-17.3+0.34-10.3-13.4--9.14
漲跌幅+7.39%+5.48%+25.7%+41.1%+26.6%-11.8%-55.3%-64.6%-66.2%+3.99%-53.8%-60.2%--50.8%
振幅9.09%11.9%31.2%42.5%56.7%66%82.5%105%110%480%213%276%-78.2%
成交張數2924186231,3592,1929,2561.79萬4.74萬9.61萬27.1萬47.5萬137萬-1.46萬
成交金額259萬363萬525萬1,123萬1,667萬7,187萬2.08億9.23億22.9億58.5億94.2億379億-1.48億
週轉率0.39%0.55%0.82%1.79%2.89%12.2%23.6%62.4%127%356%626%1805%-19.2%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/298.918.918.868.86000.5691283.250.01+100+13600000
'26/09/248.888.888.858.86-0.04-0.450.3498372.650.013600000
'26/09/238.2598.258.9+0.65+7.889.09103372.790.01+100+13600000
'26/09/2288.588.25-0.25-2.945.8877174.530.013600000
'26/09/218.448.58.48.5+0.1+1.191.1949242.043600000
'26/09/188.158.48.158.4+0.25+3.073.0739113.553600000
'26/09/178.148.158.148.15+0.01+0.120.1212101.23600000
'26/09/167.638.157.638.14+0.47+6.136.7891372.460.013600000
'26/09/156.987.676.987.67+0.69+9.899.8948391.223600000
'26/09/146.86.986.86.98-0.07-0.992.5515160.913600000
'26/09/117.057.057.057.05-0.53-6.9901113600000
'26/09/107.587.587.587.58-0.02-0.26010110.923600000
'26/09/096.57.666.57.6+0.58+8.2616.514141.013600000
'26/09/086.87.186.677.02-0.36-4.886.9125211.193600000
'26/09/078.18.17.387.38-0.81-9.898.7981521.560.013600000
'26/09/048.348.348.198.19-0.91-101.6564581.110.013600000
'26/09/039.059.178.59.1+0.76+9.118.032351112.120.02-100-13600000
'26/09/028.348.348.348.34+0.75+9.880134632.130.013600000
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
'26/09/017.57.597.57.59+0.69+101.373421.730.013600000
'26/08/316.96.96.886.9+0.62+9.870.3299601.640.013600000
'26/08/2866.2866.28+0.57+9.984.927201.333600000
'26/08/275.715.715.715.71-0.08-1.380321.53600000
'26/08/265.45.795.385.79+0.4+7.427.6143251.733600000
'26/08/255.385.395.385.39+0.03+0.560.19541.273600000
'26/08/245.425.425.365.36-0.43-7.431.0416151.083600000
'26/08/215.565.795.565.79+0.23+4.144.141791.843600000
'26/08/205.555.665.555.56-0.44-7.331.83141413600000
'26/08/196.076.0766-0.08-1.321.15881.013600000
'26/08/186.096.096.096.09000003600000
'26/08/176.096.096.096.090002213600000
'26/08/146.16.16.16.1000003600000
'26/08/135.636.15.636.1+0.47+8.358.35560.833600000
'26/08/126.056.055.635.63-0.47-7.76.897110.673600000
'26/08/116.166.26.16.1-0.57-8.551.510101.013600000
'26/08/106.666.676.666.67-0.61-8.380.14250.423600000
'26/08/076.77.286.77.28+0.58+8.668.66350.533600000
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
'26/08/066.36.76.36.7-0.3-4.295.714413600000
'26/08/0577.277+0.21+3.092.9514101.43600000
'26/08/046.256.796.256.79+0.59+9.528.7124102.413600000
'26/08/036.166.166.166.16000003600000
'26/07/316.166.166.166.16+0.56+10025181.393600000
'26/07/305.65.65.65.6+0.4+7.6901113600000
'26/07/295.495.495.25.2-0.29-5.285.2818171.093600000
'26/07/285.495.495.495.49-0.61-10096452.130.013600000
'26/07/276.16.16.16.1-0.25-3.9402063.333600000
'26/07/246.376.376.376.370000203600000
'26/07/236.376.376.376.370002123600000
'26/07/225.86.385.86.37+0.57+9.831082253.30.013600000
'26/07/215.85.85.85.8-0.4-6.450240.53600000
'26/07/205.86.25.86.2+0.18+2.996.6425122.093600000
'26/07/176.586.586.026.02-0.56-8.518.511291.343600000
'26/07/166.016.586.016.58008.66560.843600000
'26/07/156.46.596.46.58-0.42-62.7116121.343600000
'26/07/146.6676.667-0.4-5.414.5965351.853600000
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
'26/07/13887.327.4-0.6-7.58.521131.643600000
'26/07/097.488.227.488+0.52+6.959.8925161.5700-1-13600000
'26/07/087.147.587.147.48+0.33+4.626.1516131.233600000
'26/07/078.18.17.137.15-0.45-5.9212.834201.73600000
'26/07/067.477.67.477.6-0.65-7.881.582282.753800000
'26/07/038.488.488.238.25+0.51+6.593.2321111.913800000
'26/07/027.747.747.747.74+0.04+0.52012130.923800000
'26/07/017.197.77.197.7+0.7+107.29107532.030.01-500-53800000
'26/06/306.6576.6570051872.573800000
'26/06/2977.0277-0.2-2.780.287100.73800000
'26/06/267.27.27.27.2-0.08-1.10651.23800000
'26/06/257.247.287.247.28-0.22-2.930.531782.123800000
'26/06/247.57.57.57.500033231.423800000
'26/06/236.687.856.687.5+0.08+1.0815.8623123800000
'26/06/227.017.427.017.42+0.67+9.936.0723141.61-200-23800000
'26/06/186.156.756.156.75+0.61+9.939.7742271.57+200+23800000
'26/06/176.146.146.146.1400070252.800003800000
'26/06/166.26.46.146.14-0.68-9.973.81107522.060.013800000
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
'26/06/156.826.826.766.82000.8829221.323800000
'26/06/127.697.696.826.82-0.33-4.6212.2861.333800000
'26/06/117.27.27.157.15-0.11-1.520.691081.253800000
'26/06/107.267.267.267.26-0.14-1.8901161.833800000
'26/06/097.37.47.37.4+0.19+2.641.391081.253800000
'26/06/087.187.217.187.21-0.76-9.540.3825151.693800000
'26/06/058.448.447.977.97+0.29+3.786.1267361.870.013800000
'26/06/047.057.687.057.68-0.02-0.268.1847241.963800000
'26/06/037.77.77.67.7-0.05-0.651.2927201.353800000
'26/06/028.38.37.757.75-0.05-0.647.0537271.373800000
'26/06/018.28.27.77.8+0.2+2.636.5865331.960.013800000
'26/05/297.677.677.67.6-0.07-0.910.9125231.093800000
'26/05/287.677.687.677.67000.1346301.533800000
'26/05/278.248.247.627.67-0.57-6.927.5215190.813800000
'26/05/267.728.247.728.24006.3121151.43800000
'26/05/258.258.278.248.24-0.91-9.950.3370471.490.013800000
'26/05/229.669.6699.15+0.27+3.047.4334261.313800000
'26/05/219.059.058.888.88+0.65+7.92.0744411.083800000
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
'26/05/207.498.237.498.23+0.74+9.889.8829191.54-1100-113800000
'26/05/198.258.257.487.49-0.82-9.879.27117492.390.013800000
'26/05/188.318.318.318.31-0.92-9.97078501.560.013800000
'26/05/159.239.239.239.23-1.02-9.95091611.490.01+100+13800000
'26/05/1411.411.410.210.2-0.1-0.9710.64812022.380.05+900+93800000
'26/05/1310.210.410.210.4+0.91+9.641.593191352.360.03-1900-193800000
'26/05/129.449.449.449.44+0.85+9.90149602.480.01-100-13800000
'26/05/118.48.598.48.59+0.78+9.992.43175842.080.01+500+537.900000
'26/05/087.817.817.817.81+0.71+10015121.24-100-137.900000
'26/05/077.087.17.087.1+0.64+9.910.3144351.2637.900000
'26/05/065.776.465.776.46+0.58+9.8611.7112641.750.0137.900000
'26/05/055.885.895.385.88+0.52+9.79.512811202.340.02+20+5.22+7.2237.900000
'26/05/044.985.364.985.36+0.48+9.847.79157562.80.0100-5-537.900000
'26/04/304.874.884.724.88-0.36-6.873.055061792.830.0237.900000
'26/04/295.555.555.245.24-0.58-9.975.332921182.480.0237.900000
'26/04/286.296.295.825.82-0.64-9.917.282231221.830.0137.900000
'26/04/276.946.946.456.46-0.69-9.656.8586681.260.01-100-137.900000
'26/04/247.567.567.117.15-0.41-5.425.9598531.850.01-100-137.900000
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
'26/04/238.398.397.567.56-0.83-9.899.89116522.230.0137.900000
'26/04/228.068.498.068.39+0.49+6.25.4476481.590.01-300-337.900000
'26/04/217.87.97.87.9+0.4+5.331.3388352.520.01-400-437.900000
'26/04/207.357.887.357.5+0.16+2.187.2277382.040.01-100-137.900000
'26/04/177.357.357.37.34-0.21-2.780.66117621.890.0137.900000
'26/04/167.87.87.557.55-0.02-0.263.350381.31-200-237.900000
'26/04/157.517.577.517.57-0.26-3.320.77100531.880.0137.900000
'26/04/148.688.687.827.83-0.85-9.799.91128701.830.01-2000-2037.900000
'26/04/139.219.218.688.68006.1175381.980.01-200-237.900000
'26/04/108.828.828.688.68-0.12-1.361.5926231.15-100-137.900000
'26/04/098.768.88.78.8+0.55+6.671.2171571.250.01-300-337.900000
'26/04/088.38.58.258.25-0.27-3.172.9360461.310.0141.800000
'26/04/078.058.527.928.52-0.28-3.186.822571182.170.02+1000+1041.800000
'26/04/028.159.278.158.8-0.25-2.7612.41,2744642.740.11+140+0.36+14.441.800000
'26/04/019.059.059.059.05-1-9.9503181751.820.03+20+0.33+2.3341.800000
'26/03/3110101010-1.1-9.8703251422.290.0300-0.13-0.1341.800000
'26/03/3011.211.211.211.2-1.2-9.720.44352371.840.05-280+0.25-27.841.800000
'26/03/27131312.212.4+0.05+0.416.148391.220.0100-0.98-0.9841.800000
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
'26/03/2612.212.412.212.3002.0329231.2841.800000
'26/03/2512.312.512.312.3001.6331460.6841.800000
'26/03/2412.312.412.212.3-0.4-3.151.5776581.310.01+700+741.800000
'26/03/2312.412.712.212.7003.5440381.060.01+100+141.800000
'26/03/2012.612.712.312.7-0.05-0.393.1490561.60.01+2300+2341.800000
'26/03/1913.413.412.212.8-0.75-5.568.892591551.670.03-220+0.44-21.641.800000
'26/03/1813.613.813.413.5-0.15-1.13.352530.980.01-200-241.800000
'26/03/1713.914.313.613.6-0.1-0.735.4558590.980.01+70+0+741.800000
'26/03/16141413.813.8-0.25-1.791.7981631.280.01-5.560-0.28-5.8541.800000
'26/03/1314.214.213.714-0.5-3.453.4596611.580.01+10-0.07+0.9341.800000
'26/03/1215.215.21414.5+0.15+1.058.3676770.980.0100+0.09+0.0941.800000
'26/03/1113.814.613.814.4+0.6+4.365.0968591.160.01+400+441.800000
'26/03/1013.215.213.213.8-0.95-6.4613.3110951.150.02-130+0.16-12.841.800000
'26/03/0914.715.514.414.7+0.05+0.347.512231661.340.03-80-0.69-8.6941.800000
'26/03/0614.614.614.614.6+1.3+9.740.37124761.630.02+270+0.12+27.141.800000
'26/03/0512.713.412.613.4+1.2+9.886.17614410.140.01+90+1.15+10.141.800000
'26/03/0413.213.312.212.2-1.35-108.521551301.190.02-300-341.800000
'26/03/0313.813.813.413.5-0.35-2.532.8988851.030.01-1300-1341.800000
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
'26/03/0213.714.213.713.8-0.15-1.073.9361371.660.0141.800000
'26/02/261414.213.714003.9363491.290.01+1200+1241.800000
'26/02/2513.814.213.814+0.25+1.823.6441341.210.01+800+841.800000
'26/02/24141413.713.8-0.25-1.792.1476591.290.01+1200+1241.800000
'26/02/2313.91413.914+0.05+0.361.0861551.110.01000041.800000
'26/02/111414.413.814-0.1-0.714.2734460.7441.800000
'26/02/10151513.814-0.9-6.027.361211220.990.02-500-541.800000
'26/02/0915.215.21515-0.05-0.331.3324221.11-1100-1141.800000
'26/02/061515.214.915-0.1-0.661.9994711.330.01-600-641.800000
'26/02/0515.215.515.115.1-0.3-1.952.626320.82+200+241.800000
'26/02/0415.815.815.415.4-0.35-2.222.8666591.110.01+1700+1741.800000
'26/02/0315.21615.215.8+0.7+4.655.9849510.960.01-400-441.800000
'26/02/021515.51515+0.05+0.333.3380820.970.01+100+141.800000
'26/01/3016.116.21515-1.1-6.837.76118801.480.02-300-341.800000
'26/01/2916.616.81616.1-0.45-2.724.531241041.20.02-1000-1041.800000
'26/01/2815.916.815.616.6+0.95+6.097.371971571.260.03-10-0.82-1.8241.800000
'26/01/2715.61615.515.6+0.05+0.322.8993601.550.01+1100+1141.800000
'26/01/2615.71615.515.6-0.05-0.322.8858511.150.01+1800+1841.800000
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
'26/01/2316.216.215.615.6+0.3+1.964.5863670.950.01+1000+1041.700000
'26/01/2215.715.815.315.3-0.35-2.243.191471121.320.02-1100-1141.700000
'26/01/211616.415.615.6-0.25-1.574.449381.30.01+100+141.700000
'26/01/20161615.715.9+0.05+0.321.89101711.430.02+1000+1041.700000
'26/01/1915.81615.615.8-0.15-0.942.5106851.250.02-300+0.04-3041.700000
'26/01/1616.216.41616-0.2-1.232.7885860.990.0141.800000
'26/01/1516.416.416.116.2002.1630320.9541.800000
'26/01/141616.215.916.2+0.05+0.312.1753560.950.0141.800000
'26/01/1316.416.51616.2-0.2-1.223.06102691.470.02+300+341.800000
'26/01/1217171616.4-0.95-5.496.361651331.240.03-300-341.800000
'26/01/0917.217.31717.3-0.25-1.421.7187900.960.01-62.600-62.641.800000
'26/01/0817.217.617.217.6+0.45+2.632.3443341.250.0100+0.21+0.2141.900000
'26/01/071717.416.817.1+0.15+0.883.8330301.010.0141.900000
'26/01/0617.317.716.817-0.25-1.454.9497501.950.02+600+641.900000
'26/01/0518.818.817.217.2-1.35-7.288.631291011.270.02-800-841.900000
'26/01/0218.218.71818.6+0.55+3.063.61126871.450.0200+0+041.900000
'25/12/3117.818.117.618+0.3+1.692.5435540.640.0141.900000
'25/12/3017.617.917.517.7002.2665451.450.01+100+136.500000
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
'25/12/291818.417.417.7-0.35-1.945.543822301.660.07-120+0.45-11.536.500000
'25/12/26181817.818+1.6+9.731.523991832.180.0736.500000
'25/12/2416.416.51616.4+0.15+0.922.7623221.06-400-436.500000
'25/12/2316.216.316.216.3+0.05+0.310.31790.7836.500000
'25/12/2216.216.416.116.2-0.15-0.911.8315190.81-300-336.500000
'25/12/1916.216.41616.4-0.05-0.32.1315190.8136.500000
'25/12/1816.516.516.116.4+0.05+0.32.4417161.0500-0.72-0.7236.500000
'25/12/1716.216.416.216.4+0.15+0.921.5414230.6336.500000
'25/12/1616.216.215.916.2002.1510150.69-200-236.500000
'25/12/1515.816.215.816.2+0.15+0.932.4819111.73+100+136.500000
'25/12/1216.316.316.116.1-0.2-1.231.2320220.91+200+236.500000
'25/12/1115.817.115.816.3+0.7+4.498.3374691.070.01+30+0.03+3.0336.500000
'25/12/1015.815.815.415.6+0.1+0.652.930281.08+300+336.500000
'25/12/0916.416.415.515.5-0.65-4.025.5726211.24-10+0.02-0.9836.500000
'25/12/0816.716.716.216.2-0.2-1.223.3628231.2236.500000
'25/12/0516.916.916.416.4-0.55-3.253.2530281.07+400+436.500000
'25/12/041616.91616.9+1.25+7.995.7544391.140.01+1300+1336.500000
'25/12/0315.91615.615.6-0.25-1.572.8311140.8-10+0.04-0.9636.400000
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
'25/12/0215.316.215.315.9+0.4+2.585.8131261.19+20-1+136.400000
'25/12/01161615.415.5-0.3-1.93.837251.490.01+200+236.400000
'25/11/2816.316.315.815.8-0.5-3.073.0718230.77-200-236.400000
'25/11/2715.116.515.116.3+1.25+8.319.370631.110.01+180+0.04+1836.400000
'25/11/2615.215.21515-0.05-0.331.3249391.270.01+900+936.400000
'25/11/2515.615.615.115.1002.9840261.540.01-1000-1036.400000
'25/11/2415.515.51515.1-0.4-2.582.942351.20.01-500-536.400000
'25/11/211516.61515.5-1.05-6.349.6770710.980.01+400+436.400000
'25/11/2016.416.916.416.6+0.05+0.33.039120.77-500-536.400000
'25/11/1916.316.516.116.5+0.05+0.32.4333350.940.01-700-736.400000
'25/11/1817.117.116.416.4-0.65-3.84.0967651.030.01-400-436.400000
'25/11/171717.21717.1-0.3-1.721.1581461.770.0136.400000
'25/11/1417.517.517.217.4-0.05-0.291.7263331.920.01+2100+2136.400000
'25/11/1317.217.61717.4+0.05+0.293.1653461.150.01+60+1+736.400000
'25/11/1217.617.717.417.4-0.15-0.851.7129320.90.01-100-136.400000
'25/11/1117.417.617.417.6-0.25-1.41.1230350.860.01000036.400000
'25/11/1018.518.516.817.8-0.1-0.569.590442.050.02+100+136.400000
'25/11/0717.617.917.317.9+0.25+1.423.464411.570.01-400-436.400000
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
'25/11/06181817.617.6-0.5-2.752.481591101.450.03-390-0.02-3936.400000
'25/11/0517.818.217.818.2002.250301.680.01-50-1-636.500000
'25/11/0418.718.918.218.2-0.3-1.634.0732380.840.01000036.500000
'25/11/0318.418.618.418.4+0.05+0.271.3646321.440.01+300+336.500000
'25/10/3118.318.518.318.4+0.1+0.551.0938271.410.0136.500000
'25/10/3018.418.618.318.3-0.15-0.811.6379940.840.01-4800-4836.500000
'25/10/2918.71918.218.4-0.3-1.64.2792771.20.02+10+1.3+2.336.600000
'25/10/28191918.818.8-0.15-0.791.3223231-100-136.600000
'25/10/271919.618.718.9-0.25-1.314.749391.260.01-500-536.600000
'25/10/2319.219.21919.2001.0426102.6+100+136.600000
'25/10/221919.21919.2+0.15+0.791.0517101.7-100-136.600000
'25/10/211919.31919-0.15-0.781.5751431.190.01+200+236.600000
'25/10/201919.318.819.2-0.15-0.782.8562551.130.0136.600000
'25/10/1719.419.41919.3-0.05-0.262.0729271.080.01-100-136.600000
'25/10/1619.319.41919.4-0.2-1.022.3108761.420.02+150-1+1436.600000
'25/10/1519.619.619.219.6-0.1-0.512.0415180.84-500-536.500000
'25/10/14212119.619.6-0.3-1.57.2788671.310.02-1300-1336.600000
'25/10/1319.42019.320+0.5+2.573.3418190.96-10-1-236.600000
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
'25/10/0919.419.819.419.4-0.35-1.772.0247391.210.01+40+2+636.600000
'25/10/0819.319.819.119.8+0.2+1.023.57272710.01+200+236.600000
'25/10/07202019.519.6-0.35-1.752.5148381.250.01-20+0.22-1.7836.600000
'25/10/0319.42019.420-0.05-0.252.58100.81-200-236.600000
'25/10/0219.820.119.320-0.1-0.53.9845431.050.01-300-336.600000
'25/10/0119.820.219.520.1+0.35+1.773.2938440.870.01+800+836.600000