≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3645 達邁 (還原股價) / K線圖(日)

3645 達邁

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
55.557.9-2.4-4.15%7.43%52.256.552.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,2206,593萬1,1341.08張/筆54.032.2721.510.16
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)
7534,487萬876859張/筆59.6-3.9 (-6.31%)

連續漲跌: 連2跌  ( -6.3元 / -10.19%)

財報評分: 最新51分 / 平均51分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 達邁新增背書保證金額達第二十五條第一項第四款之標準 (公告訊息 11/06 14:35)

• 達邁董事會通過2026年第三季合併財務報告 (公告訊息 11/06 14:29)

• 達邁召開法人說明會相關資訊 (公告訊息 10/30 16:39)

• 〈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)

• 修正達邁2025年度股東會年報部分內容 (公告訊息 08/25 14:21)

• 達邁新增背書保證金額達第二十五條第一項第二款及第四款之標準 (公告訊息 08/11 17:17)

• 達邁董事會通過2026年第二季合併財務報告 (公告訊息 08/11 17:13)

• 達邁2026年第二季合併財務報告董事會召開日期 (公告訊息 08/03 17:57)

• 達邁訂定除息基準日相關事宜 (公告訊息 06/26 13:23)

• 達邁2026年股東常會重要決議事項 (公告訊息 06/26 13:21)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

3645 達邁 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共3,691日｜股價已還原
成交價: 55.5元 (-2.4元/ -4.15%)成交張數: 1,220張成交金額: 6,593萬元
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553高
近174日新低
連2跌
(-6.3元/ -10.2%)
第1384高
近9日新高
第1279高
近9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
55.5元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年今年
01/02
~11/06
起算價60.864.272.674.368.492.75943.438.538.32621.3-51.1
漲跌價-5.3-8.7-17.1-18.8-12.9-37.2-3.5+12.1+17+17.2+29.5+34.2-+4.38
漲跌幅-8.72%-13.6%-23.6%-25.3%-18.9%-40.1%-5.93%+27.9%+44.3%+44.9%+113%+160%-+8.58%
振幅16.1%20.4%29.8%33.4%37.4%72.8%119%185%223%241%380%506%-134%
成交張數2,8264,3588,7952.47萬13.2萬44.2萬136萬429萬483萬558萬828萬908萬-131萬
成交金額1.62億2.58億5.63億17.4億95.4億413億1,171億3,198億3,460億3,833億5,510億5,829億-1,144億
週轉率2.07%3.19%6.43%18.1%96.7%323%992%3135%3532%4083%6056%6640%-957%

* 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
'26/11/0652.256.552.255.5-2.4-4.157.431,2201,1341.080.66+1630-0.14+1639.95-2755,390-3200.37
'26/11/0560.861.557.857.9-3.9-6.315.997538760.860.45+32.20-3.9+28.49.8-665,665-1230.41
'26/11/04626258.261.8+1+1.646.258538700.980.52+1500-2.47+1479.75-1275,731-5240.42
'26/11/0363.164.560.360.8-3.9-6.036.491,0401,1300.920.64-89.70-11-1019.63-975,858+5290.5
'26/11/0262.265.362.264.7+0.5+0.784.834925660.870.31+1380-1.61+1369.68-335,9550240.4
'26/10/3066.566.563.564.2-4-5.874.41,0081,1120.910.65-1520-10.1-1629.6+55,988-1240.4
'26/10/2969.87068.268.2-1.6-2.292.585946290.940.41-63.80-8.24-729.69-225,9830250.42
'26/10/2869.569.969.169.8+1.3+1.91.174514760.950.31+86.40-10.6+75.89.72+26,0050250.42
'26/10/2769.970.267.868.5-1.2-1.723.449349730.960.64+1160-4.62+1119.64-556,003-1250.42
'26/10/2273.673.869.569.7-2.9-3.995.921,4501,5240.951.03-68.50-25.8-94.39.54-286,058+1260.43
'26/10/2174.674.672.672.6-0.3-0.412.741,0841,0001.080.79-1550-48.4-2039.57+446,0860250.41
'26/10/2071.974.971.972.9+0.4+0.554.141,2331,3930.890.91+3930+6.06+4009.66-1056,042-15250.41
'26/10/1971.872.871.172.5-1-1.362.311,0621,4350.740.76+58.20-88.4-30.29.54-216,147+13400.65
'26/10/1672.574.872.573.5+1.3+1.83.191,3931,2541.111.03+4600+86.8+5479.47-916,168-1270.44
'26/10/1572.573.871.772.2-2.8-3.732.81,5152,4540.621.1-1070-21.1-1289.15+36,259-3280.45
'26/10/1475.5777575+0.6+0.812.693,6853,1151.182.8-15.10-16.5-31.69.17+2496,2560310.5
'26/10/13757572.474.4-0.6-0.83.471,8581,9200.971.38-550-22.6-77.69.23-806,007-4310.52
'26/10/127175.57175+2+2.746.162,8212,5141.122.1+670-5.22+61.89.33+26,087-2350.57
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
'26/10/0874.174.972.773-1.3-1.752.961,2771,6800.760.94+830-66.6+16.49.3-536,085+1370.61
'26/10/0774.375.574.174.3-0.7-0.931.871,6671,67511.24+3120-6.18+3069.26-1306,1380360.59
'26/10/0677777575-1-1.322.632,5482,9070.881.93-8770-24.4-9019.08-56,2680360.57
'26/10/0574.677.273.576+2+2.757,0156,3231.115.33+3840+59.7+4449.9-2196,273-12360.57
'26/10/0273.874.37274-0.2-0.273.11,9871,7671.121.47+5510-12.4+5399.57-406,492+4480.74
'26/10/0175.97673.874.2-1.1-1.462.923,5753,4961.022.67-4090-15.4-4259.16-2736,532-1440.67
'26/09/3072.975.572.975.3+2.6+3.583.585,0034,2271.183.72+216+0.02+32.8+2499.4+3146,805+16450.66
'26/09/2973.373.371.772.7-0.6-0.822.181,7581,6501.071.27+2040-6.47+1989.24-1426,491-2290.45
'26/09/2473.574.872.673.3+0.7+0.963.036,1195,4651.124.5-1,2580+1.26-1,2578.99-436,633+2310.47
'26/09/2371.275.170.472.6+3.3+4.766.788,1526,7361.215.95-8890-22.3-9119.69+4836,676+5290.43
'26/09/2271.371.668.969.3-1.2-1.73.831,2791,3400.950.89-3790-14.6-39410.2+866,193-1240.39
'26/09/2168.772.368.570.5+1.8+2.625.532,0481,6701.231.45+2200+14.6+23510.4-466,107-1250.41
'26/09/1870.270.268.468.7-0.1-0.152.628939890.90.62-33.60+4.91-28.710.2-446,153+4260.42
'26/09/1769.269.968.668.8+0.3+0.441.96498620.750.45+1110+2.82+11410.1-746,197-2220.36
'26/09/166868.767.368.5+1.7+2.542.15485660.970.37+1350+1.9+1379.86-136,271+7240.38
'26/09/1567.868.266.866.8-1-1.472.067351,0400.710.5+54.60-0.19+54.49.77-226,2840170.27
'26/09/146768.666.867.8-0.7-1.022.639501,1030.860.64+1780-1.83+1769.72-966,3060170.27
'26/09/1169.67068.468.5-2.1-2.972.271,4561,5830.921.01+19.20-10.5+8.719.55-926,4020170.27
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
'26/09/1073.77569.870.6-3.3-4.477.045,2684,5861.153.79-1,8490-29-1,8789.41+1616,494-41170.26
'26/09/097374.172.473.9+0.2+0.272.312,3722,0521.161.74-5140-6.97-52110.3+496,333+1580.92
'26/09/0871.874.57173.7+1.9+2.654.874,8264,3791.13.54-1,8690+10.5-1,85910.4+1526,284+25570.91
'26/09/0772.472.771.371.8+0.2+0.281.961,3831,3601.020.99-17.10-0.35-17.511.4-326,132-31320.52
'26/09/0471.273.369.771.6+1.3+1.855.122,1391,7921.191.53-2150-5.27-22011.4+306,1640631.02
'26/09/0372.573.370.270.3-2.2-3.034.282,6902,5711.051.92-3510-16.1-36711.4-906,134-6631.03
'26/09/0272.275.272.172.5-1-1.364.223,1212,7091.152.28-1970-9.66-20611.5-4126,224-19691.11
'26/09/017575.273.573.5-1-1.342.283,6963,2911.122.74-5350+2.18-53211.5-5486,636-18881.33
'26/08/3175.477.873.574.5-2.1-2.745.6110,0207,7631.297.51-3,2020-36.5-3,23811.6+5917,184+431061.48
'26/08/2869.776.668.376.6+6.9+9.911.98,5696,6191.296.27-2,5140+36-2,47813.6+1,3456,593-38630.96
'26/08/2767.670.26769.7+3.2+4.814.811,7791,9670.91.23-1810+7.28-17315.4+1955,248+11011.92
'26/08/2664.267.264.266.5+2.4+3.744.681,1081,2130.910.73-47.90+1.87-4615.6+595,053+81001.98
'26/08/2564.864.862.864.1-1.1-1.693.071,0991,2260.90.7-78.50-7.91-86.416-884,994-1921.84
'26/08/2465.266.56565.2+0.2+0.312.314836840.710.32+31.10-1.49+29.616-85,082-2931.83
'26/08/2165.86664.965-0.8-1.221.676736641.010.44-1020-6.71-10916-445,090-1951.87
'26/08/2066.367.16565.8-0.1-0.153.197485521.360.49+830-3.38+79.616.1-1775,134-14961.87
'26/08/1965.567.365.465.9-0.9-1.352.848847321.210.58+1570-6.41+15116-1405,311+691102.07
'26/08/1869.569.866.866.8-2.3-3.334.346778650.780.46-1690+5.39-16315.9-145,451+2410.75
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
'26/08/1769.270.268.669.1-0.1-0.142.317748480.910.54-9.90+2.59-7.3116.1-755,465-2390.71
'26/08/1471.171.168.869.2-0.5-0.723.31,0429151.140.72-550+11-4416.1+155,540+2410.74
'26/08/1370.971.969.669.7-1.5-2.113.231,7421,5921.091.22-2440-16-26016.1+75,525-12390.71
'26/08/1267.873.367.871.2+3.4+5.018.112,1531,7581.221.54+2360+51.7+28816.2+2605,518+7510.92
'26/08/1167.168.964.967.8-4.3-5.965.552,6052,4331.071.75-2580-17.7-27616.1+945,258-33440.84
'26/08/1070.1737072.1+3.7+5.414.391,3371,2251.090.96+2900+15.9+30616.2+425,164+37771.49
'26/08/0770.270.268.168.4-0.9-1.33.037409290.80.51-60.90+20.7-40.216-65,122+10400.78
'26/08/0669.77067.769.3-0.1-0.143.319768531.140.67+6.780-3.11+3.6716-145,128-44300.59
'26/08/0570.871.467.569.4+0.3+0.435.641,6861,4821.141.18+2220+3.49+22616-2605,142+45741.44
'26/08/0467.170.266.569.1+1.6+2.375.481,0719801.090.73+1100-6.05+10415.9+145,402+4290.54
'26/08/0367696667.5+1.4+2.124.541,4901,3581.11.01-2020-9.86-21215.8+1015,388+7250.46
'26/07/3164.766.164.266.1+6+9.983.161,2861,0581.220.84+3750+2.7+37715.9-85,287+1180.34
'26/07/306164.559.360.1-1.6-2.598.432,6711,8461.451.65+4540-19.2+43515.5+2075,295+9170.32
'26/07/296464.959.761.7-2.4-3.748.113,4592,8681.212.12+8300-29.3+80015.2-3955,088-180.16
'26/07/2865.566.163.864.1-4.4-6.423.361,7051,5701.091.11+4480-37.7+41015-3085,483-490.16
'26/07/2769.369.366.368.5+0.8+1.184.431,4541,0861.340.98+3650-50.6+31414.6-335,7910130.22
'26/07/2469.970.267.567.7-2.5-3.563.851,0521,0990.960.72+50.30+6.15+56.414.2-935,824-6130.22
'26/07/2372.572.869.570.2-1-1.44.631,0121,0420.970.71+61.8-37-6.23+18.514.1-465,917+7190.32
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
'26/07/2273.173.270.971.2-0.3-0.423.221,2881,1801.090.93-132-37+0.23-16913.9+995,963-7120.2
'26/07/2170.971.669.571.5+2.5+3.623.041,5821,3341.191.12-126-37-8.14-17114+95,8640190.32
'26/07/2070.570.565.669-0.4-0.587.062,2321,8671.21.52+163-14+9.04+15814-2925,855-1190.32
'26/07/177474.16969.4-6-7.966.762,1882,0181.081.55+733-61+11.3+68313.7-4946,1470200.33
'26/07/1677.477.774.875.4-2.3-2.963.731,2321,1971.030.93+233-5-8.19+22013.1+426,641+3200.3
'26/07/1577.678.176.277.7+2+2.642.511,1701,1541.010.9-190+0.4-18.613+116,599+8170.26
'26/07/1478.378.470.975.7-2.6-3.329.583,7063,0071.232.73+9430-31.7+91213.2-3886,588+990.14
'26/07/1381.582.877.378.3-3.35-4.16.762,3842,1831.091.92+5300-25.8+50412.6-2476,976000
'26/07/0985.785.781.681.6-1.18-1.434.881,0011,1370.880.84-33.7-1-13.9-48.612.5-377,223000
'26/07/0884.484.881.682.8-1.38-1.643.861,2941,3050.991.09+1760-37.1+13912.6-1527,260-200
'26/07/0790.290.284.284.2-5.42-6.046.71,8141,9150.951.59-165-2-28.5-19512.6-2767,412-120.03
'26/07/0692.893.589.689.6-2.66-2.884.161,6801,7000.991.56-1130-14.3-12712.8+197,688-130.04
'26/07/0390.594.389.992.3+2.07+2.294.81,8551,8461.011.74+57.80-14.1+43.712.9+667,669-340.05
'26/07/0290.491.188.990.2+0.49+0.552.411,0171,1750.870.93+230-1+0.97+23013.1-677,603-270.09
'26/07/0190.691.688.189.7-0.3-0.333.831,3711,8340.751.26+2130-1.4+21212.9-457,670-290.12
'26/06/3087.59086.890+4.04+4.73.781,2051,2690.951.09+3070+6.74+31412.8-527,7150110.14
'26/06/2986.287.98586+0.2+0.233.331,1881,1581.031.04+2720-15.2+25712.7-877,767-2110.14
'26/06/2690.290.685.785.8-4.43-4.915.461,8852,0080.941.67+12.70-37.4-24.712.9-1807,854-4130.17
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
'26/06/2593.293.990.190.2-2.66-2.864.031,6141,9390.831.5-84-2+1.58-84.512.9-38,034-14170.21
'26/06/2489.29389.292.9+2.17+2.394.131,6931,6081.051.56+204-7-11.5+18513.2-878,037+3310.39
'26/06/2395.595.590.690.7-3.94-4.165.21,9761,8991.041.85+45.40-35.5+9.913.1-1738,124+4280.34
'26/06/2294.195.393.394.6+1.77+1.912.232,2782,0441.112.18+58.90+24.1+8313.3+958,297-3240.29
'26/06/1891.594.491.492.9+1.77+1.953.242,2952,1921.052.17+3700+3.14+37313.5+258,202-24270.33
'26/06/1789.992.189.191.1+0.59+0.653.261,2701,4750.861.17+13.70+0.26+1413.3-48,177-4510.62
'26/06/1695.197.290.590.5-0.89-0.977.333,4833,1391.113.32-3660-9.99-37613.4+438,181+4550.67
'26/06/1591.293.490.791.4+2.36+2.652.992,0911,9831.051.95+6070+1.75+60913.8-4068,138-4510.63
'26/06/1291.391.888.989+0.89+1.013.241,7621,6271.081.61+194-1-4.92+18813.7+438,544+6550.64
'26/06/1187.889.184.188.1-0.49-0.565.673,4413,0911.113.04+6970-31.9+66513.6-2188,501-4490.58
'26/06/1095.596.687.888.6-8.86-9.099.095,7195,3281.075.33+341-2-290+49.113-2558,719+25530.61
'26/06/0995.599.594.797.5+2.56+2.74.982,6162,2931.142.57-413-1+54.8-36012.8+448,974+1280.31
'26/06/089195.890.994.9-6.01-5.954.883,8073,4601.13.57-6640+5-65912.9-3178,930-11270.3
'26/06/0598.110193.6101+2.46+2.57.54,6674,0721.154.63-4200-17-43713.209,247-7380.41
'26/06/0498.51019898.50032,5022,1831.152.53-2920+0.17-29213.5+239,247-5450.49
'26/06/031001009898.5-1.48-1.482.463,1272,9721.053.15-223-2-20.9-24613.6-879,224-5500.54
'26/06/0210610697.8100-5.42-5.148.135,4215,0351.085.53-4590-58.7-51813.8-1729,311-6550.59
'26/06/01105106103105+0.49+0.473.294,1353,6401.144.4+274-1-11.5+26213.9-2869,483+23610.64
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
'26/05/29105106102105+2.46+2.43.853,8053,3701.134.02-6080-31.2-64013.9+1699,769+1380.39
'26/05/28108110101102-5.91-5.458.188,2316,9481.188.78+4000-146+25414.4-1,3239,601-156370.39
'26/05/27117118107108-7.39-6.389.7913,16010,3141.2815+5610-33.7+52814.2-97610,924-501931.77
'26/05/26116120112116006.3818,45314,2731.2921.7-8080+20.9-78713.5-24611,900-452432.04
'26/05/25109117106116+8.37+7.810.119,49714,6161.3322.5-8760+418-45813.9+75012,146-292882.37
'26/05/22108110105107-0.49-0.464.579,5656,9831.3710.5+58.8-2+22.2+7915.1+24511,396+193172.78
'26/05/21103109103108+6.4+6.315.838,8966,9751.289.63+2,2760+67+2,34315.2-49411,151+52982.67
'26/05/20111111100101-5.42-5.0710.110,6379,0351.1811.3-2,0740-68.1-2,14213.6+9211,645-452932.52
'26/05/19104112102107+1.48+1.48.8811,8839,2931.2813+460-3+61.3+51814.9+6911,553-953382.93
'26/05/18103107101105+0.98+0.945.669,6747,1521.3510.2-1,1650+6.4-1,15915+9911,484-2034333.77
'26/05/15110114102104-5.91-5.3610.723,14616,5401.425.3+2,3160-123+2,19315.9-1,99511,385+4746365.59
'26/05/14115117106110+3.45+3.2310.632,51023,0191.4137+7990+3.88+80314.1-24813,380-1061621.21
'26/05/1310310899.5107+0.98+0.937.9111,7769,2881.2712.5-4290-140-57013.5+84713,628+942681.97
'26/05/1210110799106+6.4+6.447.9216,31012,4081.3117.1-1,478-8+103-1,38313.6+83712,781+301741.36
'26/05/1194.510192.999.5+6.8+7.339.259,9619,1521.099.99+1,0180+94.8+1,11314.1+69511,944+291441.21
'26/05/0896.210090.392.7-2.86-2.9910.68,9837,2791.238.65-1,4240+175-1,24913.3+8211,249+421151.02
'26/05/0797.79893.895.5-1.28-1.324.374,5224,2081.074.39+346-2+41.9+38614-19511,167-4730.65
'26/05/0610110193.696.8-2.66-2.677.929,2868,0571.159.1-829-3-211-1,04313.7+25811,362-20770.68
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
'26/05/0596.810195.599.5+3.15+3.275.629,0317,0501.289.05+700-1+250+94913.4-18311,104+28970.87
'26/05/041041049596.3-6.11-5.968.659,6228,3931.159.69-637-7-82.5-72712.7-1,83211,287+23690.61
'26/04/3010010599102+1.97+1.966.377,8156,3401.238.13-3720+29.7-34212.8+89513,119+4460.35
'26/04/299810498100+0.98+0.996.448,1816,3101.38.4-1,913-3+45.2-1,87113.1+1,15712,224-49420.34
'26/04/2899.510197.999.5+1.38+1.413.115,5864,5591.235.65-768+1+73.1-69414.7+21811,067-17910.82
'26/04/271071079798.1-6.3-6.049.919,0087,6481.189.11+420+2-61.9+36015.4-12110,849+721081
'26/04/2410911099.5104-0.49-0.479.8610,1138,9611.1310.7-349+43-35.5-34115.3-51910,970+36360.33
'26/04/23114116101105-6.89-6.1713.222,17316,2741.3624+1,569+35-362+1,24216.3-3,07811,489000
'26/04/22110118109112+3.94+3.658.2231,95522,6581.4137.3+4,351+48+98.5+4,49815.2-1,35314,567000
'26/04/21118118106108-4.92-4.3710.926,49920,1171.3229.7-1,234+111-313-1,43611.9-72815,920-11200
'26/04/20103113101113+9.85+9.571119,72012,3401.621.5-1,4990+117-1,38212.4-53816,648-741120.67
'26/04/179810897103+3.94+3.9810.942,59525,6961.6644.2-1,3440-38.2-1,38313.3+1,02217,186-701861.08
'26/04/1691.910186.299+6.89+7.491640,77726,2051.5639-9330+335-59914+2,23416,164-822561.58
'26/04/158892.28692.1+4.53+5.177.0926,35218,0521.4624-1730+38.3-13514.7+1,79013,930-203382.43
'26/04/1495.595.685.887.6-1.48-1.6611.135,79124,9061.4432.4+1,8220-227+1,59515.1+66812,140-4023582.95
'26/04/1384.28981.689+8.08+9.989.2516,6398,3911.9814.6+1,6010-94.2+1,50713.7-54511,472+3447606.62
'26/04/1076.38174.281+7.29+9.899.2214,2379,7471.4611.4-8050+189-61612.5+28712,017+1234163.46
'26/04/0973.875.972.773.7-1.58-2.094.327,3826,0591.225.57-4370-16.9-45313+25511,730-672932.5
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
'26/04/0869.475.269.475.2+6.8+9.938.496,1994,4511.394.59+1,1360+189+1,32513.3-8211,480+1573543.08
'26/04/0773.97467.268.5-3.64-5.059.436,0444,9871.214.25-1,0760-53.2-1,12912.6-911,562-441971.7
'26/04/0273.576.171.872.1+0.1+0.146.027,5185,2511.435.64-1990-55.6-25513.7+1511,571-392412.08
'26/04/0173.97571.372+0.89+1.255.263,5862,7561.32.66-4610-2.39-46313.8+7211,556-72802.42
'26/03/317376.170.771.1-2.66-3.67.347,0465,4161.35.23+4090+85.2+49414.2-41911,484-442872.5
'26/03/30737572.673.8-0.89-1.193.32,9502,7421.082.2-3.90-8.94-12.813.9-8911,903+23312.78
'26/03/2773.57572.574.7+0.1+0.133.433,6083,1451.152.7+1330-7.08+12614-23311,992+43292.74
'26/03/2676.378.374.474.6-1.28-1.695.194,9063,9581.243.8+2060+9.31+21614.2-6112,225-203252.66
'26/03/2576.678.675.375.8+1.77+2.394.395,5804,0011.394.34-2320-9.32-24114+38612,286-833452.81
'26/03/2478.780.473.774.1-2.07-2.728.89,6147,1641.347.41-6470-35.6-68314.2-11211,900+604283.6
'26/03/2373.979.373.276.1-1.08-1.47.918,5406,5011.316.66+700-23.2+46.814.6+56012,012-293683.06
'26/03/2080.382.576.277.2-2.46-3.097.9112,6688,7621.4510.1+1,7370-126+1,61114.5-88611,452-453973.47
'26/03/198282.778.879.7-3.84-4.64.7213,25110,3991.2710.8-29.80-30.1-59.813.4-1,06512,338-764423.58
'26/03/1882.585.680.683.5+1.87+2.296.1520,15914,0751.4316.9+1,5860+67+1,65314.2-79713,403-165183.86
'26/03/1782.783.180.181.6-0.3-0.363.7318,53313,8071.3415.3-1,0810-3.58-1,08413.2-22114,200-695343.76
'26/03/1680.683.979.981.9+2.27+2.845.0728,20519,0931.4823.5-1,9520-17.8-1,97014+1,63114,421+736034.18
'26/03/1376.784.776.479.7+0.69+0.8710.530,25420,4911.4825+2,3020+84.2+2,38715.4-1712,790-565304.14
'26/03/1279.382.876.979-2.66-3.267.2424,09618,6741.2919.4-1,1150-137-1,25214.2-92012,807-1495864.58
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
'26/03/1178.381.77681.6+7.29+9.87.6836,98625,1221.4729.7+3,4140+105+3,51815.4+1,15813,727+927355.35
'26/03/107074.468.374.4+6.7+9.99.0229,47821,2201.3921.7+6,0990+303+6,40213.7+1,21612,569+4386435.12
'26/03/096369.26367.7-0.3-0.439.1316,26011,3301.4411.1+3090+45.7+3549.31+1,43311,353-152051.81
'26/03/06626861.368+6.11+9.8710.810,7007,7941.377.19+1,7440+72.5+1,8169.25+9749,920+942202.22
'26/03/05646561.361.9+0.3+0.486.084,6183,3561.382.96-6200+26-5948+1268,946-141261.41
'26/03/0464.165.160.161.6-4.73-7.137.585,7044,4161.293.59+3110-106+2058.37-7248,820+171401.59
'26/03/036871.664.266.3-0.98-1.461120,29013,6101.4913.9-1,4610-93.6-1,5558.07-7169,544-51231.29
'26/03/0260.268.659.567.3+4.04+6.3914.512,8999,6091.348.58-2,4500+194-2,2568.54+45210,260+101281.25
'26/02/2659.264.358.663.2+4.73+8.089.768,3895,8671.435.34+5820+120+7039.78+2869,808+331181.2
'26/02/2558.759.857.658.5-0.39-0.673.682,6952,1261.271.61-5650-7.69-5739.5+269,522-3850.89
'26/02/2456.960.156.358.9+2.56+4.556.643,4892,7811.252.08-9350+33.2-9029.91+2599,496+6880.93
'26/02/2355.256.554.556.3+1.58+2.883.781,2551,0271.220.71+2790+64.6+34410.5-1509,237+5820.89
'26/02/1155.956.454.654.8-0.98-1.773.362,0461,3891.471.15+50+7.4+12.410.4-6939,399-34770.82
'26/02/1056.456.454.655.7-1.18-2.083.291,9791,6071.231.11+6.410-16-9.5810.4-18910,092-61111.1
'26/02/0956.957.355.756.9+1.48+2.662.841,2211,0471.170.7+2050+13.8+21910.5-9210,281+171171.14
'26/02/06575754.555.5-2.07-3.64.451,9661,5831.241.11+3.270-10.8-7.5310.4-12610,373-31000.96
'26/02/0558.95956.957.5-1.87-3.153.482,4842,3671.051.46-1130-296-40910.3-5010,499-41030.98
'26/02/0459.86058.159.4+0.79+1.343.193,0312,2871.331.81-6850+0.43-68510.4-49110,549-11071.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0360.661.657.758.6-0.59-16.494,9243,5241.42.96+3360+15.1+35111-26411,040-201080.98
'26/02/0261.661.658.459.2-2.46-3.995.112,5972,1321.221.57+5750+13.2+58811-42411,304-11281.13
'26/01/3065.665.760.661.7-4.04-6.157.85,4443,7421.453.44+1,4700-136+1,33410.6-1,49411,728-941291.1
'26/01/297171.965.265.7-4.63-6.589.526,4554,9521.34.42+5780-47.8+5309.48-54813,222-92231.69
'26/01/2870.572.568.470.3-0.2-0.285.875,8395,1501.134.15+4840+23.9+5089.18+28013,770-152321.68
'26/01/2773.774.26970.5-1.38-1.927.1212,0908,9261.358.74-1,9440-116-2,0609.03+15413,490-642471.83
'26/01/2665.971.965.471.9+6.5+9.949.9417,33112,9781.3412.4+2,5230+243+2,76610.4+1,59113,336+1083112.33
'26/01/2366.166.963.665.4-0.1-0.154.964,7843,2231.483.17-4260+26.7-3998.43+46811,745-62031.73
'26/01/2264.166.563.865.5+2.17+3.424.25,4874,2581.293.65+1130+71+1848.53+12311,277+662091.85
'26/01/2166.166.762.263.3-2.86-4.326.77,0595,9531.194.6-6170-274-8918.31+7111,154-801431.28
'26/01/2061.767.361.166.2+3.45+5.499.899,7057,2511.346.45-4610+219-2428.72+89811,083+472232.01
'26/01/196065.558.962.7+2.95+4.94117,5516,0391.254.84+1720+120+2928.74+54810,185+181761.73
'26/01/1659.161.957.359.8+0.69+1.177.679,0256,2631.445.44-9700+53.9-9168.41+1949,637+241581.64
'26/01/1554.559.154.559.1+5.32+9.898.619,4137,6091.245.53-2310+143-87.98.87+6099,443+631341.42
'26/01/1451.953.851.653.8+2.17+4.24.22,0681,5361.351.12+1,2370+1.42+1,2388.79-1008,834+14710.8
'26/01/1353.753.751.351.6-1.48-2.784.451,3931,1941.170.73-5600-8.67-5698.04+1618,934+1570.64
'26/01/1253.154.752.653.1+0.89+1.73.962,0751,6481.261.13-2070-0.22-2078.41-138,773+1560.64
'26/01/0951.753.851.752.2+0.89+1.734.031,8981,4451.311.02-20.50-6.85-27.48.53+878,786+4550.63
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
'26/01/0852.55351.251.3-0.98-1.883.391,2171,4430.840.64-2050-5.88-2118.47+408,699+1510.59
'26/01/0752.352.651.152.3002.821,2059801.230.64+740-3.77+70.28.68+248,6590500.58
'26/01/0652.352.751.752.3+0.3+0.571.891,0021,0360.970.5300-0.81-0.818.81+148,6350500.58
'26/01/0552.953.951.552-0.2-0.384.532,4012,5960.931.28-3560-6.07-3628.84+1068,6210500.58
'26/01/0251.252.651.252.2+1.08+2.122.71,1291,0631.060.59+3860+0.88+3879.2+388,515-4500.59
'25/12/3152.452.551.151.1-0.79-1.522.667111,0660.670.37-450-0.43-45.48.9+228,477-3540.64
'25/12/305252.250.951.9-0.39-0.752.451,0088621.170.53-440-2.74-46.78.97-1898,455-12570.67
'25/12/2952.553.452.252.3+0.39+0.762.288096341.280.43+1460-0.24+1468.93-48,644-2690.8
'25/12/2653.453.451.651.9-0.89-1.683.367857521.040.41-1560-4.46-1608.79-258,648-4710.82
'25/12/2454.554.852.852.8-1.18-2.193.658471,6900.50.46-2030-1.62-2058.85-598,673-3750.86
'25/12/2354.254.453.654-0.49-0.91.456449250.70.35-1380-1.18-1399.02+318,732-1780.89
'25/12/2253.654.653.354.5+1.67+3.172.431,1341,0061.130.62+4710+2.46+4739.15-228,701+1790.91
'25/12/1952.753.652.552.8+0.79+1.522.087335961.230.39+3470-0.03+3478.8-128,723-20780.89
'25/12/1853.153.151.952-1.18-2.222.226819060.750.36-1750-3.39-1788.75-198,735+17981.12
'25/12/1753.354.352.953.2+0.59+1.122.621,0338101.280.56+2130+1.45+2148.87-248,7540810.93
'25/12/1653.253.351.752.6-0.89-1.662.957416921.070.4-61.70-6.21-67.98.85-438,778-15810.92
'25/12/1551.753.851.553.5+1.08+2.074.327359000.820.39+1470+5.08+1528.87-48,8210961.09
'25/12/1253.954.152.352.4-0.89-1.663.338551,0180.840.46-1700-55.8-2268.75+218,825-11961.09
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
'25/12/115454.852.853.3+0.2+0.373.711,4381,2401.160.79+3000-1.74+2988.81-648,804-11071.22
'25/12/1054.356.853.153.1007.054,3453,4141.272.42-1,2030-6.57-1,2108.58+308,868-21081.22
'25/12/0953.653.852.853.1-0.79-1.461.839511,1230.850.51-1610-5.28-1669.11+98,838-141101.24
'25/12/0854.555.352.653.9+2.07+3.995.131,6771,3271.260.91-540-0.71-54.79.24+578,829+201241.4
'25/12/0552.352.55151.8-0.49-0.942.826956861.010.36-1110-5.01-1169.21+228,772-51041.19
'25/12/0452.653.152.152.3+0.2+0.381.896976121.140.37+1080+1.11+1099.24-758,750-11091.25
'25/12/0352.752.75252.1+0.39+0.761.335134201.220.27+1080-1.27+1079.22+18,825-21101.25
'25/12/0253.353.351.751.7-0.69-1.323.015625720.980.3+340-3.64+30.49.13-188,824-41121.27
'25/12/0153.853.852.352.4-1.38-2.562.757821,0690.730.42-990-2.42-1019.02+28,842-201161.31
'25/11/2852.955.152.553.8+1.38+2.634.892,4162,0681.171.33-4180-4-4229.41-238,840-51361.54
'25/11/2753.253.652.252.4-0.1-0.192.638738651.010.47-1410-1.68-1439.73+118,863+191411.59
'25/11/2651.652.651.452.5+1.77+3.52.331,3069911.320.69+2330+18.3+2519.88-1548,852-21221.38
'25/11/2551.451.850.550.7+0.3+0.592.541,0149271.090.53+2080+35.2+2439.77-1979,006+41241.38
'25/11/2450.250.449.450.4+0.39+0.791.978909710.920.45+1800+23.3+2039.65-439,203+11201.3
'25/11/2150.851.749.650-2.36-4.513.951,1051,5620.710.57+1760-5.09+1719.52-2039,246-51191.29
'25/11/2051.752.651.352.4+1.67+3.32.521,6191,2311.320.86+1400+7.24+1479.32+619,449+21241.31
'25/11/1951.251.449.950.7-0.2-0.392.91,5031,3381.120.77+3630-0.47+3639.85-489,388+21221.3
'25/11/1853.253.550.850.9-2.86-5.314.952,2531,9101.181.18+8170-22.6+7949.47-4079,436+61201.27
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
'25/11/17565653.853.8-1.48-2.674.11,5291,2601.210.85+5510-20.8+5308.84-2479,843-81141.16
'25/11/1455.356.255.255.3-1.48-2.61.919361,0370.90.53+1230-8.03+1158.44+2810,090-111221.21
'25/11/1357.25855.856.7-0.79-1.373.771,8131,9620.921.04+1310+1.73+1338.49+1710,062+11331.32
'25/11/125758.65757.5+1.87+3.362.834,6203,4681.332.72-1,3900+0.38-1,3908.51+32710,045+31321.31
'25/11/1156.457.355.655.6-0.79-1.42.971,0711,4200.750.61+1740-4.14+1709.3+19,71801291.33
'25/11/1056.456.955.356.4-0.79-1.382.931,1931,0221.170.68+3510-16.4+3359.46-519,717-1171291.33