≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8016 矽創 / K線圖(日)

8016 矽創

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
246.5254-7.5-2.95%6.5%234.5248.5232
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7721.86億1,102700股/筆240.82.1912.330.34
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)
5001.29億1,168429張/筆258.6-9.5 (-3.61%)

連續漲跌: 連7跌  ( -52元 / -17.42%)

財報評分: 最新66分 / 平均64分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 矽創董事會通過2026年第3季合併財務報告 (公告訊息 11/05 16:11)

• 矽創營運中心資深處長晉升副總經理職務 (公告訊息 11/05 14:01)

• 矽創總經理異動 (公告訊息 11/05 14:00)

• 矽創受邀參加第一金證券舉辦之機構法人線上座談會。 (公告訊息 09/21 17:01)

• 取得台新巨龍基金 (公告訊息 08/14 17:42)

• 矽創董事會通過2026年第2季合併財務報告 (公告訊息 08/06 14:39)

• 矽創2026年第二季合併財務報告董事會召開日期 (公告訊息 07/28 14:43)

• 【量大強漲股整理】今天是跌假的嗎？！散戶還在逃，【5351鈺創】狂飆+80%！破解台股5大選股密碼！ (Anue鉅亨 07/07 17:16)

• 矽創受邀參加富邦證券舉辦之線上法人座談 (公告訊息 07/07 14:45)

• 00929換股22進22出！刪除台積電、納入鴻海 電信三雄全數入列 (Anue鉅亨 06/27 10:44)

8016 矽創 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,624日
成交價: 246.5元 (-7.5元/ -2.95%)成交張數: 772張成交金額: 1.86億元
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601高
近125日新低
連7跌
(-52元/ -17.4%)
第1992低
近8日新高
第2068高
近5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

結算價
246.5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
'06/11/07
~11/06
今年
01/02
~11/06
起算價269288.5298289.5310.5273187217.5290.5267111.538.590179.5
漲跌價-22.5-42-51.5-43-64-26.5+59.5+29-44-20.5+135+208+156.5+67
漲跌幅-8.36%-14.6%-17.3%-14.9%-20.6%-9.71%+31.8%+13.3%-15.1%-7.68%+121%+540%+174%+37.3%
振幅15.1%20.6%24.3%26.8%29.8%52.9%109%99.3%74.4%90.1%310%1008%435%112%
成交張數1,8052,7445,9131.2萬3.97萬19.9萬30.5萬48.1萬73.5萬168萬474萬653萬910萬28.2萬
成交金額4.55億7.16億16.5億34.7億116億604億824億1,193億1,893億4,212億9,791億1.1兆1.29兆782億
週轉率1.5%2.28%4.92%10%33%166%254%401%612%1400%3945%5435%7572%235%

* 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
'26/11/06234.5248.5232246.5-7.5-2.956.57721,1020.71.86+141-25.6+7.99+12346.3-1181,029-110.1
'26/11/05264265254254-9.5-3.614.175001,1680.431.29-16.2-52-0.96-69.146.2+191,147020.17
'26/11/04272272.5256263.5-5.5-2.046.135331,0480.511.4-82-49.3-2.5-13446.2+281,128-220.18
'26/11/03276.5278269269-10-3.583.234368070.541.19-30.7+1.5-2.72-3246.2-11,100-140.36
'26/11/02285291.5278.5279-9.5-3.294.515033,1530.161.42-139+3-27.1-16346.8+311,101+450.45
'26/10/30291297.5288.5288.5-7.5-2.533.047502,1540.352.19+96.20+3.53+99.746.9-171,070+110.09
'26/10/29299304.5292.5296-2.5-0.844.023955,8990.071.17-13.60+0.69-12.946.9+171,087000
'26/10/28298.5300297298.5+3.5+1.191.022905330.540.87+145+0.75-0.41+14546.9-381,070000
'26/10/27297.5298.5288295+0.5+0.173.571,2224,2130.293.58-70.60-12.4-8346.9+11,108-100
'26/10/22302.5302.5293.5294.5-3.5-1.173.025121,7960.291.53-6+62-2.47+53.546.8-141,107-110.09
'26/10/21293298.5292.5298+9.5+3.292.085178420.611.54+88.1+67+12.3+16746.8-81,121+220.18
'26/10/20295296.5288288.5-8-2.72.874368650.51.27-174-0.03-9.58-18446.8-121,129000
'26/10/19296300.5291.5296.5-5.5-1.822.986531,2480.521.94-173-1.24+27.2-14746.9-71,141000
'26/10/16300309.5297302+4+1.344.191,4655,8670.254.45-136+350+26.8+24147+91,148000
'26/10/15296301294298-2-0.672.339061,6600.552.7+58+266-32.2+29147.1-371,139000
'26/10/14297300.5293.5300+5+1.692.377032,6650.262.1+258+32.8+25.9+31747+11,176000
'26/10/13286297285295+4+1.374.128091,4170.572.37+59+241+8.95+30946.8-531,175-500
'26/10/12291291.5287291001.553311,2760.260.96-37.2+85.6-1.1+47.246.8+51,228050.41
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
'26/10/08289.5291.5288291+1.5+0.521.213177880.40.92+4.03+38+2.25+44.346.8+91,223+150.41
'26/10/07296296288.5289.5-6.5-2.22.5369713,2520.052.02-301+20.2-0.54-28146.8+341,214040.33
'26/10/06296297.5291.5296+2.5+0.852.045601,1830.471.65+94.9+54.5+2.96+15247-101,180+140.34
'26/10/05293.5294290.5293.5+2.5+0.861.24448880.51.3+109+75-2.83+18246.9-311,190+130.25
'26/10/02286291286291+2.5+0.871.733929680.41.13+48+68.2+2.02+11846.801,221+120.16
'26/10/01287288.5285288.5+4.5+1.581.235007330.681.44+139+24+8.38+17146.8-201,221+110.08
'26/09/30286286.5283.5284-1-0.351.054211,5610.271.2-76.1+29.20-46.946.7-11,241000
'26/09/29284286282.5285+1.5+0.531.233355270.640.95+36+16+2+5446.7-101,242000
'26/09/24281.5283.5278283.5+2+0.711.953231,4070.230.91-6.99+18.2-0.17+1146.7-21,252000
'26/09/23282.5289281281.5-0.5-0.182.843672,0510.181.04-4-16-0.47-20.546.7+61,254000
'26/09/22285286282282+0.5+0.181.423771,3090.291.07+90-37-0.81+52.246.7-71,248000
'26/09/21283284.5279281.5+0.5+0.181.964621,1920.391.3+99.8-9+1.63+92.446.6-121,255000
'26/09/18282282277.5281+5+1.811.638181,5330.532.28+149-0.8+5.08+15346.4-111,267000
'26/09/17279.5281276276-1.5-0.541.83797710.491.05-31.90-0.54-32.546.3-31,278000
'26/09/16277.5277.5271.5277.5+3.5+1.282.194517890.571.24+83.1-0.37+0.18+82.946.3+101,281-100
'26/09/15277278274274-3-1.081.443882,1310.181.07-61+10-1.62-52.646.3-31,271-110.08
'26/09/14277.5280.5273277-0.5-0.182.74231,9230.221.18+109-15-8.85+85.246.4-51,274+120.16
'26/09/11276278.5274277.5-1.5-0.541.615422,9470.181.5+17+34-7.37+43.646.2-171,279010.08
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
'26/09/10281.5284277.5279-5-1.762.295132,1470.241.44-21.1-17-10.8-48.946.2+11,296010.08
'26/09/09279284276284+6+2.162.887059830.721.99+138+69.4+2.49+21046.2-391,295010.08
'26/09/08285286.5275.5278-13.5-4.633.771,4463,1190.464.03-344+5-20.7-36046.1-351,334+110.07
'26/09/07296296290.5291.5-2-0.681.872531,5120.170.74-46-1+0.2-46.846.4+21,369000
'26/09/04295295289.5293.5+3.5+1.211.92469370.260.72+31.4-0.8-0.91+29.746.4-111,367000
'26/09/03298.5298.5289290-5-1.693.225343,1290.171.57-99.8-1.59-2.37-10446.4+11,378000
'26/09/02295300.5295295-2.5-0.841.853782,4950.151.12+104-66-1.02+36.646.501,377000
'26/09/01288302.5288297.5+8.5+2.945.028381,3140.642.49+202+74.4-6.36+27046.4-261,377000
'26/08/31292.5293.5288289-7-2.361.865721,7630.321.66-1870-2.04-18946.3+31,403000
'26/08/28303304.5296296-4-1.332.835141,1960.431.53-200-1-4.42-20546.4+591,400000
'26/08/27297.5302291300+4+1.353.725349280.581.59+71.3-12+7.24+66.546.6-231,341000
'26/08/26295296.5291296+3.5+1.21.883601,2220.291.06+30.1-1.79+0.76+29.146.5-151,364000
'26/08/25295.5296.5290292.5-3-1.022.23561,0210.351.04-66.3-11-4.94-82.246.5+91,379-300
'26/08/24295.5299293.5295.5-0.5-0.171.863716400.581.1+27.9-14-0.27+13.746.6-131,370-130.22
'26/08/21292299.5289.5296+4.5+1.543.435589540.591.65+157-16-0.94+14046.6-201,383+240.29
'26/08/20299301287291.5-4.5-1.524.731,9053,2690.585.53+717-907-25.5-21646.5+341,403-220.14
'26/08/19283298282.5296+8+2.785.381,7552,3810.745.17+896-689+4.31+21245.9-231,369-140.29
'26/08/18301.5305288288-15-4.955.612,0323,2600.625.92+500-777-39.2-31645.2-301,392+350.36
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
'26/08/17306308300303-3-0.982.615341,3320.41.62+25.6-20+2.63+8.2544.8-71,422-520.14
'26/08/14316.5317.5304306-9.5-3.014.281,1167,3320.153.44-197-21-30.4-24944.9-171,429-270.49
'26/08/13315.5324.5314315.5+4+1.283.371,4982,8040.534.77+377-1-11.8+36445-151,446090.62
'26/08/12309.5316307311.5+5.5+1.82.948122,9000.282.53+930+22.4+11544.8-181,461-390.62
'26/08/11309312.5306306-5-1.612.096343,3420.191.95-86.6-7.74-14.6-10944.7+511,4790120.81
'26/08/10312318306.5311+0.5+0.163.71,2717,5060.173.95-188-9-14.4-21244.8-191,428-1120.84
'26/08/07315323308.5310.5+2+0.654.72,4876,5790.387.85+255-13.6+18.1+26044.9-61,447+2130.9
'26/08/06291.5315289.5308.5+16+5.478.721,5442,5860.64.7+209+126+49+38444.701,453+3110.76
'26/08/05289.5300.5289.5292.5+12.5+4.463.931,3862,1350.654.08+377-68.8+31.8+34044.6-361,453+580.55
'26/08/04273.5281.5270.5280+4+1.453.998852,8940.312.46+229-201+0.18+2844.3+31,489030.2
'26/08/03263.5282.5263.5276+9.5+3.567.131,1451,5150.763.17+362-146-8.57+20844.1-211,486-430.2
'26/07/31270275.5262.5266.5+12+4.725.112,0522,1370.965.49-77.5+145+10.8+78.443.9+491,507+270.46
'26/07/30262.5266251254.5-10-3.785.671,1402,2110.522.94-500-7.3-57.343.9-31,458-550.34
'26/07/29277286257264.5-9-3.2910.61,6664,4280.384.45+194+34-8.36+22043.9-1581,461+1100.68
'26/07/28286.5286.5273.5273.5-20-6.814.431,0192,2660.452.84-44.7+7-18.2-55.943.9-321,619+290.56
'26/07/27296.5300286.5293.5-0.5-0.174.591,0981,3390.823.21+91.9+5-6.06+90.943.9-841,651+270.42
'26/07/24292305292294-4-1.344.368261,2410.672.46+24.4-48-2.73-26.343.8-111,735050.29
'26/07/23296.5301.5293298-1.5-0.52.849901,3500.732.95-84.30-11.1-95.443.8-31,746050.29
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
'26/07/22293309.5293299.5+11.5+3.995.731,2781,7310.743.85+190-43+10.2+15843.9+171,749+150.29
'26/07/21275.5290275.5288+14+5.115.297891,2850.612.25+91.9+3+5.78+10143.7+301,732040.23
'26/07/20286287267.5274-12-4.26.821,5862,4220.654.36+13.7+14.9-19.7+8.943.6-481,702-240.24
'26/07/17285.5292282286-9-3.053.391,5712,1210.744.51+221+90-10.4+30143.5-1291,750+360.34
'26/07/16299.5301292.5295-7-2.322.811,3162,1450.613.89+96.3-9-11.3+7643.3+101,879+130.16
'26/07/15318319302302-7.5-2.425.491,7202,7190.635.25-623-11-4.74-63943.5+1011,869-120.11
'26/07/14323.5324296309.5-17.5-5.358.563,2004,2920.759.87+460+85-70+47543.9-2271,768-8230.17
'26/07/13367.5368327327-36-9.9211.33,3548,9460.3711.3-301+122-156-33543.5+181,995-2854.26
'26/07/09357376.5351363+11+3.127.243,4465,1210.6712.6+334+15.2+90.1+43943.8-941,977+5874.4
'26/07/08346354.5334352005.823,3804,3430.7811.7+350+121-46.2+42543.6-4082,071-16823.96
'26/07/07332365332352+20+6.029.947,63310,6300.7227.3+2,478+25.2-29.7+2,47443.3+4392,479+75983.95
'26/07/06338347.5330.5332-2-0.65.091,6262,3020.715.49+208-27.6+15.1+19641.2-82,040+14231.13
'26/07/03320.5336.5320334+6.5+1.985.041,5112,1760.695+406+157+21.3+58541-242,048-190.44
'26/07/02330.5335.5320.5327.5-11.5-3.394.423,0514,3500.79.95-557-68.5-51.8-67740.6+282,072-24100.48
'26/07/01338347.5334.5339+7+2.113.924,4575,2590.8515.2+793-135+23.3+68141.1-472,044+18341.66
'26/06/30321341313332+15+4.738.834,5335,5300.8214.9+694-182+96.6+60840.4+442,091-2160.77
'26/06/29313328.5306.5317+6+1.937.073,8346,4600.5912.3-12-133-6.26-15239.4+2492,047+10180.88
'26/06/26326335310.5311-19.5-5.97.413,2717,9320.4110.5+532-296-35.4+20039.6-2231,798-1980.44
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
'26/06/25318344318330.5+15.5+4.928.254,5386,1850.7315.1+958+13+48.5+1,02039-192,021+4271.34
'26/06/24310327308315-5.5-1.725.933,0804,1830.749.76+301-19.4+4.26+28638.1-2162,040-20231.13
'26/06/23316.5328.5313.5320.5+5.5+1.754.764,58710,2800.4514.7-14.5-4.57+8.7-10.437.9+302,256+31431.91
'26/06/22300.5317300.5315+14.5+4.835.494,3125,6360.7713.5+1,063+22.2+90.7+1,17637.8+2442,226+3120.54
'26/06/18301305298300.5+5+1.692.372,6085,7030.467.86-12.8-10.3+9.02-14.236.9+1801,982-1190.45
'26/06/17277.5297277.5295.5+17+6.172,6963,7190.727.77+374+8.22+47.5+42936.9+1541,800-1201.11
'26/06/16278281270278.5+4.5+1.644.011,9822,2790.875.46+531+22-6.98+54636.5+21,646+1211.28
'26/06/15278.5287274274-4-1.444.682,1963,1230.76.09-6.440-38.4-44.836.2+211,644+20201.22
'26/06/12293298287289.5+3+1.053.841,8362,3070.85.37-355+6.46+13-33536.2-371,623000
'26/06/11288294.5283286.5004.011,3791,8810.733.97+141+72-2.8+21136.5+251,660000
'26/06/10295302286286.5-9-3.055.411,5352,1910.74.5+82.3+11.5-12.2+81.636.3-331,635000
'26/06/09289303289295.5+10.5+3.684.911,2941,7160.753.85+152+20.7+9.3+18236.3-331,668-200
'26/06/08274.5287274285-18.5-6.14.281,3922,4510.573.9+24.9+26.7-27.8+23.836.5-561,701-1920.12
'26/06/05301.5306298303.5002.642,1322,4660.866.44+609+24.1-8.57+62436.6-1691,757-1211.2
'26/06/04302.5307302.5303.5-0.5-0.161.481,2171,7600.693.7+282+29.5-7.1+30436-621,9260221.14
'26/06/03307310303.5304+2+0.662.151,9752,5220.786.05+685+27.9+35.6+74936.2-1401,9880221.11
'26/06/02309309296.5302-7-2.274.052,8003,7160.758.45-248+49.1-21.9-22135.6-462,128-22221.03
'26/06/01306310298309+3+0.983.923,6675,2030.711.2-752+107-23.2-66935.6+202,174+20442.02
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
'26/05/29304306298306+6+22.674,0458,7700.4612.2-1,118-1.1-17.5-1,13736.1+3642,154+2241.11
'26/05/28303.5305297300-1-0.332.663,2697,0930.469.85-0.62-10.5-36-47.136.7-321,790+1221.23
'26/05/27292305290301+11.5+3.975.184,5345,7520.7913.6+159+4.13+24.7+18836.6+2121,8220211.15
'26/05/26292.5292.5286.5289.5-1.5-0.522.061,1121,9220.583.21+111-16.5-49.8+44.636.4-11,6100211.3
'26/05/25293.5294.5288.5291-1-0.342.051,8202,6590.685.3+306-1.32-11.4+29336.4-1761,6110211.3
'26/05/22297297287292-5.5-1.853.362,2454,6040.496.52-513-2.55-53.6-56936+221,7870211.18
'26/05/21292.5300287.5297.5+12+4.24.383,0704,0140.769.06-248+661+66.4+48036.4+1031,7650211.19
'26/05/20280.5294276285.5+5+1.786.423,5706,3800.5610.3-401+922+52.8+57436.5+51,662+15211.26
'26/05/19275285271.5280.5+5.5+24.913,1723,9320.818.9+27+718+59.9+80536.8-1271,657060.36
'26/05/18270276268275+1+0.362.921,5772,5710.614.3+146+17.2-47.6+11636.8-341,784060.34
'26/05/15293.5293.5270.5274-20.5-6.967.814,84719,6850.2513.6+441-111-106+22436.7-7281,818-160.33
'26/05/14270.5294.5270.5294.5+26.5+9.898.966,69110,5660.6319.4+2,227-167+58+2,11836.3+6802,546-270.27
'26/05/13271.5272262268-6-2.193.651,6422,6510.624.37-77+125-32.4+15.334.4-201,866-290.48
'26/05/12270.5276.5268.5274+5.5+2.052.982,3243,0230.776.34+684-5.92-31.4+64734.5-1231,8860110.58
'26/05/11273275.5268268.5-4.5-1.652.752,5513,8030.676.91+483-78.7-49.9+35433.9-932,009-1110.55
'26/05/08271279.5262273+7.5+2.826.597,4249,7660.7620.3-256-3.72-44.3-30433.6-3282,102+3120.57
'26/05/07244265.5242265.5+24+9.949.735,2816,2520.8413.6+206-8.91+79+27633.7+1,0992,430+290.37
'26/05/06239242.5235241.5+7+2.993.21,7045,1550.334.08+336-1.36+25.6+36033.5-71,331070.53
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
'26/05/05233.5235.5230.5234.5+1+0.432.148701,1340.772.03+234+15.1-0.48+24933.3-431,338+170.52
'26/05/04234236.5231233.5+3.5+1.522.398171,4620.561.91+218+11-22.2+20733.1-261,381060.43
'26/04/30229.5233227230+1.5+0.662.631,7071,8030.953.93+525-183+9.87+35232.9-331,407+160.43
'26/04/29223.5229.5219.5228.5+7+3.164.511,4801,6390.93.35-860+46.6-39.432.501,440050.35
'26/04/28224.5225.5220.5221.5-2-0.892.248441,5090.561.88+57.6-128-0.97-7132.6-21,440050.35
'26/04/27235.5235.5223.5223.5-6-2.615.231,5482,2390.693.54+28.9+7.02-18+1832.7-181,442050.35
'26/04/24230236.5228229.5+5+2.233.792,1723,9180.555.03+441-153+33.1+32132.7+41,460+450.34
'26/04/23247248.5216.5224.5-16-6.6513.35,24710,4100.512-9.04-4.3-73.9-87.332.3+551,456-1010.07
'26/04/22222240.5221.5240.5+21.5+9.828.683,2633,7470.877.6+705-3.97+75.5+77632.3-771,401+9110.79
'26/04/21221221216219002.281,6041,8620.863.5+666-619-19.8+27.331.6-41,478020.14
'26/04/20217.5221212.5219+4+1.863.951,6422,0850.793.58-142-65.6+8.7-19931.1+681,482+120.13
'26/04/17212.5217212215+4.5+2.142.381,5651,9060.823.36+339-161+18.6+19731.2+141,414010.07
'26/04/16211.5212207.5210.5+1+0.482.155442,2510.241.14+46-13.3-5+27.730.9+81,400010.07
'26/04/15205212.5205209.5+6.5+3.23.691,5631,9690.793.26+249-16+12.8+24630.8+221,392010.07
'26/04/14203203.5202203+1.5+0.740.743705670.650.75+109-47+3.31+65.330.8-21,370010.07
'26/04/13203203.5200201.5-1-0.491.734516580.690.91-71-3.98-14.3-89.230.8+341,372010.07
'26/04/10203206202202.5-0.5-0.251.978381,3860.61.7-17-8.34-2.14-27.530.9+131,338010.07
'26/04/09202203.5200203+1+0.51.738801,9620.451.78+125-9.32+10.4+12630.9-531,325-210.08
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
'26/04/08195203194.5202+8+4.124.381,5611,6200.963.09+233-8+48.4+27330.7+1041,387010.07
'26/04/07192.5194192194+3+1.571.053894740.820.75+96.7+10.3+1.06+10830.3-101,283010.08
'26/04/02194.5196190191-3.5-1.83.084037370.550.77-153+20.3-80.4-21330.2+261,293010.08
'26/04/01194.5195.5193.5194.5+3.5+1.831.053134640.670.61+50.2+32+1.74+83.930.4-411,267010.08
'26/03/31196.5197.5190191-7.5-3.783.786751,5620.431.3-2200-27.7-24830.3+311,308010.08
'26/03/30196203193.5198.5004.798772,6140.341.74-920+39.3-52.730.6+541,277010.08
'26/03/27198199195.5198.5-1-0.51.752895200.560.57-55.7-1.78-4-61.530.6+41,223010.08
'26/03/26198.5201196.5199.5+2.5+1.272.285298400.631.05+219-1.04+53+27130.7-321,219010.08
'26/03/25198198.5195197+2.5+1.291.83601,7770.20.71+120-0.04+22.8+14330.5-201,251+110.08
'26/03/24199199193194.5-1-0.513.073571,7210.210.7+28-6-3.05+1930.4-21,271000
'26/03/23196.5199.5194.5195.5-5.5-2.742.493381,4200.240.66-47-2.98-13.5-63.530.4+371,273000
'26/03/20199201195.5201+2+1.012.761,4001,0161.382.8-20-1.30-21.330.5+21,236000
'26/03/19200202197.5199-2.5-1.242.235311,1880.451.06+53.3-6.32+2.86+49.830.4+191,234-200
'26/03/18203203.5200.5201.5-1-0.491.484911,3900.350.99-11.2-5.98+5.15-1230.4-261,215020.16
'26/03/17203.5204.5200.5202.5+0.5+0.251.985881,0490.561.19-4-4.98+10.5+1.4930.4-191,241-120.16
'26/03/16201204201202+1+0.51.495169200.561.04+178-2.65+1.59+17730.4+111,260-130.24
'26/03/13195.5202195.5201+3+1.523.288681,7850.491.74+144-2.66+4.42+14630.2-41,249+140.32
'26/03/12194198194198+4+2.062.066529860.661.28+297-1.66+3.51+29930.1-591,253030.24
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
'26/03/11193.5196193194+1+0.521.555357960.671.04+247-98+1.48+15029.9+41,312030.23
'26/03/10193196190.5193+3+1.582.894098240.50.79+85.2-6.78+3.8+82.229.7-71,308-130.23
'26/03/09190191187190-5-2.562.059461,0900.871.79-200+5.34-11.6-20629.6+51,315+240.3
'26/03/06191195.5189195+4.5+2.363.415957890.751.15+262-1-2.73+25829.9-281,310020.15
'26/03/05188190.5186190.5+7.5+4.12.466497610.851.22+178-27+4.38+15529.7-431,338020.15
'26/03/04191191183183-10-5.184.159561,4450.661.77-418-1.66-18.6-43829.6-211,381020.14
'26/03/03194.5196191193-1.5-0.772.575142,1170.240.99-39-30+4.88-64.129.9+141,402020.14
'26/03/02195.5196.5193194.5-4.5-2.261.765665,6670.11.1-115-13.8-7.91-13729.9+541,388020.14
'26/02/26198.5200.5196.5199+3+1.532.049022,4740.361.79+211-24.8+6.99+19330-381,334020.15
'26/02/25197.5198194.5196-1-0.511.787623,2310.241.5-170-220-2.05-39229.8-91,372020.15
'26/02/24194197194197+3+1.551.556988670.811.37+154-77.3+1.49+78.229.9-81,381020.14
'26/02/23192.5195.5190.5194+4+2.112.639771,8190.541.89+413-102+6.31+31729.8-31,389020.14
'26/02/11190.5191188190001.585488280.661.04-2-54+6.09-49.929.4-51,394020.14
'26/02/10193193190190-2.5-1.31.564421,6990.260.84-1430-6.9-15029.4-21,399020.14
'26/02/09189195.5189192.5+2+1.053.415217230.721+216-29+4.61+19229.5-991,401020.14
'26/02/06190190.5184.5190.5+0.5+0.263.166554,0430.161.23-18.50-4.47-2329.3-241,500020.13
'26/02/05192.5195189.5190-3.5-1.812.844622,0950.220.88-88-1.45+1.1-88.429.3-11,524020.13
'26/02/04191.5193.5190.5193.5+0.5+0.261.552593,2590.080.5+10-330-2329.4+81,525020.13
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
'26/02/03190.5194188.5193+4+2.122.914631,0090.460.89+147-37+3.64+11429.4-171,517020.13
'26/02/02193193.5188.5189-6.5-3.322.566102,6960.231.16+8.98-1.64-5.18+2.1629.2-121,534020.13
'26/01/30197198194.5195.5-1.5-0.761.787128210.871.4-121+6.21+2.52-11229.2-461,546020.13
'26/01/29195.5197.5193.5197+1.5+0.772.057571,1180.681.48+82.7+11.7+0.06+94.429.3-301,592+120.13
'26/01/28195198194195.5+2+1.032.076772,1250.321.33-71-41.7+1.98-11129.2-101,622010.06
'26/01/27191.5195.5191.5193.5+2+1.042.096778150.831.31+248-104+4.82+14929.2+11,632010.06
'26/01/26193193.5191191.5-0.5-0.261.34197320.570.81+128-130-5.88-8.2429-121,631010.06
'26/01/23193.5195.5192192-1-0.521.816191,0910.571.2-30-68.5-8-10628.9+371,643010.06
'26/01/22190.5194.5190.5193+3+1.582.116101,6180.381.18+92.6-3.34-0.85+88.528.9-421,606010.06
'26/01/21190192189190-1.5-0.781.574771,1390.420.91+52-44.3+0.48+8.1428.9-161,648010.06
'26/01/20188.5193188.5191.5+1.5+0.792.376197280.851.19+178-29.1+6.63+15628.9-1321,664010.06
'26/01/19189191.5188190+1+0.531.8581581911.55+416-148+0.68+26928.7-811,796010.06
'26/01/16190.5190.5187.5189-1-0.531.585248460.620.99+160-118-2.96+39.328.4-171,877010.05
'26/01/15193193188.5190-1.5-0.782.356132,2370.271.16-92.1-8.79+0.61-10028.2-51,894010.05
'26/01/14188193187191.5+3.5+1.863.191,0701,2800.842.04+568-91.7+8.25+48528.3-491,899-210.05
'26/01/13190.5190.5186.5188-1.5-0.792.116881,6230.421.29+50.7+76.9-17.6+11028-291,948030.15
'26/01/12189189.5186.5189.5+2+1.071.68391,0960.771.58+13.2+15.7+1.2+3028+1241,977030.15
'26/01/09188189.5185187.5+1.5+0.812.421,1051,4930.742.07-178+14-6.77-17128.2+241,853030.16
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
'26/01/08187188182.5186+2+1.092.991,4931,8830.792.77-413+81.7-6.4-33728.3+451,829+130.16
'26/01/07181184180.5184+3.5+1.941.941,2891,4230.912.36+629-393+13.1+24928.7-631,784+120.11
'26/01/06178181.5177.5180.5+4+2.272.271,1151,1240.992.01+614-382+7+23928.2+41,847-810.05
'26/01/05180.5182175176.5-4-2.223.881,2011,6400.732.12-80.9-382-0.06-46327.7+641,843-890.49
'26/01/02180183179180.5+1+0.562.238849290.951.6+341-381-2.74-42.927.9-331,7790170.96
'25/12/31178180.5178179.5+0.5+0.281.47407450.991.33+409-374-51-15.727.6-181,8120170.94
'25/12/30179179.5177.5179-0.5-0.281.115896890.851.05+237-351+0.59-11327.3+121,8300170.93
'25/12/29179.5181178179.5+1+0.561.685516360.870.99+197-332+0.15-13526.5-131,8180170.94
'25/12/26182.5182.5178.5178.5-3-1.652.25457180.760.98+85-298-1.67-21526.3+131,8310170.93
'25/12/24183184181181.5-1-0.551.644785110.930.87-1-172+5.34-16826.2+141,8180170.94
'25/12/23185185181.5182.5-1.5-0.821.93516470.540.64+16+2-3.36+14.626.201,8040170.94
'25/12/22183184181.5184+3+1.661.383834400.870.7+188-2.67-4.53+18126.1-451,804+8170.94
'25/12/19184184180.5181-1.5-0.821.923424270.80.62-62-1+2-6126+21,849+790.49
'25/12/18180182.5178.5182.5+1.5+0.832.213939040.430.71+98.3-0.67+7.83+10526.1-311,847020.11
'25/12/17177.5184177.5181+3.5+1.973.661,2631,6730.752.28+551-560+3.34-5.2626+461,878+120.11
'25/12/16177179175177.5-1-0.562.248521,2010.711.51-340+207-7.94-14125.5-121,832010.05
'25/12/15179.5180177.5178.5-4-2.191.373987690.520.71-167-55-5.63-22825.7+11,844-210.05
'25/12/12184.5185182.5182.5-0.5-0.271.373695070.730.68-6-1.34-4.02-11.425.9+31,843030.16
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
'25/12/11181.5184.5181.5183+2.5+1.391.666077210.841.11-3.45+108+18.4+12325.9-251,840030.16
'25/12/10182.5182.5180180.5-1.5-0.821.373949140.430.71-120-4.99+4.1-12126+261,865+130.16
'25/12/09185188182182+2+1.113.331,2732,4810.512.35-220-22.3+0.3-24226.1+231,839020.11
'25/12/08181181179180+0.5+0.281.113404320.790.61+8-26-0.71-18.726.2+51,816020.11
'25/12/05180181177179.5-0.5-0.282.224406130.720.78-163-5+1.55-16726.3-51,811020.11
'25/12/04180181.5179180+1+0.561.43596970.510.65-86-9.34-1.44-96.826.4+51,816020.11
'25/12/03178.5181178.5179+0.5+0.281.42712810.960.49-15-5.67+1.5-19.226.4-141,811020.11
'25/12/02181.5182178.5178.5-2-1.111.943075030.610.55-105-33+0.82-13726.4-151,825020.11
'25/12/01182183180.5180.5-2-1.11.374208950.470.76-39-26-0.07-65.126.5-21,840-2020.11
'25/11/28181183.5181182.5+1.5+0.831.384727360.640.86+340+10.5+44.526.5-711,842-2221.19
'25/11/27180182180181+1.5+0.841.112353270.720.42+5-2.34-0.41+2.2626.5+111,913-1241.25
'25/11/26178.5180.5178.5179.5+1.5+0.841.124306090.710.77-27.90+0.61-27.326.6+141,902-2251.31
'25/11/25176.5178.5175.5178+4+2.31.724575280.870.81+45-0.67+1+45.326.7+161,888-1271.43
'25/11/24180180174174-4-2.253.378151,1690.71.43-419+83-4.89-34126.7+261,872+3281.5
'25/11/21176.5182176178-1-0.563.359111,1690.781.63-176+107+5.56-63.127.1-831,846-16251.35
'25/11/20177180176.5179+5.5+3.172.026918650.81.23-61+111+0.22+50.527.1+271,929+11412.13
'25/11/19175.5177.5173.5173.5-2-1.142.288681,0680.811.52-284+131+9.54-14327.4-51,9020301.58
'25/11/18174179174175.5-1.5-0.852.828701,0770.811.53-230+222+0.19-7.9827.8-401,907+14301.57
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
'25/11/17180.5180.5176177-4-2.212.499851,4550.681.75-366+132-4.34-23828-81,947+2160.82
'25/11/14180.5183179.5181-2-1.091.915421,0660.510.98-105-2.36-2.3-11028.2-121,955-8140.72
'25/11/13186187182.5183-2.5-1.352.436981,1310.621.28-367-5-2.21-37428.5+141,967+1221.12
'25/11/12190.5192.5185.5185.5+1.5+0.823.81,4991,8100.832.82-725-2.82-4.27-73229+1021,9530211.08
'25/11/11183.5186183.5184+2.5+1.381.386328230.771.17-116-36.7+2-15129.5+51,8510211.13
'25/11/10182183181181.5-0.5-0.271.13881,8040.210.7-1930+1-19229.6+421,846-9211.14