≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3712 永崴投控 / K線圖(日)

3712 永崴投控

日期: 11/10
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.9517.25-0.3-1.74%4.06%17.4517.4516.75
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
271459.5萬2411.12張/筆16.970.95N/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)
274479.4萬2621.04張/筆17.53+0.6 (+3.6%)

連續漲跌: 首日下跌  ( -0.3元 / -1.74%)

財報評分: 最新28分 / 平均39分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 永崴投控原訂2026年10月21日至10月23日使用電子投票方式之股東領取紀念品，如因颱風停班影響，發放日將順延至下一個營業日 (公告訊息 10/22 17:39)

• 永崴投控董事會決議辦理現金增資發行新股 (公告訊息 10/21 17:33)

• 永崴投控2026年第一次股東臨時會重要決議事項 (公告訊息 10/21 17:32)

• 代子公司光燿科技股份有限公司公告向關係人取得使用權資產 (公告訊息 10/15 17:48)

• 永崴投控因處分子公司，其營收改列停業單位損益，更正永崴投控2026年1月到8月營收公告數 (公告訊息 10/12 17:04)

• 永崴投控公司治理及永續經營委員會委員異動 (公告訊息 09/29 17:37)

• 永崴投控會計主管.財務主管.公司治理主管異動 (公告訊息 09/29 17:37)

• 永崴投控法人董事之代表人異動 (公告訊息 09/14 18:09)

• 永崴投控發言人異動 (公告訊息 09/14 18:08)

• 永崴投控對子公司森崴能源股份有限公司及其子公司降低持股比例達百分之十以上及喪失控制力(補充公告) (公告訊息 09/10 17:42)

• 代子公司森崴能源股份有限公司公告董事長異動 (公告訊息 09/10 17:41)

• 代子公司森崴能源股份有限公司公告法人董事因公開收購參與應賣後0持股，依法其法人董事職務當然解任 (公告訊息 09/10 17:40)

• 代子公司崴強科技股份有限公司依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之規定公告 (公告訊息 09/08 17:39)

• 代子公司ACCU-IMAGE TECHNOLOGY LIMITED公告董事會決議股利分派 (公告訊息 09/07 17:58)

• 永崴投控召開重大訊息說明記者會內容 (公告訊息 08/31 19:30)

• 董事會決議召開2026年度第一次股東臨時會相關事宜 (公告訊息 08/31 19:29)

• 永崴投控公司治理及永續經營委員辭任 (公告訊息 08/31 19:28)

• 永崴投控持有被控股公司家數變動 (公告訊息 08/31 19:17)

• 永崴投控對子公司森崴能源股份有限公司及其子公司降低持股比例達百分之十以上及喪失控制力 (公告訊息 08/31 19:17)

• 代子公司富崴能源股份有限公司說明接獲中國信託商業銀行股份有限公司違約通知函 (公告訊息 08/27 19:11)

• 代子公司森崴能源股份有限公司公告獨立董事異動 (公告訊息 08/27 19:10)

• 代子公司森崴能源股份有限公司公告其對胡正杰先生公開收購永崴投控普通股股份之相關事宜說明 (公告訊息 08/26 18:20)

• 代子公司森崴能源股份有限公司公告其對胡正杰先生公開收購普通股股份之審議委員會結果 (公告訊息 08/26 18:20)

• 代子公司森崴能源股份有限公司公告接獲臺灣新北地方法院支付命令 (公告訊息 08/24 19:31)

• 代子公司中旋實業有限公司依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第三款之規定公告 (公告訊息 08/24 19:31)

• 台積電最後一單4015張跌20元收2380　台股跌548點46K得而復失 (ETtoday新聞雲 08/18 13:35)

• 更正永崴投控2026年6月及7月資金貸與及背書保證資訊揭露明細表 (公告訊息 08/14 17:30)

• 更正永崴投控2026年6月份關係人交易申報資訊 (公告訊息 08/14 17:30)

• 代森崴能源股份有限公司之子公司富崴能源股份有限公司依資金貸與及背書保證處理準則第二十二條第一項第三款公告(逾期應收款轉列資金貸與) (公告訊息 08/12 19:49)

• 代子公司森崴能源股份有限公司公告該董事會通過2026年第二季合併財務報告 (公告訊息 08/12 18:39)

• 永崴投控董事會通過2026年第二季合併財務報告 (公告訊息 08/12 18:39)

• 代子公司崴強科技股份有限公司公告訂定現金股利除息基準日 (公告訊息 08/06 17:35)

• 代子公司森崴能源股份有限公司公告收到法院民事裁定 (公告訊息 08/04 18:38)

• 補充永崴投控2026年7月13日代孫公司台灣寶崴海事工程股份有限公司公告無法償還到期之銀行借款暨後續民事裁定情形 (公告訊息 08/04 18:37)

• 代子公司東莞富崴電子有限公司及威海富康電子有限公司公告董事會決議股利分派 (公告訊息 08/04 18:37)

• 代子公司森崴能源股份有限公司公告法人董事之代表人異動 (公告訊息 08/04 18:37)

• 代子公司Shinfox Far East Company Pte. Ltd公告股東特別會議決議事項 (公告訊息 08/04 18:37)

• 永崴投控董事會審議2026年第二季財務報告，預計召開日期為2026年8月12日 (公告訊息 08/04 18:36)

• 代子公司森崴能源股份有限公司公告董事異動 (公告訊息 08/03 18:07)

• 代子公司勁永國際股份有限公司公告處分關係人使用權資產(提前終止租賃合約) (公告訊息 07/31 17:38)

• 代重要子公司森崴能源股份有限公司公告召開重大訊息說明記者會內容 (公告訊息 07/28 19:01)

• 代重要子公司森崴能源股份有限公司公告接獲臺灣新北地方法院支付命令 (公告訊息 07/28 19:00)

• 代孫公司台灣寶崴海事工程股份有限公司公告無法償還到期之銀行借款，森崴能源股份有限公司為其連帶保證人 (公告訊息 07/13 19:51)

• 代子公司Apix Limited公告董事會決議股利分派 (公告訊息 07/09 22:05)

• 連環爆！永崴投控跳空跌停　旗下公司再爆百億負債 (ETtoday新聞雲 07/07 09:57)

• 代子公司Shinfox Far East Company Pte. Ltd公告董事會決議召開股東特別會議 (公告訊息 07/06 17:26)

• 代子公司Shinfox Far East Company Pte. Ltd公告董事會決議擬辦理解散清算案 (公告訊息 07/06 17:26)

• 代子公司Shinfox Far East Company Pte. Ltd公告召開重大訊息說明記者會內容 (公告訊息 07/06 17:25)

• 代子公司Shinfox Far East Company Pte. Ltd公告董事會決議處分船舶 (公告訊息 07/03 18:01)

• 代子公司森崴能源股份有限公司公告董事會決議變更113年第一次現金增資資金運用計畫 (公告訊息 06/30 17:31)

3712 永崴投控 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共1,971日
成交價: 16.95元 (-0.3元/ -1.74%)成交張數: 271張成交金額: 460萬元
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99低
近2日新低
首日下跌
(-0.3元/ -1.74%)
第289低
近8日新低
第1779高
近8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
16.95元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年15年20年今年
01/02
~11/10
起算價16.916.8518.220.222.419.933.8552.433.4535.8---24.5
漲跌價+0.05+0.1-1.25-3.25-5.45-2.95-16.9-35.45-16.5-18.85----7.55
漲跌幅+0.3%+0.59%-6.87%-16.1%-24.3%-14.8%-49.9%-67.7%-49.3%-52.7%----30.8%
振幅13.9%13.9%16.2%24.3%37.5%46.7%57.2%118%185%173%---62.7%
成交張數1,1872,0843,7369,0424.76萬12.8萬24.8萬92.1萬204萬263萬---21.5萬
成交金額1,980萬3,507萬6,440萬1.69億9.85億23.8億52.8億436億997億1,203億---44.1億
週轉率0.48%0.85%1.52%3.67%19.3%51.8%101%374%828%1067%---87.4%

* 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
'26/11/1017.4517.4516.7516.95-0.3-1.744.062712411.120.05
'26/11/0916.7517.916.7517.25+0.6+3.66.912742621.040.05+5.120-1+4.122.46+131,8230110.6
'26/11/061616.8515.5516.65-0.25-1.487.696434631.390.1-120-1-132.46-1431,810-16110.61
'26/11/0517.3517.6516.916.9-0.2-1.174.393613341.080.06-31.40+2-29.42.45-111,953-1271.38
'26/11/0417.0517.216.617.1+0.25+1.483.565363641.470.09-930-1-942.45-981,964-1281.43
'26/11/0317.617.716.816.85-0.85-4.85.084403801.160.08-14300-1432.62-162,062-1291.41
'26/11/0217.318.117.317.7004.523552801.270.06+1320-1+1312.69-252,0780301.44
'26/10/3018.218.217.6517.7-0.5-2.753.023102741.130.06-8100-812.64+122,103-1301.43
'26/10/2918.218.21818.2001.11662020.820.03+3400+342.68-22,091+1311.48
'26/10/2818.318.518.218.2001.653812921.30.07-1200-122.66-42,093-2301.43
'26/10/2719.5519.6517.818.2-1.35-6.919.468346021.390.16-3630+1-3622.68+32,097+20321.53
'26/10/2219.9520.419.5519.55-0.4-2.014.266974751.470.14+2240-1+2232.84-472,094-1120.57
'26/10/2120.320.419.919.95-0.15-0.752.492923230.910.06+2.200+2.22.61-312,1410130.61
'26/10/2019.520.2519.520.1+0.55+2.813.845495221.050.11+27700+2772.6-422,1720130.6
'26/10/1920.1520.1519.519.55-0.6-2.983.233403680.920.07-16400-1642.54+412,214-2130.59
'26/10/1620.1520.4520.1520.15+0.05+0.251.491792190.820.04+9500+952.59-62,1730150.69
'26/10/1520.120.219.9520.1-0.05-0.251.243083530.870.06+14500+1452.55-112,1790150.69
'26/10/1419.920.319.8520.15+0.25+1.262.263622811.290.07+5100+512.52-762,190-1150.68
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
'26/10/1319.92019.819.9-0.1-0.513253041.070.06+11.400+11.42.5102,266+3160.71
'26/10/1220.0520.319.720-0.2-0.992.971,4205622.530.28-33500-3352.53-92,2660130.57
'26/10/0820.320.3520.120.2-0.15-0.741.233674140.890.07-19200-1922.64+102,2750130.57
'26/10/0720.620.6520.3520.35-0.25-1.211.462163800.570.04-5600-562.75-72,2650130.57
'26/10/0620.6520.820.520.6001.463953851.030.08+48.200+48.22.77+382,2720130.57
'26/10/0520.820.820.4520.6001.74853191.520.1-25700-2572.84+82,2340130.58
'26/10/0220.5520.6520.520.6-0.05-0.240.733392061.640.07+900+92.88-12,2260130.58
'26/10/0120.6520.720.4520.65001.213593041.180.07+62.500+62.52.89-122,2270130.58
'26/09/3020.620.7520.220.65002.666634181.590.14-50.70+1-49.73.11+212,2390130.58
'26/09/2920.720.920.620.65-0.05-0.241.454263701.150.09+2600+262.95-142,2180130.59
'26/09/2420.620.7520.520.7+0.05+0.241.211572460.640.03-200-22.9302,2320130.58
'26/09/2320.920.920.4520.65-0.1-0.482.174534451.020.09-3400-342.94-1842,2320130.58
'26/09/2221.1521.1520.720.75-0.3-1.432.143243280.990.07-9600-962.96+212,4160130.54
'26/09/2120.6521.220.521.05+0.45+2.183.49394981.890.2+5360+3+5393.04-222,395-1130.54
'26/09/182121.220.620.6-0.15-0.722.894562901.570.09-28.30+4-24.32.86+1072,4170140.58
'26/09/1720.720.9520.720.75+0.15+0.731.217797191.080.16+1830+1+1842.8802,3100140.61
'26/09/1620.520.720.520.6+0.05+0.240.972107340.290.04-6600-662.82-42,3100140.61
'26/09/1520.5520.720.3520.55-0.05-0.241.76858530.80.14-24700-2472.85+182,3140140.61
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
'26/09/1420.720.8520.2520.6-0.1-0.482.93828270.460.08-8600-862.94-182,2960140.61
'26/09/112121.120.720.7-0.5-2.361.895218400.620.11-33.700-33.72.97+332,3140140.61
'26/09/1020.8521.2520.721.2+0.45+2.172.653806710.570.08+18700+1872.99-352,2810140.61
'26/09/0920.620.920.5520.75+0.1+0.481.691545680.270.03+200+22.94-112,3160140.6
'26/09/0820.6520.7520.5520.65000.974298970.480.09-34.600-34.62.92+182,327-1140.6
'26/09/0721.1521.220.6520.65-0.55-2.592.595531,6000.350.12-19100-1912.91+722,3090150.65
'26/09/0421.0521.2520.521.2+0.2+0.953.577622,1560.350.16-26300-2633.01-62,2370150.67
'26/09/0321.2521.520.9521-0.2-0.942.596914011.720.15-13400-1343.05+62,2430150.67
'26/09/02222220.9521.2-0.4-1.854.866845641.210.15-19500-1953.26-12,2370150.67
'26/09/0120.7521.9520.7521.6+0.6+2.865.712,9041,0182.850.62+1,1980+1+1,1993.47-822,2380150.67
'26/08/3120.721.0520.5521+0.25+1.22.415603531.590.12+1430-1+1422.92-122,320-1150.65
'26/08/2821.8521.8520.5520.75-0.9-4.1661,2991,0591.230.27-47800-4782.92+722,3320160.69
'26/08/2721.522.121.221.65+0.45+2.124.252,2711,1661.950.49+9740+1+9753.15-212,2600160.71
'26/08/2620.821.220.7521.2+0.4+1.922.162,1199412.250.44+1,1310-7+1,1242.88+262,2810160.7
'26/08/2520.6521.120.5520.8+0.1+0.482.665,9018307.111.22+1,3020-6+1,2962.49+112,2550160.71
'26/08/2420.821.220.5520.7+0.05+0.243.151,1175092.20.23+21300+2132.04-52,244-3160.71
'26/08/2120.520.720.2520.65+0.15+0.732.27813682.120.16-2800-281.94-522,2490190.84
'26/08/2020.5521.1520.320.5004.158665001.730.18+1720+7+1791.95+492,3010190.83
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
'26/08/1920.420.720.220.5+0.1+0.492.459404552.070.19-200-10-301.88-482,252-3190.84
'26/08/1822.3522.3520.220.4-1.95-8.729.621,1298661.30.24-2940-48-3421.87+332,300-3220.96
'26/08/1722.123.5521.622.35+0.15+0.688.781,8281,0341.770.41-6.20-25-31.21.97-562,267-3251.1
'26/08/1422.3522.8521.2522.2007.212,5601,2012.130.56-8390-16-8551.94-1492,323+2281.21
'26/08/1323.2523.2521.722.2-0.6-2.636.81,2121,2500.970.27-12700-1272.26+432,472-4261.05
'26/08/1222.423.9522.2522.8+0.4+1.797.591,2671,1141.140.29+2300+10+2402.31-552,429+9301.24
'26/08/112122.452122.4+1.25+5.916.861,3181,1541.140.29+1790+66+2452.23+322,484+4210.85
'26/08/1020.3521.1520.2521.15+0.8+3.934.429226341.450.19+29700+2972.22-22,4520170.69
'26/08/0720.320.520.120.35+0.05+0.251.975513711.490.11+1370+4+1412.11-292,454-42170.69
'26/08/0620.0520.4519.720.3003.691,0896811.60.22-2.550-1-3.552.11-422,483+6592.38
'26/08/0518.920.3518.820.3+1.55+8.278.271,5201,0551.440.3+5140-14+5002.14-562,525-65532.1
'26/08/0417.851917.8518.75+0.55+3.026.324053171.280.08+1110+6+1171.88-102,581+21184.57
'26/08/0317.8518.2517.5518.2+0.2+1.113.894792911.650.09+350-4+311.84-62,591+1041164.48
'26/07/31171816.7518+1.6+9.767.627663991.920.13+160-1+151.81-512,597-135120.46
'26/07/3016.6516.816.3516.4-0.6-3.532.657094141.710.12-1500+3-1471.79-952,648+431475.55
'26/07/2916.9517.3516.1517007.061,1926961.710.2-2160+12-2041.81-562,743-421043.79
'26/07/2818.418.416.8517-1.55-8.368.368898361.060.16-3930-8-4011.86+222,799+31465.22
'26/07/2718.818.817.9518.55-0.1-0.544.565774201.370.11+400+3+431.98-22,777+131435.15
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
'26/07/2418.3518.718.218.65+0.3+1.632.729365411.730.17+16200+1621.99-102,779+1041304.68
'26/07/231818.551818.35+0.35+1.943.061,4025182.710.26+1100-1+1091.94-502,789+3260.93
'26/07/2217.4518.317.2518+0.75+4.356.091,2584962.540.22+1300-6+1241.89-662,839+5230.81
'26/07/2116.817.416.817.25+0.45+2.683.577993202.50.14+3430+1+3441.83+272,905+2180.62
'26/07/2016.8517.3516.4516.8+0.25+1.515.441,21660820.21+69.50+17.8+87.21.75+272,878-163160.56
'26/07/1716.7517.0516.316.55-0.5-2.934.41,2685962.130.21-1450+10-1351.7-352,851+361796.28
'26/07/1616.117.715.817.05+0.9+5.5711.81,4517102.040.24+3120-4+3081.74-1082,886+101434.95
'26/07/1516.416.71616.15-0.05-0.314.321,1435921.930.19-4440-5-4491.6+242,994+531334.44
'26/07/1416.916.916.1516.2-0.65-3.864.451,1576911.670.19-6160+4-6121.7+152,970+9802.69
'26/07/1317.117.316.5516.85-0.35-2.034.361,2607981.580.21-3940-3-3971.85-62,955+57712.4
'26/07/0917.517.516.9517.2-0.35-1.993.131,8838792.140.32-2780-1.48-2791.92-432,961-1140.47
'26/07/0816.817.716.717.55005.75,5011,7883.080.95-25.90-0.13-261.97-163,004-66150.5
'26/07/0717.5518.0517.5517.55-1.9-9.772.574,9352,1462.30.87-1,0610-0.83-1,0621.8+1583,020+68812.68
'26/07/0619.119.918.9519.45+0.5+2.645.011,1046471.710.21-1090-82.6-1922.13-142,8620130.45
'26/07/0317.951917.9518.95+0.85+4.75.88424861.730.16+4660+0.08+4662.19-452,8760130.45
'26/07/0218.218.517.918.1-0.1-0.553.36333701.710.11+2100+81.9+2922.01-1712,921-3130.45
'26/07/0118.618.618.118.2-0.2-1.092.723173350.950.06+29.70+0.66+30.42-213,092+3160.52
'26/06/3018.1518.6518.1518.4+0.3+1.662.766503951.640.12+2190-1+2182.01+53,113-3130.42
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
'26/06/2917.3518.217.3518.1+0.75+4.324.96365091.250.11+2300+0.19+2311.92-203,1080160.51
'26/06/2618.318.317.317.35-1.2-6.475.398358860.940.15-3290-2.17-3311.84-33,128+3160.51
'26/06/2518.218.918.218.55+0.6+3.343.96765041.340.13+44.30-7.73+36.51.93+1013,1310130.42
'26/06/2417.918.3517.717.95003.625394201.280.1+16.10+0.94+171.97+923,0300130.43
'26/06/2318.1518.317.7517.95-0.1-0.553.055414651.160.1+41.30-4.16+37.12.05+632,938-4130.44
'26/06/2217.618.317.618.05+0.4+2.273.976975241.330.13+1940+3.05+1972.07-122,8750170.59
'26/06/181818.0517.6517.65-0.25-1.42.235234631.130.09+630-3.38+59.62.05-202,8870170.59
'26/06/1717.9518.2517.717.9+0.05+0.283.083844440.860.07-1220+0.96-1212.07-22,9070170.58
'26/06/1617.818.3517.817.85-0.1-0.563.069156431.420.17+1730+12.3+1862.1+452,9090170.58
'26/06/1517.3517.9517.3517.95+0.75+4.363.498855461.620.16+4140-5.09+4092.02+302,864-4170.59
'26/06/12181817.217.2-0.35-1.994.561,4817302.030.26+1710+14.5+1851.88-92,834+3210.74
'26/06/1117.91817.417.55-0.45-2.53.337776391.220.14+17.90-9.57+8.291.9+172,843+2180.63
'26/06/1018.3518.6517.818-0.45-2.444.616465711.130.12-14.70+4.52-10.21.9+202,826-3160.57
'26/06/0918.1518.6517.9518.45+0.2+1.13.845924771.240.11-99.80-5.94-1061.89-222,806-3190.68
'26/06/0816.818.516.818.25-0.05-0.279.298816921.270.16+1600-2.2+1581.92-422,828-5220.78
'26/06/0517.9518.517.918.3-0.2-1.083.249806811.440.18+1360+4.27+1401.91-172,870+5270.94
'26/06/0419.5519.718.518.5-1.2-6.096.091,0351,2420.830.2-5480-8.3-5561.9+672,887-2220.76
'26/06/0319.119.7518.819.7+0.6+3.144.971,2769381.360.25+2130-4.75+2082.08+342,820-3240.85
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
'26/06/0219.8519.8518.619.1-0.8-4.026.281,5111,3151.150.29-120-3.16-15.22.08-1622,786-4270.97
'26/06/0119.520.0518.5519.9+1.65+9.048.223,2451,9711.650.63-3940+1.54-3922.15+1072,948+13311.05
'26/05/2916.618.2516.518.25+1.65+9.9410.52,0251,1491.760.36+4270-3.59+4232.33+932,841+8180.63
'26/05/2816.317.1516.316.6+0.55+3.435.31,4541,0001.450.24+1290-5.69+1232.15-262,748-33100.36
'26/05/2716.316.515.8516.05-0.1-0.624.021,0286281.640.17+1750+11.6+1872.12-282,7740431.55
'26/05/2616.116.515.816.15+0.15+0.944.379416351.480.15+1700+18.1+1882.08-102,802-532431.53
'26/05/2516.3516.915.6516-0.15-0.937.741,2329461.30.2-21.60-33.8-55.32.06-242,812-357520.4
'26/05/2215.816.4515.316.15+0.45+2.877.321,6099791.640.26+2350-29+2062.09+182,836+357820.4
'26/05/2115.1515.815.1515.7+0.75+5.024.351,4451,0551.370.22+5680+32.2+6001.96-442,818+1257520.4
'26/05/2015.5515.5514.714.95-0.75-4.785.412,0752,0221.030.31-1430-23-1661.8+592,862-1456319.7
'26/05/1915.3515.714.8515.7+0.2+1.295.482,1071,2741.650.32+680+21+891.87-562,803+1757720.6
'26/05/1814.6516.6514.6515.5-0.7-4.3212.38,1622,9992.721.26+1,5160+602+2,1181.76-382,859+26156019.6
'26/05/1516.216.216.216.2-1.75-9.7504027320.550.07+370-15+221.25-532,897+1129910.3
'26/05/1417.9517.9517.9517.95-1.95-9.802516740.370.05+500+51.19-1972,950+1882889.76
'26/05/1319.919.919.919.9000001.203,14701003.18
'26/05/1220.320.3519.8519.9-0.4-1.972.466846561.040.14+10.10-1.19+8.91.21+73,147+471003.18
'26/05/1120.720.7520.220.3-0.35-1.692.664685060.920.1-820-14.9-96.91.22+253,140+18531.69
'26/05/0821.0521.320.3520.65-0.4-1.94.516056120.990.13-1290-1.54-1311.25-213,115-1351.12
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
'26/05/0720.321.22021.05+0.95+4.735.972,6096504.010.53+2520+24+2761.35-103,136+2361.15
'26/05/0620.320.4519.9520.1+0.05+0.252.496374441.430.13+2170-4+2131.28-633,1460341.08
'26/05/0519.820.319.820.05+0.35+1.782.545184691.10.1+1900+2.37+1921.08+143,2090341.06
'26/05/0420.0520.119.619.7-0.15-0.762.522,4534695.230.49-1100-0.47-1101-513,1950341.06
'26/04/3020.620.619.719.85-0.8-3.874.367547660.980.15-2180+3.78-2141.04-523,2460341.05
'26/04/2920.220.72020.65+0.45+2.233.476764761.420.14+170-1.74+15.31.08+433,298-15341.03
'26/04/2820.520.519.820.2-0.3-1.463.417767611.020.16-2270-3.72-2311.08-593,255+8491.51
'26/04/2721.821.820.220.5+0.65+3.278.062,4521,3001.890.52-3570-3.53-3601.11+1703,314+14411.24
'26/04/2420.92119.719.85-0.75-3.646.319418271.140.19-2940+3.27-2911.23-393,1440270.86
'26/04/2321.32220.420.6-0.7-3.297.511,3689131.50.29-2090-9.44-2181.32+583,183+27270.85
'26/04/2223.523.5521.321.3-2-8.589.663,5822,5331.410.79-3650-133-4981.4+2043,125-100
'26/04/2123.323.323.323.3+2.1+9.9106903771.830.16-110+166+1551.5-132,921010.03
'26/04/2021.221.221.221.2+1.9+9.8404862971.640.1-50+13.4+8.361.51-192,934010.03
'26/04/1719.519.719.0519.3+0.1+0.523.391,0699911.080.21-1580-0.58-1581.51+82,953-1010.03
'26/04/1618.2519.318.219.2+1.05+5.796.061,3931,0861.280.26-1170+2-1151.57+192,945-25110.37
'26/04/151819.417.7518.15+0.45+2.549.322,3241,8871.230.43-6640-4.96-6691.59+572,926+31361.23
'26/04/1417.417.7517.2517.7+0.75+4.422.959968671.150.17+3530+2.39+3551.85-1092,869-950.17
'26/04/1317.317.3516.616.95-0.35-2.024.341,2711,8130.70.21+2540-0.27+2541.75+52,978+2140.47
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
'26/04/1017.5517.8517.2517.3+0.1+0.583.496256290.990.11+990+0.56+99.61.64+312,973-2120.4
'26/04/0918.5518.5517.1517.2-0.9-4.977.731,7261,7430.990.3-3270+3.36-3241.64+672,942+10140.48
'26/04/0817.0518.5516.718.1+0.35+1.9710.43,7172,7291.360.65+8910+1.44+8921.76-1233,020-297190.63
'26/04/0717.7517.7517.7517.75-1.95-9.901,1282,7170.420.2+7500+751.39-793,143-231610.1
'26/04/0219.719.719.719.7-2.15-9.8401,4492,7990.520.29+80-0.41+7.591.41-1943,222+3103189.87
'26/04/0122.2522.2521.6521.85+0.2+0.922.773874180.930.08+150+3.13+18.11.39-93,416-280.23
'26/03/3122.222.3521.621.65-0.8-3.563.346267540.830.14-350+1.99-331.39-463,425-5100.29
'26/03/3022.9522.9522.422.45-0.75-3.232.374655940.780.1-1550-1.78-1571.36+43,471-1150.43
'26/03/2723.523.52323.2-0.3-1.282.132343050.770.05-140-0.2-14.21.44+63,4670160.46
'26/03/2623.623.823.423.5+0.2+0.861.723623011.20.09+15100+1511.48-63,4610160.46
'26/03/2523.323.352323.3+0.35+1.531.533552791.270.08+1400+1+1411.5-43,467-44160.46
'26/03/2423.7523.7522.822.95-0.1-0.434.123803980.960.09+880-0.16+87.81.47-43,471-56601.73
'26/03/2323.0523.9522.923.05-0.5-2.124.464936120.80.12+850-4.08+80.91.45-43,475+11163.34
'26/03/2023.0523.923.0523.55+0.5+2.173.694803541.350.11+2550+0.61+2561.43-353,479-51153.31
'26/03/1923.923.952323.05-0.85-3.563.975326200.860.12-59.50+1.77-57.71.33+113,514+21203.41
'26/03/1824.924.923.923.9-0.5-2.054.14306330.680.1-1520+1-1511.37-83,503-61183.37
'26/03/172424.652424.4+0.55+2.312.736735931.140.16+1150+55+1701.37-63,511+71243.53
'26/03/1622.524.422.3523.85+1.55+6.959.199737901.230.23-66.30+43.8-22.51.33-393,517-3461173.33
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
'26/03/1322.222.521.922.3-0.3-1.332.653945500.720.09+530-6.1+46.91.35-73,556+3146313
'26/03/122323.4522.5522.6-0.65-2.83.875407560.710.12+7.010-1.42+5.591.37-383,563+2543212.1
'26/03/1122.2523.4521.8523.25+1.6+7.397.397466871.090.17+2840-0.28+2841.37+113,601-3340711.3
'26/03/1021.752221.321.65+0.3+1.413.287289170.790.16+400-2.44+37.61.28-943,590+1244012.3
'26/03/0922.322.521.3521.35-1.7-7.384.991,7882,7350.650.39-2220-12-2341.24-1913,684+16042811.6
'26/03/0623.523.522.7523.05-0.45-1.913.198671,9440.450.2+200-2+181.31-933,875+2132686.92
'26/03/0524.224.223.3523.5-0.25-1.053.581,3793,1030.440.33-53500-5351.33-323,968+51551.39
'26/03/0424.424.623.723.75-0.8-3.263.671,3941,8280.760.34-2650-1.03-2661.59-164,000040.1
'26/03/0324.625.424.524.55-0.25-1.013.639871,2300.80.24+800-1.17+78.81.6-314,016+140.1
'26/03/0224.92524.4524.8-0.25-12.26681,0020.670.17-120-0.11-12.11.53-1054,047+130.07
'26/02/2625.4525.4524.8525.05-0.4-1.572.366749900.680.17-1590-3.02-1621.52-174,152-220.05
'26/02/2525.126.124.825.45+0.45+1.85.29971,0250.970.25+960-1.59+94.41.57-424,169+240.1
'26/02/2425.1525.72525-0.3-1.192.776571,0270.640.17-650-4.44-69.41.53-444,211-120.05
'26/02/2324.7525.4524.7525.3+0.55+2.222.836685581.20.17+2660-0.64+2651.53+434,255030.07
'26/02/1125.1525.324.624.75-0.7-2.752.759741,3450.720.24-3390-0.55-3401.43+444,214-430.07
'26/02/1025.2525.625.0525.45+0.35+1.392.192954320.680.07+1220-10.6+1111.57-164,170070.17
'26/02/0925.525.9525.125.1-0.4-1.573.333648200.440.09-250-4.85-29.91.52-114,186+570.17
'26/02/06262624.9525.5-0.5-1.924.045451,0180.540.14-1190-2.07-1211.5-594,197020.05
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
'26/02/0525.8526.425.6526002.885929970.590.15+1190-9.93+1091.53-264,256020.05
'26/02/0425.4526.1525.3526+0.6+2.363.157291,1010.660.19+1970+9.46+2061.46+384,282-120.05
'26/02/0326.226.225.1525.4004.132952651.110.08-750+1.9-73.11.39+164,244+130.07
'26/02/0225.225.625.125.4-0.45-1.741.933192641.210.0800-16.1-16.11.41+194,228020.05
'26/01/3026.626.62525.85-0.75-2.826.021,1057621.450.28+46.80-4.68+42.21.41-2614,209+120.05
'26/01/2926.826.826.2526.6-0.1-0.372.067374181.760.2+1510-2+1491.36-1254,470-110.02
'26/01/2827.2527.3526.626.7-0.3-1.112.787905631.40.21+1260-1+1251.35-734,595-120.04
'26/01/2728282727-0.65-2.353.627956141.30.22-450-10.2-55.21.3-654,668030.06
'26/01/2628.428.427.527.65-0.75-2.643.171,1839091.30.33-2530-0.05-2531.31+114,733+130.06
'26/01/2327.553027.528.4+1.1+4.039.163,6772,8511.291.05-4860+7.01-4791.37+934,722+120.04
'26/01/2226.828.8526.827.3+0.75+2.827.722,8391,8621.520.79+6590+2.54+6621.59+1224,629010.02
'26/01/2126.727.4526.526.55-0.4-1.483.538966891.30.24+620+19.1+81.11.31-564,507010.02
'26/01/2027.5527.5526.726.95-0.6-2.183.091,1959061.320.32-2600-6.86-2671.27+544,563010.02
'26/01/1926.628.126.427.55+1+3.776.42,1761,4871.460.6-2770-25.9-3031.36-224,509-4110.02
'26/01/1625.852825.8526.55+0.7+2.718.323,5442,2841.550.96-4120+9.68-4021.41+1814,531-6420.93
'26/01/1525.8525.8525.2525.85+0.05+0.192.337735681.360.2-1210+17.9-1031.59-34,350-5481.1
'26/01/1426.126.4525.625.8-0.3-1.153.261,4321,0731.330.37-840-14-981.64+1164,353-14531.22
'26/01/1325.1526.825.126.1+1.2+4.826.833,8072,0171.890.99-1390+13.3-1261.66+1644,237+6671.58
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
'26/01/1224.725.124.724.9001.618114731.720.2+2350-1.02+2341.65+344,0730611.5
'26/01/0924.6524.923.924.9+0.6+2.474.128505321.60.21+4060+1.62+4081.55+34,039-6611.51
'26/01/0824.724.824.2524.3-0.5-2.022.225725331.070.14-1830-3.57-1871.48+154,036+5671.66
'26/01/0724.424.824.324.8+0.4+1.642.055033971.270.12+2080+0.14+2081.42-24,0210621.54
'26/01/0624.424.624.324.4001.234544111.10.11+21.70+0.06+21.81.33+34,0230621.54
'26/01/0525.325.324.324.4-0.7-2.793.986766870.980.17-2910-6.41-2971.29-84,020+9621.54
'26/01/0224.525.224.525.1+0.6+2.452.864983201.560.12+1510+65.2+2161.45-154,028+1531.32
'25/12/3124.9524.9524.424.5-0.2-0.812.236735701.180.17+85-90.7-1.22-6.91.38-394,043-2521.29
'25/12/3025.325.324.424.7-0.6-2.373.569147731.180.23-317-91-1.48-4091.34-304,082-3541.32
'25/12/2925.2525.7525.225.3+0.05+0.22.184544231.070.12+249-93+2.93+1591.43-144,1120571.39
'25/12/2625.5525.5524.925.25-0.45-1.752.537666001.280.19-1620+2.02-1601.32-144,1260571.38
'25/12/242626.125.5525.7-0.3-1.152.123133180.990.08-1020-1.32-1031.35-3954,140-2571.38
'25/12/2326.226.4525.926-0.05-0.192.113233590.90.08-10-0.72-1.721.38+24,5350591.3
'25/12/2225.6526.125.5526.05+0.65+2.562.174713561.320.12+1980+4.01+2021.36-994,533-8591.3
'25/12/1925.125.552525.4+0.45+1.82.23062461.240.08+15400+1541.24-674,632-2671.45
'25/12/1825.225.524.824.95-0.3-1.192.775624561.230.14-2310-0.04-2311.28-344,699-5691.47
'25/12/1725.8526.125.2525.25-0.6-2.323.297354941.490.19-3190-22.5-3411.37-304,733+5741.56
'25/12/1626.326.5525.625.85-0.45-1.713.618134901.660.21-211-3.88-5.24-2201.5504,763+1691.45
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
'25/12/1524.8526.3524.726.3+1.35+5.416.611,0257531.360.26+3180-0.09+3181.7-784,763-20681.43
'25/12/1225.0525.4524.9524.95-0.1-0.424623741.240.12+530-1.3+51.71.56+424,841-1881.82
'25/12/1125.625.7524.7525.05-0.9-3.473.851,0829981.080.27-1780-3.24-1811.51-634,799+17891.85
'25/12/1026.2526.325.9525.95-0.05-0.191.353252511.30.08-8-2.74+2-8.741.58-484,8620721.48
'25/12/0925.8526.1525.6526001.923863940.980.1+560-2.05+53.91.56-314,9100721.47
'25/12/0826.426.42626-0.1-0.381.533002491.210.08+90+1.05+10.11.54-104,9410721.46
'25/12/0526.4526.626.0526.1-0.15-0.572.13463850.90.09+250+2.77+27.81.52-64,9510721.45
'25/12/042626.652626.25+0.25+0.962.54123681.120.11+1150-4.14+1111.55+204,9570721.45
'25/12/0326.226.52626-0.1-0.381.923252591.250.09+760-5.99+701.5-544,937-1721.46
'25/12/022626.1525.6526.1+0.45+1.751.954192771.510.11+1450-12.3+1331.48-154,991-5731.46
'25/12/0126.0526.325.625.65-0.45-1.722.684234131.020.11-570-26-831.44+105,0060781.56
'25/11/2826.626.626.0526.1-0.5-1.882.074664840.960.12-1890+1.84-1871.43+144,996-20781.56
'25/11/2727.127.226.226.6-0.4-1.483.76125991.020.16-3080+0.63-3071.47+274,982-20981.97
'25/11/2626.32726.327+0.85+3.252.686505961.090.17+2350+28.1+2631.64-64,955-101182.38
'25/11/2525.626.1525.4526.15+0.7+2.752.755474541.210.14+1810+0.75+1821.54-404,961-1241282.58
'25/11/2425.5525.852525.45+0.05+0.23.3564264110.16-190-1.25-20.21.45-195,001-462525.04
'25/11/2125.225.824.8525.4+0.1+0.43.751,3999771.430.36+1410+5.83+1471.5405,020-372985.94
'25/11/2026.526.9525.2525.3-0.7-2.696.541,6011,2961.240.41+1200-0.52+1191.55-875,020-1703356.67
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
'25/11/192727.925.626-0.3-1.148.752,3741,8401.290.63-251-2.74+3.2-2511.5+15,107-75059.89
'25/11/18272826.126.3-0.85-3.1379,1254,6771.952.47+8440+151+9951.6-4875,106-10251210
'25/11/1727.1527.1527.1527.15-3-9.9501,2549221.360.34+26.20-15+11.21.23-1485,593+14861411
'25/11/1430.1530.1530.1530.15-3.3-9.8708049760.820.24+610-0.02+611.22+945,741+3454668.12
'25/11/1333.4533.4533.4533.45000001.19-155,64701212.14
'25/11/1233.1533.933.133.45+0.3+0.92.414484391.020.15-230-6.99-301.21+65,662+181212.14
'25/11/1133.753433.133.15-0.7-2.072.661,2081,0441.160.4-2830-14.4-2971.22+165,656+251031.82