≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3701 大眾控 (還原股價) / K線圖(日)

3701 大眾控

日期: 11/13權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
68.569.5-1-1.44%13.09%75.976.467.3
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
38,61427.8億22,4521.72張/筆723.43N/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)
21,30914.45億10,5862.01張/筆67.83+6.3 (+9.97%)

連續漲跌: 連4漲→跌  ( -1元 / -1.44%)

財報評分: 最新34分 / 平均33分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 快訊／台股收跌1165點險守43K　台積電跌55元至2340 (ETtoday新聞雲 11/12 13:34)

• 大眾控受邀參加福邦證券舉辦之法人說明會。 (公告訊息 11/11 17:29)

• 【量大強漲股整理】台積電營收亮眼!下波AI供應鏈換誰表現? (Anue鉅亨 11/10 18:05)

• 依「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第一款規定公告 (公告訊息 11/10 15:18)

• 大眾控董事會通過2026年第3季合併財務報告 (公告訊息 11/10 15:09)

• 大眾控第三屆企業永續發展委員會人員異動案 (公告訊息 11/10 14:44)

• 代重要子公司東莞冠智電子有限公司公告股東會重要決議事項 (公告訊息 11/10 14:10)

• 【量大強漲股整理】台股崩跌警報！跌深反彈訊號浮現?！主流換誰做? (Anue鉅亨 11/04 18:18)

• 台股殺千點大收斂！單日跌359點保42K　台積電跌35元至2260 (ETtoday新聞雲 11/04 13:37)

• 更正2026年9月份背書保證明細表資訊 (公告訊息 10/30 14:35)

• 代子公司PRO3C (MALAYSIA) SDN. BHD.向非關係人取得供營業使用之設備辦理公告事宜 (公告訊息 10/28 16:29)

• 代子公司3CEMS Corporation公告董事改選 (公告訊息 10/23 10:21)

• 代子公司Prime Foundation Inc.公告董事改選 (公告訊息 10/23 10:21)

• 代子公司Perfect Union Global Inc.公告董事改選 (公告訊息 10/23 10:20)

• 代子公司High Standard Global Corporation公告董事改選 (公告訊息 10/23 10:20)

• 代子公司Danriver, Inc.公告董事改選 (公告訊息 10/23 10:20)

• 代子公司Danriver System Inc.公告董事改選 (公告訊息 10/23 10:20)

• 代子公司Broad Technology Inc.公告董事改選 (公告訊息 10/23 10:19)

• 代子公司Brilliant World Limited公告董事改選 (公告訊息 10/23 10:19)

• 代子公司Access Trend Limited公告董事改選 (公告訊息 10/23 10:18)

• 代子公司PRIME BASE INC.公告背書保證相關資料 (公告訊息 10/21 16:04)

• 快訊／台股收跌529點　台積電跌15元收2405 (ETtoday新聞雲 10/20 13:34)

• 代子公司 PRO3C (Malaysia) Sdn. Bhd.公告與 Cape EMS Berhad 簽署RCPS協議 (公告訊息 10/18 21:07)

• 代子公司 PRO3C (Malaysia) Sdn. Bhd. 公告與Cape EMS Berhad 簽署策略合作備忘錄（MOA） (公告訊息 10/18 21:07)

• 快訊／台股收漲141點　台積電尾盤見6066張賣單、收跌20元 (ETtoday新聞雲 10/16 13:37)

• 董事會決議召開2026年第二次股東臨時會 (公告訊息 10/15 17:42)

• 大眾控董事會決議通過以私募方式辦理現金增資發行普通股 (公告訊息 10/15 17:37)

• 董事決議新增資金貸與Prime Base Inc.金額達新臺幣一千萬元以上且達大眾控最近期財務報表淨值百分之二以上 (公告訊息 10/15 17:06)

• 代子公司廣川科技（廣州）有限公司公告變更監事 (公告訊息 10/12 15:05)

• 10檔飆股「抓去關」新名單　聯一光、聯茂明起處置到10／19 (ETtoday新聞雲 10/07 18:08)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 因大眾控有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 10/05 15:54)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 【量大強漲股整理】台股漲價潮全面擴散，下一波接棒主角換誰當?! (Anue鉅亨 10/01 18:12)

• 【量大強漲股整理】大盤吹起反攻號角！點名預告CPO與集團股全數噴發下一個接棒的主角會是誰? (Anue鉅亨 09/30 17:36)

• 代重要子公司廣上科技(廣州)股份有限公司公告聘任總經理 (公告訊息 09/30 15:45)

• 代重要子公司廣上科技(廣州)股份有限公司公告董事長選任 (公告訊息 09/30 15:43)

• 代子公司廣上科技(廣州)有限公司公告新增自然人監事 (公告訊息 09/30 15:43)

• 代子公司廣上科技(廣州)股份有限公司公告 2026年臨時股東會重要決議事項 (公告訊息 09/30 15:43)

• 代子公司廣上科技(廣州)股份有限公司公告背書保證相關事項 (公告訊息 09/30 15:05)

• 代子公司眾晶科技股份有限公司公告法人董事改派代表人 (公告訊息 09/16 14:55)

• 代子公司大眾電腦股份有限公司公告法人董事改派代表人 (公告訊息 09/16 14:54)

• 代子公司廣上科技(廣州)股份有限公司公告獨立董事辭任功能性委員會職務 (公告訊息 09/15 16:51)

• 代子公司廣上科技(廣州)有限公司公告獨立董事辭任及新增自然人董事 (公告訊息 09/15 16:51)

• 代子公司廣上科技(廣州)股份有限公司公告董事會決議召開2026年臨時股東大會 (公告訊息 09/15 16:50)

• 代子公司PRIME BASE INC.公告資金貸與相關資料 (公告訊息 09/07 15:34)

• 代子公司廣上科技(廣州)股份有限公司公告董事辭任功能性委員會職務 (公告訊息 09/04 11:06)

• 代子公司廣上科技(廣州)有限公司公告董事辭任 (公告訊息 09/04 11:06)

• 代重要子公司廣上科技(廣州)有限公司公告董事長暨法定代表人辭任 (公告訊息 09/04 11:06)

• 子公司廣上科技(廣州)股份有限公司擬撤回在中國大陸之證券市場掛牌申請。 (公告訊息 08/31 14:20)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3701 大眾控 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共5,310日｜股價已還原
成交價: 68.5元 (-1元/ -1.44%)成交張數: 3.86萬張成交金額: 27.8億元
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64高
近2日新低
連4漲→跌
(-1元/ -1.44%)
歷史次高
近1202日新高
歷史第三高
近1199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

｜股價已還原
結算價
68.5元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年
'16/11/14
~11/13
15年
'11/11/15
~11/13
20年
'06/11/14
~11/13
今年
01/02
~11/13
起算價57.547.651.76440.455.633.242.766.962.8-17.67.6954.4
漲跌價+11+20.9+16.8+4.5+28.2+12.9+35.3+25.8+1.6+5.71-+50.9+60.8+14.1
漲跌幅+19.1%+43.9%+32.5%+7.03%+69.8%+23.2%+106%+60.3%+2.39%+9.09%-+289%+791%+25.9%
振幅30.8%56.5%56.5%45.6%94.7%78.1%152%128%81.7%112%-487%1187%86%
成交張數7.47萬8.19萬11.4萬19萬28.7萬37.7萬125萬150萬188萬342萬379萬381萬391萬109萬
成交金額51.4億55.3億72.1億118億171億214億732億838億1,077億2,070億2,229億2,231億2,236億661億
週轉率31.6%34.6%48%80.2%121%159%526%634%796%1444%1602%1610%1652%462%

* 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
'26/11/1375.976.467.368.5-1-1.4413.138,61422,4521.7227.8+6,8310-160+6,6719.43-5718,679-384985.74
'26/11/1264.469.563.569.5+6.3+9.979.4921,30910,5862.0114.4+4430+49.3+4936.52-8189,250+865365.79
'26/11/1160.863.258.763.2+5.7+9.917.8314,78910,0851.479.11+2440+215+4596.27+1,17610,068+1174504.47
'26/11/1056.257.555.557.5+5.2+9.943.824,7532,8191.692.72+1,8950+22.4+1,9176.14+1598,892+123333.74
'26/11/0949.552.349.552.3+4.7+9.875.882,4471,4471.691.26+8080+19.5+8275.32-618,733+1603213.68
'26/11/0647.250.247.247.6-4.8-9.165.734,9463,7981.32.38-3960-34.4-4314.98-4318,794-161611.83
'26/11/0554.757.650.752.4-3.9-6.9312.312,5429,3981.336.8-5190+35.1-4845.15+959,225-161771.92
'26/11/0452.456.350.856.3+5.1+9.9610.76,2994,5821.373.37-3900+11.4-3785.24+1909,130+601932.11
'26/11/0352.153.95051.2-2.8-5.197.222,7362,1241.291.43+2780+10.2+2895.44-878,940-191331.49
'26/11/0250.955.750.954+2.3+4.459.285,1903,7301.392.78-8570+14.2-8425.32+1349,027-61521.68
'26/10/3054.155.651.151.7-4.8-8.57.963,6912,8041.321.95+3070-16.7+2905.7-4768,893-151581.78
'26/10/2958.260.556.156.5-1-1.747.659,7196,7271.445.67-1,6670+3.82-1,6635.68+2889,369+141731.85
'26/10/285357.55357.5+5.2+9.948.63,3982,2391.521.89+64.50-2.58+61.96.38-139,081-361591.75
'26/10/275555.351.352.3-2.2-4.047.344,4123,0611.442.33+4310-166+2656.37-4269,094+721952.14
'26/10/2260.460.754.554.5-4.5-7.6310.55,6213,7871.483.19+1,1840-35.2+1,1496.21-1,5949,520-431231.29
'26/10/2160.763.858.559+0.6+1.039.088,1656,4931.264.95-6690-110-7795.74+6311,114-301661.49
'26/10/2062.165.85858.4-4.8-7.5912.311,5568,1391.427.15-67.60+25.1-42.55.95-75911,051-91961.77
'26/10/1966.169.461.763.2-2.9-4.3911.620,62312,6591.6313.4+6680-40+6285.87+51011,810-1112051.74
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
'26/10/166166.16166.1+6+9.988.496,3892,7402.334.17+400+51.2+91.15.61+10111,300+713162.8
'26/10/1560.16259.260.1-3.9-6.094.372,4701,9841.251.5+900+34.5+1255.66-83911,199+202452.19
'26/10/1462.964.961.864+3.2+5.265.13,0022,4901.211.9+2510-11.6+2395.65+69712,038+242251.87
'26/10/1362.96358.860.8-1.3-2.096.761,9431,6971.141.19+1200+42.7+1635.54-4811,341-442011.77
'26/10/1260.562.960.362.1-0.9-1.434.131,8811,5601.211.16-1050+2-1035.52+13411,389-262452.15
'26/10/0861.563.260.663+1.9+3.114.262,9162,3011.271.81-2490+149-99.45.6-10911,255-2922712.41
'26/10/076464.959.161.1+1.8+3.049.7813,55011,0901.228.43+1790+58+2375.72+47211,364+2735634.95
'26/10/0660.865.458.459.3-1.6-2.6311.520,45413,5021.5112.6+6930-152+5415.64+1,51010,892-3422902.66
'26/10/0560.960.960.960.9+5.5+9.9304,3231,8252.372.63+3200+206+5265.4+1379,382+3626326.74
'26/10/025355.451.255.4+5+9.928.3310,1366,6671.525.4+2980-26.8+2725.22+9189,245+722702.92
'26/10/0146.250.443.950.4+4.5+9.814.28,8145,4541.624.26+6160+20.2+6365.09+1,4368,327+791982.38
'26/09/3042.245.942.245.9+4.15+9.948.744,5503,5011.32.06+1070-33.9+73.14.86+8206,891+731191.73
'26/09/2941.242.941.241.8+0.5+1.214.245534951.120.23+52.20-26.2+26.14.77-96,0710460.76
'26/09/2441.241.640.941.2001.823513630.970.14-21.80-2.92-24.74.76+176,0800460.76
'26/09/2342424141.2-0.35-0.842.284054350.930.17+270-1+264.77-356,063-7460.76
'26/09/2242.843.641.441.6-1.1-2.585.049591,4420.670.41-2850+3.03-2824.77+336,098+5530.87
'26/09/2141.544.641.142.7+1.6+3.898.522,0072,0200.990.87+3480+5.05+3534.88-486,065-3480.79
'26/09/1841.54241.141.1-0.15-0.362.34824301.120.2+730+4.08+77.14.73-526,113-4510.83
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
'26/09/1740.542.640.241.2+1.25+3.125.881,2361,2291.010.51-40.60+76.3+35.74.71+316,165+1550.89
'26/09/1638.540.438.540+1.2+3.094.94333851.130.17+1920+1.92+1944.72-106,134+4540.88
'26/09/1539.84038.838.8-1-2.513.023365640.60.13-12900-1294.65+56,144+1500.81
'26/09/1438.640.638.539.8-0.1-0.255.393065180.590.12+190+0.76+19.84.7+56,139+2490.8
'26/09/114040.639.639.9-1.2-2.922.196215601.110.25-50-12.1-17.14.68-146,134+1470.77
'26/09/10424240.841.1-0.9-2.142.984936230.790.2-1930-0.26-1934.71+386,148-8460.75
'26/09/0940.842.840.842+1.4+3.454.931,7831,4981.190.75+1310+12.2+1434.76+346,110-8540.88
'26/09/0840.541.440.440.6-0.4-0.982.444985520.90.2-17.50-4.2-21.74.72-396,076-2621.02
'26/09/07424240.841-0.95-2.262.747639980.760.31-3210+1.69-3194.74+716,115-1641.05
'26/09/0440.643.239.942+1.5+3.718.281,7811,9270.920.75+2360+3.99+2404.82-486,044-6651.08
'26/09/0343.24440.340.4-2.8-6.478.552,1812,0381.070.92-7760-27.9-8034.78+516,092+6711.17
'26/09/0241.245.240.943.2+2.2+5.3610.44,9443,7201.332.19+1820+32.6+2144.97+1446,041+5651.08
'26/09/0140.842.540.841+0.15+0.374.165895171.140.24+74.60-13.8+60.94.9-135,8970601.02
'26/08/3140.241.64040.9-0.15-0.373.654674571.020.19+50.70+0.71+51.44.83-235,910-1601.02
'26/08/2842.242.24141-0.85-2.032.864095610.730.17-1340-0.97-1354.8+85,933-2611.03
'26/08/2741.842.841.641.9+0.45+1.092.776886821.010.29+2170+2.1+2194.85-165,9250631.06
'26/08/2640.141.840.141.4+0.7+1.724.295664991.140.23+1430+4.52+1484.77+75,941-4631.06
'26/08/2539.1413940.8+0.95+2.395.034063591.130.16+990+2.06+1014.71-165,934+7671.13
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
'26/08/2440.841.239.839.8-0.95-2.333.445095930.860.21+170+9.86+26.94.7-335,950-1601.01
'26/08/2140.341.239.640.8+0.6+1.493.745644641.210.23+1130+0.37+1134.69+305,983+1611.02
'26/08/2040.240.639.540.2+0.9+2.292.684245630.750.17+91.10-0.76+90.34.64+255,953+1601.01
'26/08/1938.239.638.239.2-0.1-0.253.563423590.950.13+520-2.29+49.84.6+35,9280591
'26/08/1841.341.339.239.4-1.7-4.144.994896320.770.19-77.80-0.46-78.34.59+85,9250591
'26/08/1740.241.840.241+0.7+1.734.095584541.230.23+65.90+0.03+65.94.63-485,917-3591
'26/08/1440.640.939.840.4-0.55-1.342.575974981.20.24+1900+0.1+1904.64-105,965-8621.04
'26/08/134242.440.640.9-0.6-1.454.346367310.870.26+1090+1.58+1114.56-255,975-2701.17
'26/08/1241.5424141.5+0.3+0.732.1851651410.21+1860+2.03+1884.52-466,000+1721.2
'26/08/1141.842.640.741.2+0.05+0.124.627176431.110.3-1060+10-964.43-226,046-1711.17
'26/08/1042.542.541.241.2-1.4-3.293.171,1701,0611.10.49-2070-0.49-2074.48+286,0680721.19
'26/08/0743.545.242.442.6-0.95-2.186.555,1553,6661.412.25-9800-3.63-9844.55+936,040-11721.19
'26/08/064344.441.643.5+0.6+1.46.764,4303,2491.361.91-1,1820-2.26-1,1844.89+1005,947+14831.4
'26/08/0540.64339.142.9+3.8+9.729.972,4762,6170.951.04-2790+4.1-2745.43+2185,847+13691.18
'26/08/0436.239.13639.1+2.85+7.868.558437771.080.32+1770+0.41+1785.61-185,629+5560.99
'26/08/0335.537.235.536.2+0.25+0.694.724544441.020.17+220-6.18+15.85.49+35,6470510.9
'26/07/313536.53536+2.5+7.464.485554831.150.2+1750+1.96+1775.49-415,644-1510.9
'26/07/3034.835.23333.5-1.6-4.566.139707881.230.33+1970+2.72+2005.46-3025,685-22520.91
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
'26/07/2938.638.834.835.1-3.5-9.0710.51,3209771.350.47+1830-2+1815.37-5875,987+30741.24
'26/07/2838.63937.838.6-1.5-3.742.995686250.910.22+810-2.7+78.35.3-306,574-1440.67
'26/07/2739.540.438.640.1+0.8+2.044.587535681.330.3+990+3.93+1035.26-1376,604-12450.68
'26/07/2439.54138.539.3-0.9-2.246.226216300.980.25-660-0.14-66.15.23-76,741+11570.85
'26/07/2340.342.539.540.2+0.45+1.137.551,1441,0011.140.47-2290-0.03-2295.25+26,748-2460.68
'26/07/2239.540.639.539.8+0.25+0.632.786765311.270.27+690-6.4+62.65.37+296,746+1480.71
'26/07/2138.839.538.439.5+1.55+4.082.95584401.270.22+75.40+2.27+77.75.38-146,717+2470.7
'26/07/2038.939.63638-1.25-3.199.061,5191,0471.450.57+5220+13.2+5355.35-4526,731+34450.67
'26/07/1740.340.639.239.2-2-4.853.41,0958961.220.44+4050+12.1+4175.13-2567,183-7110.15
'26/07/1641.94241.241.2-1.45-3.42.114994541.10.21-500-1.21-51.25.03+277,439+3180.24
'26/07/1541.542.64142.6+1.15+2.774.15765691.010.24+1530+0.99+1545.05-117,412+6150.2
'26/07/1441.4423941.5+0.85+2.097.261,1279681.160.45+2240+1.81+2265.01-1827,423-590.12
'26/07/1342.342.34040.6-1-2.45.528346841.220.34+2890+1.18+2904.93-2397,605+5140.18
'26/07/0942.842.841.641.6-0.65-1.542.64524351.040.19-6.480-1.99-8.474.89+377,844090.11
'26/07/0843.843.841.242.3-0.3-0.75.996686301.060.28+1520-1.26+1514.9-887,807-290.12
'26/07/0745.846.242.542.6-2.2-4.918.159908081.230.44-1840-1.61-1864.83+307,895-3110.14
'26/07/064646.444.544.8-0.65-1.434.299597951.210.44-58.40+0.37-58.14.92+507,865+4140.18
'26/07/0343.646.243.445.4+2.45+5.76.631,5361,1321.360.69-2680+3.06-2654.95+137,815-2100.13
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
'26/07/0243.643.642.343-0.6-1.382.986797110.950.29+2060+0.35+2075.07-857,802+1120.15
'26/07/0145.845.843.443.6-1.15-2.575.258017381.090.35-340-0.26-34.35.01+237,887+3110.14
'26/06/3045.145.144.444.8+0.65+1.471.595985021.190.27+670-1+665.05-47,864-180.1
'26/06/2944.14543.544.1+0.6+1.383.458176241.310.36+2840-0.79+2835.03-867,868-490.11
'26/06/2646.146.143.443.5-3.2-6.855.671,5021,2651.190.67+2450-0.79+2444.91-2447,954+10130.16
'26/06/2548.948.946.746.7-1-2.14.617576431.180.36-42.90-2.17-45.14.83+328,198030.04
'26/06/2446.847.746.447.7+0.15+0.322.848096331.280.38+1820+2.35+1844.85+638,166-130.04
'26/06/234949.647.247.6-0.8-1.654.961,3139041.450.63-3000+1.4-2994.79+148,103-440.05
'26/06/2249.549.547.848.4-0.1-0.213.611,3339321.430.65+1490+1.89+1514.92-658,089+380.1
'26/06/1847.849.447.848.4+1+2.113.278847231.220.43+1270-5.15+1224.86-638,154-750.06
'26/06/1748.448.447.347.4-0.4-0.842.47917231.090.38-480+2.95-454.8+98,214-9120.15
'26/06/1649.850.347.847.8-0.9-1.855.039418871.060.46-2440-0.79-2454.82+878,205+13210.26
'26/06/1549.149.648.848.8+0.85+1.771.671,0887121.530.53+3880+5.57+3944.92-1728,118-680.1
'26/06/124949.547.947.9+0.2+0.423.351,2479391.330.61+1670-0.27+1674.76-628,290-11140.17
'26/06/1148.14945.847.7-0.4-0.836.762,0651,5461.340.98+4020+2.62+4044.69-2888,352-3250.3
'26/06/1052.152.148.148.1-4-7.687.681,8331,7681.040.92-3380-6-3444.52-1688,640+19280.32
'26/06/0952.153.451.852.1+0.5+0.973.18767331.20.46-78.90-1.36-80.34.61-208,808-190.1
'26/06/0850.452.350.451.6-4.4-7.863.391,5581,2021.30.8+1610+4.01+1664.64-3998,828-15100.11
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
'26/06/0558.65955.556-2.5-4.275.981,9921,6681.191.13-4260-9.12-4354.57-1199,227-11250.27
'26/06/0458.360.257.358.5+0.2+0.344.973,6402,9411.242.14+2610-10.6+2504.69+159,346+1360.39
'26/06/035858.956.858.3+1.7+33.713,0832,3181.331.78-1360+4.24-1324.57+1359,331+4350.38
'26/06/0256.356.953.956.6+0.9+1.625.391,8331,6111.141.02-1780+3.45-1744.66+1479,196-3310.34
'26/06/0153.356.953.355.7+1.9+3.536.691,9871,6881.181.1+2310+3.93+2354.73+269,049+4340.38
'26/05/2954.155.25353.8+1.2+2.284.181,5751,2501.260.85+360-1.29+34.74.63+1059,023-8300.33
'26/05/2856.156.752.152.6-3.1-5.578.262,4081,9251.251.3+1110+8.4+1204.61-2588,918-10380.43
'26/05/2758585555.7-1.4-2.455.251,7821,5271.171-1450-0.05-1454.54+509,176-2480.52
'26/05/2658.658.756.357.1-0.5-0.874.171,8571,4441.291.06-2640+36.8-2274.59-339,126+11500.55
'26/05/2557.758.857.157.6+0.6+1.052.982,7912,2051.271.61+1210-6.89+1144.7+29,159+1390.43
'26/05/2255.157.554.857+2.2+4.014.932,7162,2331.221.53-3810+2.15-3784.68+859,157-3380.41
'26/05/215355.652.554.8+3.4+6.616.032,4952,4101.041.35+1890+10.7+1994.9-49,072+21410.45
'26/05/2055.555.950.851.4-3.3-6.039.324,2063,0881.362.21+1,1650+1.31+1,1674.81-4769,076+4200.22
'26/05/1955.956.754.354.7-0.8-1.444.321,5281,3691.120.85-2530+2.02-2514.3-99,552-12160.17
'26/05/1854.855.952.955.5-0.1-0.185.41,7471,3491.30.95+1150-3.04+1124.41-1039,561-3280.29
'26/05/1557.557.855.255.6-1.2-2.114.581,9351,5581.241.09-1060+0.27-1064.37-1269,664-22310.32
'26/05/1458.659.356.356.8-2.2-3.735.083,7252,8611.32.13+1140-3.81+1104.38-689,790+9530.54
'26/05/1360.96258.159-3.6-5.756.233,6263,0701.182.15-6760+0.98-6754.27-2219,858-18440.45
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
'26/05/1263.665.562.462.6-0.3-0.484.933,7032,7221.362.36-1380+2-1364.46-4410,079+3620.62
'26/05/116164.860.662.9+2+3.286.92,4661,8201.361.54-3790-4-3834.49+21810,123-2590.58
'26/05/0862.663.759.760.9-1.7-2.726.392,7782,6301.061.71-2170-1-2184.65-749,905-13610.62
'26/05/0764.564.562.662.6-1.9-2.952.953,1992,5901.242.02-2600+1-2594.72-419,979-7740.74
'26/05/0667.267.362.464.5-2.8-4.167.286,0044,3241.393.89-8480-132-9804.79-29510,020-20810.81
'26/05/0566.868.465.867.3+0.7+1.053.93,3292,4271.372.24+3170+4+3215.18-13610,315+11010.98
'26/05/0467.169.166.566.6+0.8+1.223.954,6653,3251.43.15-490-1-505.01-22810,451-41000.96
'26/04/3068.768.765.565.8-2.9-4.224.665,6944,7211.213.82-1,6030-9-1,6125.03+10710,679-521040.97
'26/04/2966.470.266.368.7+1.5+2.235.88,0225,9941.345.54+2320+2+2345.67+48110,572+441561.48
'26/04/286468.863.467.2+3.1+4.848.426,9314,9881.394.62-1,0770+23-1,0545.52+67910,091+211121.11
'26/04/2765.966.96364.1-1.3-1.995.965,9144,0661.453.8+890-55+345.97+1279,412-34910.97
'26/04/2473.473.86565.4-5.5-7.7612.417,03211,2701.5111.6+1,527-48-41+1,4385.88-1,2309,285-551251.35
'26/04/2378.779.870.870.9-7.7-9.811.524,15015,1901.5917.8-2,093-56-101-2,2505.2-48510,515-1461801.71
'26/04/2274.778.673.178.6+7.1+9.937.6924,60717,9691.3718.7-926-59+110-8756.04-43011,000+1253262.96
'26/04/216772.965.671.5+4.3+6.410.920,17713,8151.4613.9+1,209-65+41+1,1856.49+1,30711,430+772011.76
'26/04/2068.569.464.867.2+1.3+1.976.9815,24611,2361.3610.3-595-65-1-6616.01+58010,123+81241.22
'26/04/1763.968.463.165.9+2.5+3.948.3613,4308,4611.598.96+3,353-11-37+3,3056.27-4039,543+541161.22
'26/04/1667.36862.763.4-0.9-1.48.2412,67111,0821.148.31-859-5+88-7764.87-7739,946-19620.62
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
'26/04/1562.567.46164.3+2.3+3.7110.314,23710,2821.389.17+1,051-1+58.7+1,1095.21+1,42910,719+40810.76
'26/04/1459.462.756.562+5+8.7710.910,9148,0991.356.64+1,0330+14.3+1,0474.73+1,7349,290+2410.44
'26/04/1355.558.654.357+0.9+1.67.663,8712,8651.352.19-193-110-2044.22+4187,556+13390.52
'26/04/1055.257.854.456.1+1.5+2.756.233,7102,8581.32.08-44-10-454.26+1827,138-12260.36
'26/04/0956.756.754.654.6-1.8-3.193.722,4001,9041.261.33-386-11-16.9-4144.26+346,956+7380.55
'26/04/0855.357.555.356.4+2.7+5.034.13,1262,3211.351.76-3880-8-3964.33+1796,921+4300.43
'26/04/0754.255.353.553.7+0.4+0.753.381,6021,3601.180.87+7400+744.5+196,742-4260.39
'26/04/0257.157.753.353.3-3.2-5.667.793,2792,5171.31.8+169-2+2+1694.49-1906,723+16300.45
'26/04/015858.656.556.5+0.8+1.443.772,6791,8551.441.54+53-1+9+614.35+1486,913-42140.2
'26/03/315860.155.455.7-4-6.77.873,7362,8691.32.13+2320-1+2314.31-3606,765+20560.83
'26/03/3061.162.558.259.7-2.3-3.716.944,1723,1451.332.5-6780-1-6794.13+657,125-28360.51
'26/03/2757.162.25762+4+6.98.975,6214,1861.343.4+626-2-4+6204.35-1537,060+39640.91
'26/03/2663.963.95858-2-3.339.835,2574,0931.283.21-1,279-2-2.01-1,2834.08+97,213+25250.35
'26/03/256061.559.260+3.7+6.574.094,2963,0141.432.58+809-1+4.01+8124.65-3507,204000
'26/03/246262.255.456.3-3.1-5.2211.45,5573,7081.53.22+1,2930+1+1,2944.33-3167,554000
'26/03/236263.859.359.4-6.4-9.736.844,9824,3091.163.05+2980-2+2963.76-6517,870000
'26/03/206768.865.165.8-0.2-0.35.6116,89411,5251.4711.3-1.98-2+2-1.993.63+948,521-6600
'26/03/1966.370.864.666+0.8+1.239.5122,74014,9781.5215.2-299-50-3043.68+1548,427-19660.78
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
'26/03/186666.763.265.2-1-1.515.299,9026,7531.476.4+8610+1+8623.82-5118,273-67851.03
'26/03/1767.669.66566.2+1.4+2.167.123,31416,3431.4315.6-2,6920+24-2,6683.61-1,2308,784+431521.73
'26/03/1664.966.160.564.8+2.1+3.358.9325,31515,0671.6816+1,5310-63.9+1,4674.8+56610,014-301091.09
'26/03/1355.362.754.462.7+5.7+1014.611,7387,4761.577.02-6590+58.6-6014.17+7199,448+151391.47
'26/03/1257.86056.557-2.1-3.555.928,4275,9881.414.9-499-3-7.23-5104.47-688,729-101241.42
'26/03/1154.559.154.359.1+5.3+9.858.929,5055,2281.825.49+1,448+1-0.38+1,4494.68+5488,797+471341.52
'26/03/1053.555.752.553.8+1.3+2.486.17,6845,2241.474.16+623-1-3.96+6184.07-5938,249+28871.05
'26/03/0952.553.452.552.5-5.8-9.951.542,6181,9571.341.38-1150-2.21-1173.77-9758,842-106590.67
'26/03/0660.461.457.858.3-2.7-4.435.911,6968,2321.426.97-1,613-5-8-1,6263.85+1589,817+201651.68
'26/03/0567.468.357.661-3-4.6916.737,40420,9361.7923.1-2,487-17-5.76-2,5104.45-3749,659-1041451.5
'26/03/0470.174.56464-7.1-9.9914.826,66514,2781.8718.1+1,7280-102+1,6265.54-27110,033-412492.48
'26/03/0371.171.171.171.1+6.4+9.89010,9833,1023.547.81-19-2+59.8+38.84.75+1,33610,304+512902.81
'26/03/0256.864.75664.7+5.8+9.8514.817,06911,0681.5410.6-867-4+47.5-8244.81+3,2008,968+552392.67
'26/02/2658.961.457.858.9-0.6-1.016.058,1795,6501.454.87+6870-3.83+6835.16+1775,768-21843.19
'26/02/2559.861.757.659.5+2.5+4.397.1914,73210,2741.438.73-756-1-5.61-7634.88-445,591-91863.33
'26/02/2452.55752.557+5.1+9.838.679,3376,3021.485.22+1,408-8+17.9+1,4185.21+4825,635+691953.46
'26/02/2348.351.94751.9+4.7+9.9610.42,5522,0181.261.28+545-1-1.24+5434.78+245,153+161262.45
'26/02/1150.550.547.247.2-2.55-5.136.732,2652,0951.081.08+2910-14.8+2764.55-2685,147-801102.14
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
'26/02/1051.651.649.249.8-0.35-0.74.692,9432,4071.221.48-3480+1.54-3464.48+385,415-361903.51
'26/02/0951.552.449.850.1+1.05+2.145.32,2761,5861.431.15+4540+8.2+4624.67-4725,377-1312264.2
'26/02/065353.14949-4.45-8.327.574,1733,1021.352.11+1780-6.29+1724.48-4325,849+923576.1
'26/02/0555.557.652.353.5-3-5.319.384,6773,4951.342.56+3860-2.71+3844.4-2376,281-742654.22
'26/02/0456.757.655.556.5-0.7-1.223.675,6134,4401.263.18-1440+1.33-1434.23-616,518-153395.2
'26/02/035558.454.857.2+3.2+5.936.6713,9849,7041.447.96-1,0820+1.39-1,0814.29+5896,579+173545.38
'26/02/0255.855.85254-1.6-2.886.835,7463,2911.753.09+1440-5.83+1394.75-1725,990+483375.63
'26/01/305656.453.255.6-1.2-2.115.637,0064,5511.543.86-486-5-16.7-5084.66-4116,162-822894.69
'26/01/29555954.756.8+3.1+5.778.0122,68611,5481.9613+1,864-3+45.1+1,9064.87-6146,573+883715.64
'26/01/2851.754.251.153.7+2.1+4.076.017,3305,1101.433.87-470-1.46-48.54.15-5477,187-602833.94
'26/01/2752.654.651.351.6-0.7-1.346.314,0032,8841.392.11-335+3+0.43-3324.19-457,734-263434.43
'26/01/2652.852.95152.3+0.2+0.383.653,1202,2651.381.62+266-3-0.4+2634.32-2517,779-203694.74
'26/01/235656.451.852.1-3.9-6.968.214,7663,5331.352.55+690+77-1.86+7654.2-7188,030+53894.84
'26/01/2258.359.25656-0.4-0.715.673,7793,5651.062.17-57+72-3+123.91-1608,748+123844.39
'26/01/2157.261.555.756.4-1.6-2.761012,0467,9001.527.07+103+79-11+1713.92+1258,908-493724.18
'26/01/2054.558.454.458+3+5.457.279,7966,6631.475.6-151+84-6.5-73.53.88+6548,783+34214.79
'26/01/1958.459.553.755-1.6-2.8310.29,9816,8801.455.55-626+85-1.27-5423.91-1,0168,129+444185.14
'26/01/1660.462.556.156.6-1.4-2.411117,78311,7901.5110.6-2,5840-53.2-2,6374.14+3649,145-343744.09
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
'26/01/1556.159.855.658+0.6+1.057.323,6452,7261.342.11+2290-84+1455.19-2108,781+424084.65
'26/01/1454.157.453.557.4+4.9+9.337.433,2082,5841.241.8+2870+53+3405.2+6868,991-303664.07
'26/01/13555552.152.5-3.4-6.085.192,5592,1081.211.36-340-36.4-70.45.08-2768,305-193964.77
'26/01/1252.155.951.555.9+4.9+9.618.634,0062,8841.392.17+4060+27+4335.1+1578,581+194154.84
'26/01/0951.151.24951+0.4+0.794.251,0778741.230.54+2250-4+2214.97-2018,424-133964.7
'26/01/0850.451.55050.6+0.1+0.22.971,2341,0261.20.63+22900+2294.88+178,625-484094.74
'26/01/0749.750.649.450.5+1.15+2.332.431,3601,1821.150.68+3060-1+3054.78-3208,608+24575.31
'26/01/0649.651.34949.4-0.65-1.34.61,7551,3071.340.8700-2-24.67-4028,928-664555.1
'26/01/0551514950-2-3.853.853,3172,3741.41.65+4280-80+3484.67-2139,330-1125215.58
'26/01/0253.853.85152-2.4-4.415.154,8903,5371.382.55-2550+204-50.64.49-2449,543-3376336.63
'25/12/3152.15651.554.4+0.8+1.498.424,34215,1471.6113.2+1790+65.2+2444.53-1319,787+3539709.91
'25/12/304953.948.653.6+4.55+9.2810.820,22912,4501.6210.5-6240+11-6124.35+2,5149,918+2736176.22
'25/12/295253.348.649-3.25-6.219.0814,5909,9841.467.39-6430+1.07-6424.67-1,1447,404-2963444.65
'25/12/2648.852.946.852.3+3.6+7.3912.534,04619,2851.7716.7+9350-21.9+9134.96+1,6118,548-836407.49
'25/12/2445.448.745.448.7+4.4+9.937.3412,4834,5072.776.02+9170-13+9044.58+5266,937+50172310.4
'25/12/234244.34244.3+4+9.935.7110,4945,7821.814.63+9210+18.1+9394.2+2,6616,411+1402223.46
'25/12/223740.336.640.3+3.65+9.969.961,9331,1291.710.76+41.20+19.5+60.73.8+983,750+44822.19
'25/12/1936.437.235.536.6+0.75+2.094.61,2301,1011.120.45-2170-3.14-2203.78+153,652-25381.04
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
'25/12/183939.435.735.9-3.6-9.119.242,1562,2370.960.8+20.50+19.3+39.83.86-3413,637-22631.73
'25/12/1738.54038.239.5+1+2.64.683,7942,6621.431.49-47.80-1-48.83.8+513,978+36852.14
'25/12/1637.839.837.438.5-0.05-0.136.235,0224,1681.21.94-4440+0.71-4443.77-363,927-24491.25
'25/12/1537.8413738.6+0.8+2.1210.710,1136,4471.573.95-4560-7.61-4643.89+1113,963-30731.84
'25/12/123537.834.437.8+3.4+9.99.94,5972,9551.561.67-2980+0.47-2984.05+1,0883,852+941032.67
'25/12/1131.334.431.334.4+3.1+9.929.761,3078891.470.44-90.90+7.71-83.24.08+3562,764+890.33
'25/12/1031.132.43131.2+0.45+1.464.714984261.170.16-130-0.36-13.44.09+712,408010.04
'25/12/09313130.630.8-0.2-0.651.29831340.620.03+220+1+234.09+92,337010.04
'25/12/0830.63130.431+0.2+0.652.111561341.170.05+8300+834.08+12,328+110.04
'25/12/0531.231.430.630.8-0.75-2.382.691822480.730.06-780+2.12-75.94.05+62,327000
'25/12/0431.43231.431.6+0.25+0.82.241741810.960.06+100-1+94.08+82,321-100
'25/12/0330.931.630.931.3+0.4+1.292.11751651.060.05+720+1+734.09-692,313+110.04
'25/12/0230.93130.730.9+0.05+0.160.811151230.930.04+110+2+134.06-1662,382000
'25/12/0131.831.830.830.8-1.05-3.292.821823290.550.06-170-1.52-18.54.06+202,548-200
'25/11/2831.43231.431.9+0.6+1.921.923493351.040.11+320+2+344.06-402,528+120.08
'25/11/2731.231.63131.3+0.25+0.811.932061841.120.06-350+1-344.0502,568+110.04
'25/11/2630.431.530.431+0.7+2.313.622472281.090.08+410+1+424.06-42,568000
'25/11/2529.630.629.630.4+0.95+3.233.743012671.130.09+300-2+284.05-242,572000
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
'25/11/2429.63029.429.4-0.2-0.681.861921891.020.06-380+2.4-35.64.07+122,596000
'25/11/2129.83029.229.6-0.5-1.662.493882981.30.11+1120-1.19+1114.09-122,584000
'25/11/2030.331.23030.1-0.2-0.664.133022811.070.09+140+3.71+17.74.04+32,596000
'25/11/1929.631.129.630.3-0.8-2.574.668286131.350.25+3030-0.42+3034.02-1592,593000
'25/11/1832.432.430.931.1-1.1-3.424.666354001.590.2-73.40-3.88-77.33.9-902,752000
'25/11/1732.432.431.932.2-0.2-0.621.72522341.080.08-21.80-1-22.83.92-312,842000