≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5234 達興材料 / K線圖(日)

5234 達興材料

日期: 11/05權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
259265-6-2.26%5.66%265.5271256
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2576,740萬2,83491股/筆262.18.0230.911.05
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)
3318,707萬615539張/筆262.7+6.5 (+2.51%)

連續漲跌: 首日下跌  ( -6元 / -2.26%)

財報評分: 最新64分 / 平均58分

上市指數: 41574.72 (-1374.19 / -3.2%)

新聞及公告

• 達興材料受邀參加由臺灣證券交易所、臺灣指數公司與寬量國際舉辦之線上法說會「璞玉藏金、優息引路：發掘台灣中堅企業的百業冠軍」 (公告訊息 11/03 15:26)

• 大廠進駐橋科沒用？　周邊房市交易量雪崩年減92％ (ETtoday新聞雲 09/26 14:00)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 達興材料董事會通過建廠投資計畫 (公告訊息 08/12 16:55)

• 達興材料2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/12 16:53)

• 達興材料2026年第2季合併財務報告董事會召開日期 (公告訊息 08/04 14:28)

• 達興材料受邀參加國泰綜合證券舉辦之線上法人說明會 (公告訊息 07/30 14:55)

5234 達興材料 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/5 交易資料統計

共3,497日
成交價: 259元 (-6元/ -2.26%)成交張數: 257張成交金額: 6,740萬元
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316高
近2日新低
首日下跌
(-6元/ -2.26%)
第1833低
近5日新低
第1064高
近5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
259元		3日
11/03
~11/05
5日
10/30
~11/05
10日
10/21
~11/05
1個月
10/07
~11/05
3個月
08/07
~11/05
半年
05/08
~11/05
1年
'25/11/06
~11/05
2年
'24/11/06
~11/05
3年
'23/11/07
~11/05
5年
'21/11/08
~11/05
10年
'16/11/07
~11/05
15年20年今年
01/02
~11/05
起算價271288292326.5335.5398.5383225.594.596.534.2--347
漲跌價-12-29-33-67.5-76.5-139.5-124+33.5+164.5+162.5+224.8---88
漲跌幅-4.43%-10.1%-11.3%-20.7%-22.8%-35%-32.4%+14.9%+174%+168%+657%---25.4%
振幅5.72%9.9%15.6%26.6%27.3%51.6%63.7%166%432%460%1366%--70.3%
成交張數9302,2423,0808,9292.14萬5.58萬19.6萬64.5萬121萬155萬214萬--16.7萬
成交金額2.44億5.98億8.42億26.9億65.3億201億731億1,908億2,856億3,247億3,746億--634億
週轉率0.91%2.18%3%8.69%20.8%54.3%191%628%1182%1505%2084%--163%

* 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
'26/11/05265.5271256259-6-2.265.662572,8340.090.67-1.83+11-7.43+1.74
'26/11/04261271255.5265+6.5+2.5163316150.540.87+25+10-16.3+18.76.58-291,602-118611.6
'26/11/03265268.5258258.5-12.5-4.613.873418570.40.9+15+1-33-176.56+41,631+118711.5
'26/11/02264277.5263271+6.5+2.465.484266320.671.15+1440-135+9.126.61-351,627-118611.4
'26/10/30284284264264.5-23.5-8.166.948861,9090.462.39+121+3-318-1946.46-551,662+1218711.3
'26/10/29289290285288-1-0.351.731033340.310.3-25.10-0.83-266.28-31,717017510.2
'26/10/28290291286289+3.5+1.231.751103570.310.32+12.40-0.39+126.3+31,720017510.2
'26/10/27295.5295.5284285.5-6-2.063.952305830.40.66-37.10-1.99-39.16.36-11,717017510.2
'26/10/22298.5301288291.5-3.5-1.194.412628780.30.77+260-15.5+10.56.37-151,718017510.2
'26/10/21300300295295+3+1.031.711324510.290.39+18.20-1.15+176.33-111,733017510.1
'26/10/20287300.5287292+4+1.394.691994590.430.59+2-0.02-7.57-5.596.31-41,744017510
'26/10/19285291285288-5.5-1.872.042386820.350.69+24.8-31+2.41-3.746.32-251,748017510
'26/10/16292296.5291293.5+4.5+1.561.92245120.440.66-14.7-1-2.98-18.76.32-191,77301759.87
'26/10/15287297287289-13-4.33.315721,4490.41.67-1060-0.01-1066.34-81,79201759.77
'26/10/14301305297302+1.5+0.52.663787570.51.14-1380+3.6-1356.36+521,800-71759.72
'26/10/13311313.5293.5300.5-19-5.956.269122,1000.432.76-2640+6.49-2576.46+291,748-118210.4
'26/10/12328330.5319319.5-14.5-4.343.447051,4770.482.27-3020-13.9-3166.59+611,719-218310.6
'26/10/08330336323334-2.5-0.743.868431,4390.592.79-2640+8.98-2556.81-21,658018511.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/07329342.5324336.5+10+3.065.671,7783,8430.465.95-436-4-11.2-4527.01+331,660+718511.1
'26/10/06319.5329307326.5+19.5+6.357.171,4072,2230.634.51-960+42.2-53.87.34+451,627017810.9
'26/10/05319.5319.5307307-5-1.64.014901,2170.41.53-174-2+5.4-1707.25+41,582+117811.3
'26/10/02305322302.5312+9.5+3.146.457411,0900.682.32-172-2+5.96-1687.37+331,578017711.2
'26/10/01311311.5302302.5-6-1.943.084581,2470.371.4-2300+0.87-2297.52+621,545-117711.5
'26/09/30329329308.5308.5-13.5-4.196.371,3112,5880.514.17-457-52-7.22-5177.9+461,483-317812
'26/09/29294.5322294322+29+9.99.566351,0150.632+1630-17.1+1468.14+281,437+7118112.6
'26/09/24294294.5291293-2.5-0.851.181044260.240.3-330-3.27-36.37.99-21,40901107.81
'26/09/23297300295295.5-1-0.341.691755180.340.52-7.990+4.19-3.88.02-21,411+151107.8
'26/09/22298299294.5296.5+4+1.371.542124540.470.63+220+42+648.02-71,413+10956.72
'26/09/21302302292.5292.5-3.5-1.183.211544300.360.45-220-3.77-25.88+21,4200855.99
'26/09/18307307291.5296+2+0.685.272018450.240.6-60.90+4.12-56.88+21,4180855.99
'26/09/17286.5296286294+11.5+4.073.543003900.770.88+26.8+21+1.68+49.58.05-11,416+8856
'26/09/16283285.5281282.5001.591204990.240.34+8-12-1.2-5.28.04+41,417+10775.43
'26/09/15285286281282.5001.771475120.290.42-18-15-5.85-38.98.07+51,413+11674.74
'26/09/14283287280.5282.5-4.5-1.572.261083500.310.31-25+4-6.92-27.98.09-31,408-1563.98
'26/09/11288288278287-3-1.033.453209850.330.91-24.6+7-37.2-54.88.1101,411+1574.04
'26/09/10296.5296.5289290-6.5-2.192.532957930.370.86-99-1-21.4-1218.12+141,4110563.97
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
'26/09/09296297.5292296.5+0.5+0.171.861477310.20.43-40.8+1-9.55-49.38.19+31,3970564.01
'26/09/08302302296296-6-1.991.991907220.260.57-79.3+1-0.7-798.25-61,3940564.02
'26/09/07301303296.5302+9+3.072.222207190.310.66+150+1.06+16.18.2801,400+14564
'26/09/04292295288.5293+3.5+1.212.252305180.440.67-29+3-12.8-38.88.2401,400+14423
'26/09/03300.5307.5289289.5-7.5-2.536.233267680.420.97-76.8-25-2.72-1058.25-31,4000282
'26/09/02299302.5297297-4-1.331.832125780.370.63-85+7-0.69-78.78.28+21,403+2282
'26/09/01294.5305294.5301+5.5+1.863.553084460.690.93+40-2.41+1.598.35-81,401-2261.86
'26/08/31303.5303.5292.5295.5-8-2.643.623057460.410.9-1350-7.76-1428.4-361,409-4281.99
'26/08/28305.5308301303.5+1.5+0.52.323707910.471.13+5-39-7.86-41.98.47-131,445+19322.21
'26/08/27303306300.5302+2+0.671.832214240.520.67+140-3.21+10.88.45-91,458-1130.89
'26/08/26299302298300+1+0.331.342284910.460.68-30.9-40+1.31-69.68.45+301,4670140.95
'26/08/25300301295299-1-0.3321163010.390.35-29.8-4-3.08-36.98.48+11,437+2140.97
'26/08/24304307299.5300-2.5-0.832.481663520.470.5-44-20+0.11-63.98.54-21,436-5120.84
'26/08/21302.5304297302.5+3.5+1.172.341403040.460.42-180-5.9-23.98.59-11,4380171.18
'26/08/20299.5303294.5299+4.5+1.532.892333950.590.7-38.10-0.43-38.68.63+21,439+1171.18
'26/08/19301305.5294.5294.5-8.5-2.813.633831,0230.371.14-181-1-2.57-1858.72+111,437+8161.11
'26/08/18323.5323.5303303-16-5.026.434641,3040.361.43-14-2-42.6-58.68.89-661,426080.56
'26/08/17325326319319-7.5-2.32.141695370.320.54+70-4.16+2.848.98-251,492080.54
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
'26/08/14337339325.5326.5-9-2.684.022105410.390.7-510-3.11-54.19+81,517080.53
'26/08/13342347335335.5-2-0.593.562063950.520.7-19.9-1+2.65-18.29.05+91,509080.53
'26/08/12335339.5335337.5+2.5+0.751.34892600.340.3+6.1-5-0.29+0.819.09+11,500080.53
'26/08/11333338331.5335+2+0.61.951082530.430.36-15-1.56+1.12-15.49.12-11,499080.53
'26/08/10330338330333+7+2.152.451183380.350.4+200-0.48+19.59.13-131,500080.53
'26/08/07336338325326-9.5-2.833.871504440.340.49-18.40-2.79-21.19.13+61,513080.53
'26/08/06323339.5323335.5+0.5+0.154.932594560.570.85-21.60+25.8+4.159.15-71,507-380.53
'26/08/05331338329.5335+14.5+4.522.652184660.470.73+33.6-5+10.4+399.14-171,514+4110.73
'26/08/04319.5329318.5320.5-4.5-1.383.232072,0780.10.67-58.60-6.62-65.29.11+81,531070.46
'26/08/03311330301.5325+13.5+4.339.152935960.490.94+28.10-5.73+22.49.15+301,523070.46
'26/07/31312320308311.5+18+6.134.093295690.581.03-98.6+1+15.2-82.49.11+361,493070.47
'26/07/30300302289.5293.5-5-1.684.193136140.510.93-71+1+2.55-67.49.19-101,457-270.48
'26/07/29309314283.5298.5-7-2.299.987781,4650.532.29+147+1-188-40.19.17-571,467+390.61
'26/07/28322322.5305.5305.5-24-7.285.164621,3100.351.45+53.60-84.6-319.01-391,524-160.39
'26/07/27335335319.5329.5004.73356160.541.09+1100-100+9.618.94-321,563-470.45
'26/07/24336338329.5329.5-11-3.232.52717990.340.9-122+1-7.52-1298.84+161,595+2110.69
'26/07/23346346337340.5+1.5+0.442.652124310.490.72-12.1-20-6.01-38.18.93+41,579+190.57
'26/07/22350351.5339339-3.5-1.023.652897430.390.99-113-10-7.6-1319.01+181,575080.51
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
'26/07/21335.5347333342.5+9.5+2.854.22204600.480.75-54-1-14.3-69.39.14-41,557+180.51
'26/07/20348352329333-11-3.26.693568260.431.2+3.71+1-1.74+2.979.19-261,561-1070.45
'26/07/17350358343.5344-20-5.493.984881,2370.391.7-142+3-9.39-1489.18-21,587+1171.07
'26/07/16379379364364-12-3.193.993317370.451.22-1430-15.2-1589.31+271,589-1161.01
'26/07/15374381.5368.5376+11.5+3.163.573345710.581.25+21-1+8.44+28.49.52-201,5620171.09
'26/07/14372.5372.5347.5364.5-5-1.356.776111,3000.472.18+5.510-37.8-32.39.52-151,5820171.07
'26/07/13389.5392.5366.5369.5-11-2.896.835441,3430.412.05-1710-20.8-1929.53+541,597-17171.06
'26/07/09380.5386.5380.5380.5+0.5+0.131.582544730.540.97-2.950-3.62-6.579.63-141,543+1342.2
'26/07/08382.5396376380+0.5+0.135.274509050.51.73-1410-7.12-1489.63+431,5570332.12
'26/07/07416416.5379.5379.5-31.5-7.6697022,7520.262.76-182-1+1.2-1829.73+61,514-4332.18
'26/07/06417429.5410.5411+9+2.244.737301,5350.483.05+121-2+24.4+14310-51,5080372.45
'26/07/03393408393402+4.5+1.133.773787400.511.51+45.20+22.1+67.39.88-221,513+2372.45
'26/07/02393402389397.5-0.5-0.133.272505420.460.99-41.8+1+6.79-349.82+11,5350352.28
'26/07/01392.5399.5390398+7.5+1.922.433637350.491.44+980-1.16+96.89.89+21,5340352.28
'26/06/30398.5401.5388390.5-0.5-0.133.454368800.51.71-590-12.3-71.39.8-21,5320352.28
'26/06/29386399378.5391+13.5+3.585.433887430.521.52+54.20+9.35+63.69.8801,534+1352.28
'26/06/26383398.5376377.5-6.5-1.695.865501,0470.532.12-61.20-8.66-69.89.66-81,5340342.22
'26/06/25385.5392.5383.5384-5.5-1.412.313018330.361.17-96.9-11-2.54-1109.71+11,542-1342.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/24384391.5379389.5+4.5+1.173.254287520.571.65+42.8-50-7.24-14.49.8+111,5410352.27
'26/06/23403403385385-15-3.754.54031,1310.361.57-106-4-12.3-1239.76+71,530+20352.29
'26/06/22400405.5396400+4+1.012.43657920.461.46-33.80-4.64-38.49.82-111,5230150.98
'26/06/18385.5401.5385396+13.5+3.534.315849050.642.31-13.5-1+27.7+13.29.85+171,5340150.98
'26/06/17389389378.5382.5-6-1.542.73028900.341.16-126+1-4.97-1309.81+131,5170150.99
'26/06/16393.5395388.5388.5-0.5-0.131.672225290.420.87+33-5-8.35+19.79.92-131,5040151
'26/06/15396398386389-1.5-0.383.074741,0300.461.85-57-125-2.98-1859.9+261,517-1150.99
'26/06/12392393387390.5+9.5+2.491.572375050.470.93+58+1+21.1+80.19.91-121,491+1161.07
'26/06/11383.5388.5368.5381-3-0.785.214521,1210.41.71-105+5-18.6-1189.84+31,503-2151
'26/06/10388.5407383.5384-7.5-1.9266061,2660.482.4+9.32+4-8.46+4.869.94-301,500+1171.13
'26/06/09391404383391.5+2.5+0.645.45871,0500.562.31-160+1+5.58-1549.93+141,5300161.05
'26/06/08365392365389-14.5-3.596.697691,6630.462.89-185+3-39.7-22210-191,516-6161.06
'26/06/05392405.5378.5403.5+12.5+3.26.918281,6040.523.27-8-96+7.41-96.610.2-531,535+5221.43
'26/06/04399401390391-8-2.012.765922,1760.272.33-321+2-15-33410.2+91,588-1171.07
'26/06/03409.5411398.5399-4-0.993.16091,8410.332.45-121-95+18.4-19710.5+241,579+2181.14
'26/06/02412.5412.5396.5403-9.5-2.33.888112,3490.353.26-313+11-2.63-30510.6+101,555-2161.03
'26/06/01411415406412.5+3.5+0.862.25231,0210.512.15-96.30-4.26-10110.8+131,545-1181.17
'26/05/29415418406409-2.5-0.612.926701,5920.422.74-174-43-12.1-22911+371,532-1191.24
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
'26/05/28426434.5406.5411.5-14.5-3.46.578472,2400.383.55-1670-33.5-20011.2+101,4950201.34
'26/05/27445449423426-13-2.965.927622,4790.313.33+12.30-20-7.711.3-131,485-1201.35
'26/05/26450.5461433439-10.5-2.346.231,0514,2070.254.67+1540-62.5+91.611.3-321,498-3211.4
'26/05/25448.5458437449.5+6+1.354.741,0591,8450.574.75+57.20-53.3+3.8711.1-91,530+2241.57
'26/05/22420451420443.5+29+77.481,2912,3090.565.64+315-1+158+47211.1-751,5390221.43
'26/05/21412424409.5414.5+12.5+3.113.617391,3350.553.09+2490+34.3+28310.8-61,614+6221.36
'26/05/20400.5414.5397402+4.5+1.134.45559050.612.24-79.9+8+0.75-71.110.5-171,6200160.99
'26/05/19406412395.5397.5-7-1.734.085401,1220.482.18-140+2-9.92-14810.6+351,6370160.98
'26/05/18399.5414.5383404.5+5.5+1.387.896611,0700.622.65-15-18+24.6-8.4310.7-211,602+1161
'26/05/15421422398399-19-4.555.749692,4360.43.93-2570-18.4-27510.8-981,623-1150.92
'26/05/14417.5424.5412418+2.5+0.63.015819900.592.43+73.30-74-0.7811+31,721+1160.93
'26/05/13426.5428412415.5-17.5-4.043.77081,8700.382.96-1750-45.3-22010.9+531,718-2150.87
'26/05/12422445414.5433+18.5+4.467.361,6332,5190.656.99+324-286+22.1+60.111-211,6650171.02
'26/05/11412424.5403.5414.5+6.5+1.595.157841,3610.583.25-91.5-5-2.14-98.610.7-81,686+1171.01
'26/05/08396.5424.5396.5408+9.5+2.387.031,1111,8800.594.55+32.80+11.4+44.210.8+171,694-1160.94
'26/05/07420420.5394398.5-15-3.636.411,2603,5170.365.04-3420-10.2-35210.7+941,677-2171.01
'26/05/06432.5433.5400413.5-15-3.57.821,0792,5350.434.45-159-5-2.12-16610.9+41,583-8191.2
'26/05/05434434422428.5-5-1.152.775591,4970.372.38-67.10-6.82-73.911.1-71,579-2271.71
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
'26/05/04451452431.5433.5-11-2.474.617052,0400.353.1-160-1+36.7-12411.2-231,586-2291.83
'26/04/30464467.5440.5444.5-17-3.685.851,0856,6570.164.9+13.9-226-11.2-22311.3+121,609-8311.93
'26/04/29430.5461.5418461.5+33.5+7.8310.21,3602,6330.526.11+108+38+53.7+20011.3+461,597+13392.44
'26/04/28424.5433413.5428+7.5+1.784.646951,3590.512.94-118+87+4.46-26.611.2+381,5510261.68
'26/04/27435438412420.5-3.5-0.836.135812,7130.212.46+24-1-11.5+11.511.3-191,513-2261.72
'26/04/24449458.5422424-21-4.728.21,21210,0370.125.25+74-21-1.37+51.611.3-741,532-7281.83
'26/04/23455.5467434445-8-1.777.281,3744,1280.336.17+345-42-4.54+29911.2-941,606-4352.18
'26/04/22466499.5451453-9-1.9510.51,74510,8300.168.23+69.6-45+12.8+37.410.9+491,700+1392.29
'26/04/21456.5462.5450462+5.5+1.22.746641,4740.453.04+1990-17.9+18110.8-591,651-3382.3
'26/04/20450462449456.5+13.5+3.052.939601,9220.54.38+1270+15.5+14310.7-571,710+3412.4
'26/04/17425451.5421443+13.5+3.147.11,2482,0910.65.48+169-3+21.5+18810.5-541,767+6382.15
'26/04/16420430412429.5+9.5+2.264.291,2692,0350.625.39+1610-11+15010.4-1501,821-1321.76
'26/04/15410426.5407420+17.5+4.354.841,5982,9120.556.7+360-1+69.7+42910.2-251,971+5331.67
'26/04/14406407397.5402.5+2.5+0.622.387581,2970.583.04+520-5.84+46.29.86-1721,9960281.4
'26/04/13393.5404387400+3.5+0.884.298051,2310.653.21-4.99-99+11-939.81-72,168+1281.29
'26/04/10406.5411391396.5-4.5-1.124.999802,0760.473.92-173-2.14-23.3-1989.89-1772,175-1271.24
'26/04/09395417395401+9+2.35.611,7942,9570.617.3+373-101+5.34+27810.1-702,3520281.19
'26/04/08370392369.5392+35.5+9.966.311,4232,3930.595.52+309-0.19+87.3+3969.72-482,457-1281.14
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
'26/04/07368374.5356.5356.5-0.5-0.145.046891,0990.632.51-910+5.77-85.29.4-42,505-1291.16
'26/04/02363372.5355357-4-1.114.851,4451,7370.835.23-346-14-12.8-3739.42+102,509+3301.2
'26/04/01341363340361+31+9.396.971,1672,3760.494.16-91.3-33.4+81.2-43.49.69-272,499+5271.08
'26/03/31341.5345328330-11.5-3.374.987521,4050.542.510-0.25-31.3-31.59.72-752,5260220.87
'26/03/30348349334.5341.5-15-4.214.077341,7950.412.5-162-0.18-44.1-2069.72+112,601+3220.85
'26/03/27350.5356.5346356.5-1.5-0.422.936881,4080.492.42+37-101-6.78-719.84+22,590+9190.73
'26/03/26372379358358-9-2.455.726341,5640.412.33-182-0.08-8.59-1909.8+52,588+1100.39
'26/03/25369378364.5367+11+3.093.796581,0530.632.44+61+20.9+31.3+1139.96+52,583-290.35
'26/03/24362368351356+0.5+0.144.786791,1390.62.44-1020-17.4-1199.89-372,578+2110.43
'26/03/23370374354355.5-23-6.085.288502,3290.363.08-79-51-69.7-2009.97+382,615+890.34
'26/03/20387.5392375.5378.5-7-1.824.282,3781,8151.319.03-80.4+19.8-16-76.610.4+112,577+110.04
'26/03/19399.5406391392-7-1.753.761,0061,9950.54-2.970+2.53-0.4410.2-462,566000
'26/03/18410.5411398399-2.5-0.623.246631,3100.512.66-76+1-36.5-11110.1-182,612000
'26/03/17404417397401.5+2+0.55.011,3652,3820.575.55+87.1+46+19.8+15310.2-1482,630000
'26/03/16398.5410.5394399.5+5+1.274.181,5552,1220.736.27-295+2+20.1-27310.2-832,778-6400
'26/03/13400404392.5394.5-7.5-1.872.861,1471,9880.584.56-364+17-47.1-39410.4+32,861-10642.24
'26/03/12383402380402+19+4.965.741,6602,3280.716.58-5.89+70+70.5+13510.6-702,858+2742.59
'26/03/11378.5389.5375.5383+12+3.233.777831,3320.592.99-189+10+36-14310.6+392,928+1722.46
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
'26/03/10367377360.5371+18+5.14.671,3191,6960.784.88+272+25-4.98+29210.8-1262,889+3712.46
'26/03/09356.5364.5353353-39-9.952.931,4792,6880.555.26+29.7+21-158-10810.5+633,015-25682.26
'26/03/06399.5407.5390392-8.5-2.124.371,1091,8420.64.4-113-38+11.4-14010.5+82,952-37933.15
'26/03/05402410.5389.5400.5+18.5+4.845.51,6152,6460.616.45+285+6+41.5+33310.5-732,944+151304.42
'26/03/04390396.5371.5382-6-1.556.442,3503,4620.689.02+107+8-38.8+76.310.2-503,017-351153.81
'26/03/03397419386.5388-3.5-0.898.33,3144,6580.7113.3+1,230-382+34.1+88210.1-2333,067+201504.89
'26/03/02392.5405.5385391.5-33-7.774.832,95413,0250.2311.6-391+7-84-4688.87-1873,300-381303.94
'26/02/26445448405424.5-25.5-5.679.563,9915,7080.716.8+1700-138+31.29.46-1463,487+251684.82
'26/02/25441.5457437450+9+2.044.542,3373,3920.6910.5+723-1-57.3+6659.3-753,633-21433.94
'26/02/24405.5443.5405.5441+31.5+7.699.282,4383,7920.6410.5+617+2+157+7768.71+163,708+21453.91
'26/02/23398417391.5409.5+21+5.416.562,4123,5760.679.78+547-9+218+7568.09+953,692+51433.87
'26/02/11381396381388.5+7.5+1.973.942,1553,0740.78.39+447-16-10.2+4217.55-203,597+31383.84
'26/02/10358386358381+22.5+6.287.813,5024,9350.7113.3+1,0630+119+1,1837.16-773,617+81353.73
'26/02/09356.5362.5348.5358.5+10+2.874.021,0441,4430.723.72+211-15+35.2+2316.15-1113,694+11273.44
'26/02/06349350325348.5-2-0.577.131,1791,8040.654-140+22-32.4-1505.95-193,805-121263.31
'26/02/05344368.5344350.5+1+0.297.011,8602,7470.686.65+342+25+105+4726.13-1733,824+101383.61
'26/02/04343.5352.5338349.5+7.5+2.194.241,0461,5050.693.63-17.5+20+32.1+34.65.86+23,997+11283.2
'26/02/03334344328342+12.5+3.794.869421,5000.633.18-22+57+34.1+69.15.87+1183,995+21273.18
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
'26/02/02328336.5322329.5004.45559040.611.83+3.10-0.2+2.95.98+173,877+41253.22
'26/01/30336.5336.5326.5329.5-6-1.792.986451,0290.632.14-180+63-19-1365.98+933,860-31213.13
'26/01/29335342.5329.5335.5+1.5+0.453.891,1031,4630.753.72-379+39-44.3-3846.14+3073,767-11243.29
'26/01/28331338330334+3.5+1.062.429171,6540.553.06-53+41+0.42-11.66.49+13,460-11253.61
'26/01/27329.5339324330.5+2+0.614.571,2171,8810.654.03-116-148-27.8-2926.56+1773,459+11263.64
'26/01/26341343.5324.5328.5-7.5-2.235.651,5413,2120.485.08+1300-107+23.26.8+1423,282-11253.81
'26/01/23339347.5334.5336-0.5-0.153.861,1431,6550.693.86+3100-19.6+2906.67+473,140-61264.01
'26/01/22349351.5334336.5-8.5-2.465.071,3612,8990.474.64+334-68-29.2+2376.37-793,093+11324.27
'26/01/21350.5355344.5345-9-2.542.977131,7720.42.48-49.90-28.3-78.26.04+863,17201314.13
'26/01/20351.5355.5349354+3.5+11.854738270.571.67+560-21.1+34.96.08+43,086-11314.24
'26/01/19355.5364348350.5-5-1.414.51,2312,3040.534.34+282-8-1.95+2726.02+373,082-41324.28
'26/01/16370.5372355355.5-9.5-2.64.661,3572,5190.544.89-518-1-24.2-5445.75+823,045-491364.47
'26/01/15365.5366359365001.925589720.572.03+40-34.6-30.66.09+332,963-31856.24
'26/01/14369370360365-4-1.082.719121,7640.523.32-134-20-84.9-2396.16+452,930-21886.42
'26/01/13357.5373352369+13+3.655.91,7012,3590.726.17+66-2+143+2076.28+972,885+91906.59
'26/01/12366369.5355.5356-9-2.473.841,5822,9260.545.69-90.1-4-31.8-1266.19+982,788-141816.49
'26/01/09370.5378362365-4.5-1.224.331,2911,9900.654.74-140-10-75.3-2256.23+512,690-51957.25
'26/01/08362.5385.5360.5369.5+8+2.216.922,3502,9250.88.74-96-1+122+25.26.34+1292,639+112007.58
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
'26/01/07370374.5360.5361.5-7.5-2.033.791,4972,7510.545.47-232+38-65.3-2606.42+932,51001897.53
'26/01/06390392365.5369-16.5-4.286.873,0555,5360.5511.4-419+30+8.88-3806.58+1462,417-221897.82
'26/01/05401.5410382.5385.5+4+1.057.215,3407,6330.721.2-721+140+64.5-5166.97+602,271-72119.29
'26/01/02351.5381.5351.5381.5+34.5+9.948.651,9802,7870.717.42+62.4+175+125+3637.64+1142,211+612189.86
'25/12/31338.5353.5338347+13+3.894.641,2681,7530.724.42-55.6+25+23.9-6.697.58+1362,097-31577.49
'25/12/30339339331334-4-1.182.373886620.591.3+16-50-1.83-35.87.63-51,961+11608.16
'25/12/29338.5345335338+1+0.32.973916030.651.33+12+40+3.35+55.37.61-121,966-31598.09
'25/12/26342.5344.5334.5337-3-0.882.942575140.50.87-36+20-3.81-19.87.59-131,978-11628.19
'25/12/24350351337340-5-1.454.065318820.61.82-155+57-8.84-1077.63-31,991-41638.19
'25/12/23347350342345+4+1.172.354728000.591.63+37.30+9.91+47.27.78-121,994-11678.38
'25/12/22346351339.5341+1.5+0.443.399581,2960.743.3-2930-7.48-3007.75+142,00601688.37
'25/12/19320342320339.5+23.5+7.446.961,0171,4090.723.39+2180+20.9+2398.03+391,992+181688.43
'25/12/18317323.5314316-2.5-0.782.985306600.81.68+96.80+31.6+1287.83-201,953+31507.68
'25/12/17328330318318.5-7.5-2.33.687561,3510.562.44+1810+3.49+1857.77+31,973-51477.45
'25/12/16336339.5326326-13.5-3.983.986271,2180.512.08-194+7-31.9-2197.77+41,970-111527.72
'25/12/15339343333.5339.5-5.5-1.592.759261,2690.733.14-164+5-7.75-1678+251,966-21638.29
'25/12/12332355332345+19+5.837.061,4682,3660.625.05-188+43+30.2-1158.13+861,941+111658.5
'25/12/11330.5335.5325.5326+1+0.313.087951,8440.432.62+32.1+21+2.03+55.18.3+31,855-41548.3
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
'25/12/10328332325325-2.5-0.762.142911,0410.280.95+29.1-27-17.7-15.68.24+31,852-41588.53
'25/12/09326330.5322.5327.5+2.5+0.772.463791,0620.361.24+61.1-30-22.2+8.98.21-201,849-11628.76
'25/12/08329329.5322325-5.5-1.662.275071,0430.491.65+36-54+1.15-16.88.26-201,869+41638.72
'25/12/05329334327330.5002.124397860.561.45+189-46+17.5+1608.22+21,889+31598.42
'25/12/04334.5337.5330330.5-3-0.92.253605620.641.2+93-122-6.84-35.88.09-81,88701568.27
'25/12/03337.5342.5333.5333.5-0.5-0.152.693414750.721.15-5.58+2-13.2-16.87.9901,895-311568.23
'25/12/02335344330.5334+5.5+1.674.115919180.641.99+15-7-21-137.98-231,89501879.87
'25/12/01337342.5328328.5-8.5-2.524.35361,0230.521.78+12-19-30.7-37.77.95+181,918-51879.75
'25/11/28345352336.5337-4.5-1.324.547311,1510.632.51+710-8.35+62.67.94+51,900-119210.1
'25/11/27335346.5335341.5+6.5+1.943.434857440.651.66-290+13.1-15.97.88-1411,895+519310.2
'25/11/26320340.5320335+17+5.356.457781,2180.642.59-1500+33.2-1177.92+172,036+71889.23
'25/11/25316.5319316318+5+1.60.962734740.580.87-55.40+15.2-40.38.05+72,019-81818.96
'25/11/24313.5315308313+2+0.642.253755730.661.17-520+2.63-49.48.09+12,012+11899.39
'25/11/21313314307311-6-1.892.217001,0080.692.17+156+16+18.7+1918.16-492,011-101889.35
'25/11/20325325.5313317+1.5+0.483.961,4622,5670.574.63+731-580+7.47+1598.08+272,060-41989.61
'25/11/19318.5325.5312315.5-1.5-0.474.261,3342,1360.624.22+633-583+1.07+50.87.57-162,033+52029.94
'25/11/18329334.5316.5317-16.5-4.955.41,5052,4340.624.86+738-561-17.5+1607.07-582,049-181979.61
'25/11/17346.5350.5333.5333.5-10.5-3.054.945791,2340.471.98-52.9+30-10.4-33.36.4+112,107-221510.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/14339347336.5344-0.5-0.153.057791,1280.692.67-66+115-6.95+42.16.48+82,096-421710.4
'25/11/13350.5351.5342.5344.5-8.5-2.412.551,2072,0290.594.18+114+5-50.7+68.46.51-192,088+1822110.6
'25/11/12362.5368.5352353-9.5-2.624.559332,1040.443.33-117+63-18.4-72.66.3+152,107+22039.63
'25/11/11365369.5360.5362.5+0.5+0.142.496091,0930.562.21-53+91-4.5+33.56.4+62,092-22019.61
'25/11/10367.5371357.5362-5.5-1.53.678191,4010.582.99+144+48-31.3+1606.5+12,08602039.73
'25/11/07380381365367.5-17-4.424.161,3132,4700.534.87-392+82-20.3-3306.36+362,085-122039.74
'25/11/06385389.5379.5384.5+1.5+0.392.619201,3740.673.54+8+20+4.71+32.76.61-322,049+421510.5