≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

3443 創意 / K線圖(日)

3443 創意

日期: 11/13期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
86107860+750+9.54%3.75%864586458350
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,699232.8億16,151167股/筆862373.351741.89
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)
3,593296.2億23,416153張/筆8244-25 (-0.32%)

連續漲跌: 首日上漲  ( +750元 / +9.54%)

財報評分: 最新52分 / 平均55分

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 專家：黃仁勳「背板明牌」7檔台股危險　供應鏈恐洗牌 (ETtoday新聞雲 11/14 08:33)

• 【量大強漲股整理】輝達震撼彈！資金大逃亡？繼GPU 【2465 麗臺】+122% 、【6150撼訊】+32% 資安【6112邁達特】+24%，下一波換誰表現? (Anue鉅亨 11/13 18:18)

• 終止連11賣！外資回補台股288億元　聯電買超4.2萬張 (ETtoday新聞雲 11/13 17:09)

• 黃仁勳閃辭衝擊台廠佈局　8大供應鏈影響一次看 (ETtoday新聞雲 11/13 14:19)

• 〈台股盤後〉聯發科領軍ASIC族群點火 終場漲583點收43675點未能站回月線 (Anue鉅亨 11/13 13:59)

• 快訊／台股收漲583點　台積電漲10元至2350 (ETtoday新聞雲 11/13 13:36)

• 黃仁勳辭職！　法人點名「2美廠、3台廠」受惠 (ETtoday新聞雲 11/13 10:48)

• 黃仁勳請辭！台股漲翻「IC三本柱漲停」　達人嘆：資本市場真嗜血 (ETtoday新聞雲 11/13 10:17)

• 千金股8檔漲停！　創意受惠「後黃仁勳時代」飆上股后 (ETtoday新聞雲 11/13 10:00)

• 後黃仁勳時代！　3檔台股受惠、1檔風險高 (ETtoday新聞雲 11/13 06:44)

• 黃仁勳動向牽動AI供應鏈！3台廠股價笑了　韓廠兩樣情 (ETtoday新聞雲 11/12 12:24)

• 黃仁勳恐遭撤換誰受惠？超微、博通搶市占 台灣3檔個股跟著漲 (Anue鉅亨 11/12 11:51)

• 【量大強漲股整理】台股從低點反彈6000點，下一波主流股呼之欲出？ (Anue鉅亨 11/11 18:10)

• 全力拚會V轉!!還有很多翻倍暴賺機會 (Anue鉅亨 11/11 17:26)

• 反彈遇月線反壓該跑？ 融資逆勢減少醞釀軋空，汰弱留強關鍵時刻 (Anue鉅亨 11/11 16:27)

• 台積電帶頭衝！台股連3天盤中飆千點　股王信驊漲半根 (ETtoday新聞雲 11/11 11:43)

• 4.49兆美元負債！AI股危機過了嗎？精選四大AI受惠產業！ (Anue鉅亨 11/11 08:30)

• 美股科技股創網路泡沫後最慘跌幅！是山腰還是谷底？『價值浮現』台股選股策略！ (Anue鉅亨 11/10 08:30)

• 台積電一度摜跌停！ 　高價股前10檔全躺平 (ETtoday新聞雲 11/06 09:40)

• 日本神社變台股許願池　繪馬寫下「台股5萬點」！一票+1：我也有寫 (ETtoday新聞雲 11/05 13:33)

• 民主黨橫掃四大關鍵州！AI建設要反轉？別盲目殺低，聚焦投信逆勢鎖碼股 (Anue鉅亨 11/05 11:18)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 台股殺千點　6檔千金股熄火觸跌停 (ETtoday新聞雲 11/05 09:27)

• AI軍備競賽成『債務危機』？台股大跌13%跌完了嗎？關鍵操作策略分享 (Anue鉅亨 11/04 10:58)

• 快訊／79萬股民再等等！　00403A宣告不配息 (ETtoday新聞雲 11/02 14:24)

• 快訊／79萬股民再等等！　00403A二度宣告不配息 (ETtoday新聞雲 11/02 14:24)

• 準萬金股+1！本土投顧喊創意「9360元」目標價　關鍵因素曝光 (ETtoday新聞雲 11/02 09:21)

• 兆豐銀統籌主辦創意400億元聯貸　加速頂級AI晶片出貨動能 (ETtoday新聞雲 10/30 16:28)

• 11家銀行參與！兆豐銀統籌創意400億元聯貸 超額認購1.2倍 (Anue鉅亨 10/30 15:23)

• 創意發布2026年第三季財務報告 (公告訊息 10/29 16:31)

• 創意續租賃采鈺科技廠房半年作為EDA機房使用 (公告訊息 10/29 16:30)

• 千金股大失血！2檔昨漲停今跌停　創意一張賠62.5萬最慘 (ETtoday新聞雲 10/29 11:44)

• 千金股滿血復活！股后川湖重回萬元　精測5檔刷漲停 (ETtoday新聞雲 10/28 12:52)

• 〈焦點股〉緯穎慘亮綠燈 跌破2000元關創波段低點 (Anue鉅亨 10/15 13:52)

• 2026 OCP 峰會確立AI次世代四大新趨勢！解密『關鍵供應鏈名單』！ (Anue鉅亨 10/15 08:30)

• 【千點殺盤】是崩跌前兆還是黃金坑？ 7檔「營收創高＋法人買」業績黑馬值得追蹤 (Anue鉅亨 10/14 08:59)

• 玻纖布紅吱吱、建榮、富喬、德宏、世芯、金像電、益登 (Anue鉅亨 10/08 18:01)

• Lenovo 於 Sphere 呈獻沉浸式體驗，將 CES 2027 主題演講推向新高度 (PR Newswire 10/08 00:15)

• 00992A每股配0.85元年化衝破18%！　謝晨彥揭季配主動ETF稱王底氣 (ETtoday新聞雲 10/07 06:00)

• 營收好卻逢賣壓？ 台股叩關5萬點遇阻，「這兩族群」輪動接棒！ (Anue鉅亨 10/06 17:31)

• 扼腕！00405A刷掛牌新高　差點衝破發行價 (ETtoday新聞雲 10/06 10:48)

• 台股叩關5萬點56千金盛況再現 川湖、台光電等8檔高價股攻漲停 (Anue鉅亨 10/05 13:17)

• 〈焦點股〉健策展望穩健毛利率逐季增 衝7440元再創歷史新天價 (Anue鉅亨 10/05 12:46)

• 【跨年度做夢行情】友達、聯亞、台達電、聯發科非首選？這幾檔才是下一檔飆股？ (Anue鉅亨 10/05 10:29)

• 快訊／4檔「抓去關」新名單　高價股3哥創意處置到10／5 (ETtoday新聞雲 09/24 17:56)

• 高價股節前洗牌！信驊一度失守2萬　健策漲停刷天價超車大立光 (ETtoday新聞雲 09/23 11:55)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 〈台股盤後〉漲逾800點創新高後虎頭蛇尾 小漲81點收最低47800點 (Anue鉅亨 09/22 13:54)

• 虎頭蛇尾！台積電跌20元收最低2460　台股收漲81點48K得而復失 (ETtoday新聞雲 09/22 13:34)

• 股王信驊領軍　高價股4檔觸漲停 (ETtoday新聞雲 09/22 10:14)

3443 創意 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共4,920日
成交價: 8610元 (+750元/ +9.54%)成交張數: 2,699張成交金額: 233億元
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
歷史最高
近5380日新高
首日上漲
(+750元/ +9.54%)
第1824高
近2日新低
第8高
近2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
8610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71706205763582455465484518751195173557876120.569.82125
漲跌價+1440+2405+975+365+3145+3765+6735+7415+6875+8032+8534+8489.5+8540.2+6485
漲跌幅+20.1%+38.8%+12.8%+4.43%+57.5%+77.7%+359%+621%+396%+1390%+11229%+7045%+12235%+305%
振幅19.3%38%37.7%34.9%64.9%115%370%664%457%1451%11416%7220%12465%311%
成交張數8,5761.7萬3.36萬5.27萬12.5萬27.6萬62.1萬119萬190萬426萬893萬1,021萬1,310萬51.2萬
成交金額702億1,283億2,389億3,880億8,624億1.56兆2.48兆3.24兆4.27兆6.34兆7.63兆7.75兆8.27兆2.25兆
週轉率6.4%12.7%25%39.4%93.3%206%463%890%1417%3180%6666%7616%9772%382%

* 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
'26/11/138645864583508610+750+9.543.752,69916,1510.17233+74.6+57.1+17.9+15026.1+503,893+232005.14
'26/11/128005855578507860-25-0.328.943,59323,4160.15296+40.8+400-1.1+43926.1-1753,843+521774.61
'26/11/117265788572607885+715+9.978.722,28413,6130.17173-363+236+18.6-10826+1304,018-351253.11
'26/11/107000737569007170+465+6.947.083,97114,6710.27288+263+108-36.5+33426.4-1623,888+461604.12
'26/11/096420682562856705+500+8.068.74,44311,9340.37293-880+588-125-41726.2+604,050-291142.81
'26/11/065765646057656205-200-3.1210.94,31716,6950.26263-55.9+53.1-83.7-86.526.8-3353,990-791433.58
'26/11/056800682064056405-710-9.985.833,24420,4230.16211-211+122-4.71-93.726.9-2234,325+542225.13
'26/11/047000723063907115+320+4.7112.44,02216,0310.25275-690+147-6.32-54927+3024,548-341683.69
'26/11/037175733567106795-490-6.738.582,68216,4320.16188+77.1+105-15.2+16727.5-1704,246-162024.76
'26/11/027400757571157285-350-4.586.022,30113,1930.17168+7.06+43.3-0.24+50.227.4-574,416-312184.94
'26/10/307300786072207635-5-0.078.382,21410,2610.22168-125+134+25.3+34.127.4+134,473+82495.57
'26/10/298190825575307640-530-6.498.871,91414,5970.13149+53.3+82.1+40.4+17627.404,460-212415.4
'26/10/287700817077008170+740+9.966.331,64410,8510.15131-190+141+1.9-47.327.4+1654,460+342625.87
'26/10/277690782572007430-155-2.048.242,36910,3890.23177+207-69.8+26+16327.5-1994,295-52285.31
'26/10/228220827575307585-415-5.199.311,51413,6920.11120+32.1+39-0.59+70.527.4-1664,494-22335.18
'26/10/218005849079058000+255+3.297.551,99611,8270.17163-48.7+130-41.4+40.327.3+794,660+22355.04
'26/10/207800802077107745-85-1.093.961,4077,5020.19111+45.3+146-7.12+18527.4-594,58102335.09
'26/10/197065798070657830+350+4.6812.21,8779,1880.2142-66.3+218-11.2+14127.4+394,640-42335.02
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
'26/10/167905805073457480-190-2.489.191,89712,6940.15145+74.5+21.2-106-10.127.4-314,601+82375.15
'26/10/157905809575707670-575-6.976.372,35818,4430.13186+167+51.6-21.7+19727.4-1674,632+532294.94
'26/10/148160834579608245+150+1.854.761,1367,4200.1592.9-15.1+135-15.7+10427.3-44,799+31763.67
'26/10/137790817077008095-5-0.065.81,35812,7000.11107+53.5+98.1-5.74+14627.3-194,803+131733.6
'26/10/128290838578208100-260-3.116.761,78412,9730.14143+425-118+11+31827.3-324,82201603.32
'26/10/088550860083258360-100-1.183.251,2228,1550.15103-83.4+112-19.8+8.3227-84,854-191603.3
'26/10/078485875083508460+85+1.014.781,5778,2920.19135-6.14+128-41.2+81.127.1-444,862+81793.68
'26/10/068680871081108375-225-2.626.981,94913,2850.15163-137+214+24.2+10127.2+354,906+81713.49
'26/10/058150869081508600+700+8.866.8475110,0860.0763.8+31.1-12.3+22.8+41.627.3+464,871+31633.35
'26/10/027895800578357900002.153944,6240.0931.2+6.61-96.9+26.8-63.527.3+144,825+51603.32
'26/10/018040810077307900-140-1.744.67188,1490.0956.5+11.2-138+12.3-11427.3+14,811-91553.22
'26/09/308090811078608040+115+1.453.156696,8310.153.5+198-76.2-9.08+11327.3-944,810+11643.41
'26/09/298410841579257925-600-7.045.751,08313,1300.0887.9+33.5-175+54.6-86.927.2-444,904-111633.32
'26/09/248300854582058525+140+1.674.051,4718,5750.17124+117-252+93.7-41.127.2+584,948+11743.52
'26/09/238325854082008385+10+0.124.062,10811,7610.18177+452-29-1.84+42127.2-1734,890-221733.54
'26/09/228370837583708375+760+9.980.077115,0950.1459.6+3.09-80.4+28-49.326.9+435,063+181953.85
'26/09/217395775570307615+465+6.510.13,18813,9890.23235+189+23.4-3.17+20926.9+305,020-91773.53
'26/09/186600715065107150+650+109.852,73615,8970.17190-516+90.5+45.9-37926.7+2684,990+501863.73
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
'26/09/176315661062056500+330+5.356.562,3349,9290.24151-410+430-12.5+7.6127+234,722+111362.88
'26/09/166070629560506170+135+2.244.061,2615,2740.2477.9-14.5+31.3-48-31.327.1+414,699-51252.66
'26/09/156400645560356035-365-5.76.562,19911,3010.19136-197+103+11.9-82.527.2-1104,658-221302.79
'26/09/145995657558506400+280+4.5811.82,64013,1460.2167-46+346-64.9+23527.3+174,768+271523.19
'26/09/116200620059706120-105-1.693.691,4846,5500.2390.4-167+74.7-50.2-14327.3+304,751-41252.63
'26/09/105895627558506225+300+5.067.171,82911,4490.16112+142+36.5+21.3+20027.5+174,721+171292.73
'26/09/095955607558755925-35-0.593.369944,8360.2159.3+5.38+45.6-1.73+49.327.4-384,704+31122.38
'26/09/085940610057305960+25+0.426.231,6037,2010.2295.1-111+118-19.5-12.327.4-574,742-11092.3
'26/09/076000603057055935+125+2.155.592,1327,0590.3126+78.4-116-53.8-91.427.4+624,799-31102.29
'26/09/045945600056805810+10+0.175.521,5827,3110.2291.9+63.2+3.6-69.7-2.8227.4-284,737+21132.39
'26/09/035895604557255800-95-1.615.431,6007,7690.2194.2+87.7+62.7-11.8+13927.3-454,765+51112.33
'26/09/025955608058605895-100-1.673.671,1607,0900.1668.9+167-118+37.7+87.227.2-1074,810-41062.2
'26/09/016490649059255995-105-1.729.262,10910,5570.2129-195+13.5-3-18427.2+1454,917-11102.24
'26/08/315850610056806100+85+1.416.982,03810,8440.19120-41.8-41+65-17.827.4-884,772-181112.33
'26/08/285975624559106015+95+1.65.661,8828,3370.23114-49.5+43+33.2+26.727.4+274,86001292.65
'26/08/276345637058805920-205-3.3583,05116,0420.19188+90.6+56.9-16+13227.4-214,833-111292.67
'26/08/265640612555706125+555+9.969.962,29915,8380.15137+49.1+195+31.5+27627.3+914,854-91402.88
'26/08/255260557052055570+205+3.826.81,6456,2030.2788.2+277+0.98-18.5+25927.3-2194,763+21493.13
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
'26/08/245635569053505365-235-4.26.071,6568,7330.1991.3-48.1+208+12.5+17327.1-764,982+421472.95
'26/08/215620583054255600-30-0.537.193,18510,6440.3180+158+100+63.6+32127.1+575,058-51052.08
'26/08/205345566053005630+335+6.336.82,6279,6210.27144-356+224-6.55-13927+2375,001+141102.2
'26/08/195350553052305295-240-4.345.422,51111,2350.22135+829-126-71.4+63127-1944,764-1962.02
'26/08/185845588555205535-315-5.386.242,45111,9040.21139+264-45.3+38+25726.4-1224,958-26971.96
'26/08/175475599053605850+385+7.0411.53,21617,5480.18185-13.5+90.3+2.14+78.926.3+2245,080+211232.42
'26/08/145640583054205465-75-1.357.42,67614,6960.18150+207+6.73+52+26626.3-474,856-111022.1
'26/08/135260558052305540+410+7.996.822,99519,1660.16163-31.2+151-42.1+77.726.2+2374,903+221132.3
'26/08/125025518049455130+175+3.534.742,71213,5420.2138-10.4+251+45.5+28626.2-754,666-4911.95
'26/08/114630498046154955+425+9.388.063,47018,0430.19168+164+15.6+51+23126.2+2634,741+38952
'26/08/104640481545104530-15-0.336.712,0488,4950.2495.1-119-131+55.8-19426.1+1154,478+1571.27
'26/08/074505466544154545+65+1.455.581,9148,8730.2287.2+19+101-17.1+10326.2+414,363+2561.28
'26/08/064395455042504480+90+2.056.831,8566,8370.2782.4-18.2+52.2-7.51+26.526.2+524,322+4541.25
'26/08/054355451542854390+245+5.915.552,1769,8450.2296+85.8+7.41-17.1+76.226.2-144,270+25501.17
'26/08/044200433540854145-40-0.965.973,00610,0510.3127+279+150-8.75+42026.1-224,284-12250.58
'26/08/034150418540304185+380+9.994.071,3063,2900.454.4+273+53.9+55.3+38225.9-414,306+10370.86
'26/07/313805380538053805+345+9.9707501,8150.4128.5-83.5+19+4.81-59.725.7+894,347+6270.62
'26/07/303175362031753460+165+5.0113.53,0798,4560.36107-268+101-116-28425.8+2524,258+1210.49
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
'26/07/293605368532953295-365-9.9710.72,43813,1880.1883.4+77.6-37.9+7.25+46.926-1794,006+3200.5
'26/07/283795385536453660-390-9.635.192,32912,4150.1986.9+178+154+5.38+33725.9-2394,185+1170.41
'26/07/274080408038554050-20-0.495.531,8205,6210.3272.3+184-156+50+7825.8-734,424-5160.36
'26/07/244330447540604070-310-7.089.471,9348,6850.2281.4-76.7+21.8+75.2+20.225.6-454,497-7210.47
'26/07/234400442042204380+10+0.234.581,3184,9120.2757-55.3+114+14.8+7425.7+134,542+3280.62
'26/07/224305445042354370+255+6.25.222,5057,8060.32108-408+207-37.8-23925.8+2884,529-2250.55
'26/07/213830411538104115+370+9.888.141,4175,7970.2456.9-436+162+6.31-26826.1+1684,241+18270.64
'26/07/203880388035353745-90-2.3591,8108,0130.2367+154+18.2-62.8+10926.4-1794,073+290.22
'26/07/173950405037803835-350-8.366.452,36213,7480.1792.2+136+44.6-10.8+17026.4-1344,252-370.16
'26/07/164120424039904185+65+1.586.078494,2920.235.2-43.3+3.36+39.3-0.6626.2+214,386+1100.23
'26/07/154135418539704120+100+2.495.351,6186,0570.2766.6-61.4-80-60.1-20226.2+344,365+190.21
'26/07/144275427538454020-250-5.8510.12,80618,8410.15111+228-441-39.7-25226.2-614,331-780.18
'26/07/134385441541804270-70-1.615.411,7038,1140.2173+369-168+42.8+24526.1-514,392-1150.34
'26/07/094380456043304340-60-1.365.231,8508,8670.2181.8-439+303-35-17125.8+124,443-7160.36
'26/07/084500457043304400-80-1.795.361,6969,6350.1875.3-150-50.7+29.9-17126.1-314,431-4230.52
'26/07/074770483044254480-125-2.718.792,27412,1410.19105+30.6+185-137+77.726.3-1704,462-9270.61
'26/07/065105510545554605-435-8.6310.92,51322,2410.11119+62.2-228+7.6-15826.3-394,632-20360.78
'26/07/035225531050155040-290-5.445.531,90913,1060.1597.5-378-64.4+17.1-42626.2+344,671-11561.2
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
'26/07/024900534548455330+285+5.659.913,21817,7870.18167+245+115+27.6+38826.5+404,637+17671.44
'26/07/014865513048455045+200+4.135.882,28813,1890.17115+67.5+212-53+22726.3-604,597-1501.09
'26/06/304555486044454845+425+9.629.392,00710,7970.1995.1-63+21-13.1-55.126.2+964,657+29511.1
'26/06/294425452043554420003.739475,9850.1641.9-22.8+20.2+17.5+14.926.3-314,561-2220.48
'26/06/264790487544104420-430-8.879.592,29216,7030.14106-97.5+38.5-184-24326.3+524,592-1240.52
'26/06/255255533047354850-30-0.6112.23,23514,6710.22162-43.6+241-52.4+14526.4-484,540-3250.55
'26/06/244725488046154880+155+3.285.611,7477,4550.2383-153+304-29.2+12226.4-504,588+7280.61
'26/06/234855498046504725-30-0.636.941,9118,5320.2291.3+239-128-7.92+10326.6-1454,6380210.45
'26/06/225000505047154755-105-2.166.892,99215,8710.19146+187-220+15.1-17.426.5-1034,7830210.44
'26/06/185160516048604860-215-4.245.914,72012,3240.38232-2,518+2,105+70.1-34326.4+484,886-3210.43
'26/06/174900513548305075+155+3.156.23,26816,5690.2164-459+141+64.9-25428.2+1844,834+3240.5
'26/06/165055505548454920+105+2.184.363,25815,4170.21161-421+118+37.7-26628.4+1084,650-5210.45
'26/06/154720481546704815+435+9.933.311,25210,0800.1260-1320+97.6-34.128.7+2524,542+11260.57
'26/06/124390445542204380+275+6.75.722,2109,4670.2396.4-653+304-3.56-35228.8+1054,290+6150.35
'26/06/114030425039354105+80+1.997.832,0509,0120.2383.7-133+181-10.9+37.129.3+514,185-490.22
'26/06/104220436540004025-285-6.618.472,69716,4960.16112+238+7.95-144+10229.4-2524,134+4130.31
'26/06/094300443042404310+55+1.294.471,7777,7720.2377-435+61-47.3-42129.2+474,386+190.21
'26/06/084000431540004255-135-3.087.181,87612,9350.1577.4-15.4+40-95.1-70.629.5-1434,339+880.18
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
'26/06/054335457041304410+10+0.23102,40913,0610.18105+203-57.2+13.4+15929.5-124,482000
'26/06/044550469044004400-205-4.456.31,43014,9200.164.5+111+8.07-32.4+86.729.3-394,494000
'26/06/034600472545104605+70+1.544.741,6099,3950.1774.1-9.39+0.08+25+15.729.2+114,533000
'26/06/024745479544204535-120-2.588.062,85118,9440.15130+429-249-108+71.529.2-1104,522-1800
'26/06/014655479045404655-15-0.325.353,32219,4870.17155+72.4+145-13.5+20429-3554,632-12180.39
'26/05/294440483541554670+80+1.7414.87,15339,1200.18320+128-580-5.7-45828.9+2314,987-70300.6
'26/05/285090532045904590-510-1014.34,07535,7950.11197+758-199-299+26028.8-4924,756+281002.1
'26/05/275350562050505100-185-3.510.82,72916,8070.16144-33+93.1-8+52.128.2-2995,248+4721.37
'26/05/265510551049105285-25-0.4711.32,01910,0580.2106+70.7+11.9-33.9+48.728.3+185,547-3681.23
'26/05/255320556051555310+170+3.317.882,51913,0790.19136-726+175+64.2-48628.2+3285,5290711.28
'26/05/225105519549555140+75+1.484.742,68212,1060.22136-302+74+104-12428.8+825,201-6711.37
'26/05/214820506547705065+460+9.996.412,89711,0400.26143-891+134+215-54129+4305,119+18771.5
'26/05/204505483044204605+140+3.149.183,29010,6670.31152-219+111-155-26329.7+1704,6890591.26
'26/05/194710471043704465-275-5.87.172,56615,6600.16115+514+80.7-20.4+57429.8-2214,519-19591.31
'26/05/184625476045604740-105-2.174.132,45812,8680.19114+406-115+62.6+35429.4+564,740-5781.65
'26/05/155140520547654845-230-4.538.673,68120,5810.18181+1,116-531-97.6+48729.2-994,684-4831.77
'26/05/145505551550555075-255-4.788.632,74321,8830.13142+285-380+6.56-88.828.3+1014,783-4871.82
'26/05/135405545550505330-240-4.317.272,74820,4580.13144+721+12-123+61128.1-1254,682-16911.94
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
'26/05/125950595055105570-160-2.797.682,61517,5270.15148-256+278-45.7-23.527.6-1744,807-191072.23
'26/05/115300573052455730+520+9.989.312,41910,2740.24135+491+52.9-44.2+50027.8-1334,981+141262.53
'26/05/085465555552105210-240-4.46.332,89914,7500.2156-177+367-116+7427.4-375,114-181122.19
'26/05/074955545049455450+495+9.9910.22,1809,7840.22115-87+362+9.63+28527.6+325,151+51302.52
'26/05/064925496545204955+120+2.489.24,89117,3190.28233-645+605-83.4-12327.7+755,119-101252.44
'26/05/054700493045704835+150+3.27.684,17911,9960.35199-861+336-21.6-54728.1+1515,044-211352.68
'26/05/044580468544754685+425+9.984.931,5954,6210.3573.5-408+1.03+6.74-40028.7+2384,893+241563.19
'26/04/304180435040704260+140+3.46.81,0395,0690.243.7+108+1+35.8+14529-654,655+21322.84
'26/04/294140414039604120-70-1.674.36265,5500.1125.4-48-129-1.49-17928.9+1254,720-21302.75
'26/04/284015424540154190+235+5.945.827024,5340.1529.2+73.1+1.1+35.6+11028.9+954,595+71312.85
'26/04/274120412037053955-80-1.9810.31,7469,3960.1967.7+82.2-5.74+184+26128.9-714,500-71242.76
'26/04/244200430039754035+125+3.28.311,8076,5980.2776.1+159-259+42.6-57.828.8+4664,571-31312.87
'26/04/234035404037103910+235+6.398.981,7757,7400.2369.6+55+4.28-65.4-6.0328.7+3044,105+11343.26
'26/04/223755375536603675-60-1.612.549284,3690.2134.4-418+3.99+98-31628.7+2013,801-41333.5
'26/04/213605383036053735+155+4.336.281,0754,6870.2339.8-179+53.6-34.9-16129+2843,600-201373.81
'26/04/203495358034503580+325+9.983.991,1606,4420.1841-99.7+46.7+35.2-17.829.1+2503,316-11574.73
'26/04/173340338032503255-90-2.693.891,2845,5500.2342.5-74.1+98.9+108+13329.2+363,066-141585.15
'26/04/163165337531403345+275+8.967.654,23814,2610.3140+113+163+27.7+30429.3+3293,030+211725.68
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
'26/04/153150322530703070+20+0.665.083,76110,1310.37118-147+209-167-10429.2-2712,701-101515.59
'26/04/142850305028453050+275+9.917.394,08016,0710.25123+188+135+11.3+33429.3+2522,972+641625.45
'26/04/132620280025752775+110+4.138.443,02311,1810.2782.3+47.8+64+50.6+16229.1-1212,720+19983.6
'26/04/102695272026452665+10+0.382.822,5047,3570.3467.2-183+57.8+175+49.429.1-1282,841+7792.78
'26/04/092530268524602655+145+5.788.963,45211,0900.3189.8+470+43.3+281+79429.2+962,969+32722.43
'26/04/082500257023602510+145+6.138.883,3108,3860.3982.2+0.55-90.7+88.3-1.8828.9+62,848+14401.4
'26/04/072400240023252365+45+1.943.239723,0910.3123-47.6-11.8+15.5-4428.9+242,842+1260.91
'26/04/022375241023152320-35-1.494.031,7083,8940.4440.1+82.6+233-16+30028.9-1902,818-4250.89
'26/04/012300238022552355+190+8.785.771,9497,0570.2845.4-88.4+35.6+13.2-39.628.9-353,008+20290.96
'26/03/312260228521402165-145-6.286.282,64710,5780.2558.2+311+17.4-120+20829-1783,043+190.3
'26/03/302375239022502310-150-6.15.692,50111,1610.2257.6+247-72.9-36+13828.7-383,221-780.25
'26/03/272470251024152460-80-3.153.741,4605,3450.2736-157+9.14-2.27-15028.5+1013,259-10150.46
'26/03/262490257024552540+65+2.634.652,7186,9540.3968.3+377-319+78.9+13728.6+713,158+4250.79
'26/03/252575263524752475-30-1.26.392,9768,1270.3775.4-370+119+22.7-22828.4+2203,087-1210.68
'26/03/242680269524652505-85-3.288.882,1146,9080.3154.3-60.1+112-38+13.928.6-522,867-16220.77
'26/03/232515264525052590-55-2.085.291,6966,1480.2843.7+113+169-53.4+22928.7-592,919+3381.3
'26/03/202660273526352645+35+1.343.833,5409,5810.3794.7+99.1+541-86.1+55428.4-1362,978+7351.18
'26/03/192500266024652610+95+3.787.754,74913,7780.34123-451+1,046-59+53528.3-3643,114+28280.9
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
'26/03/182350251523502515+225+9.837.213,03411,6580.2675+405+89+180+67528.6+1413,478000
'26/03/172310234522902290+30+1.332.431,4494,1900.3533.5+74.2+24-5.57+92.628.3-443,337000
'26/03/162345234522502260-25-1.094.161,3906,0060.2331.7-41.9-209-17.8-26928.5+493,381-100
'26/03/132255233022452285-5-0.223.711,5034,4920.3334.4+234-196-17.6+19.728.5-413,332-3810.03
'26/03/122375239522702290-85-3.585.262,1629,2170.2350+204-240+7.8-27.828.3-583,373-26391.16
'26/03/112285238522852375+130+5.794.451,7305,9630.2940.5+91.2-125+84.7+50.928.2+903,431-5651.89
'26/03/102255230021902245+55+2.515.021,8626,0770.3141.9+93.4-16-55.6+21.828.2+473,341-16702.1
'26/03/092150220021502190-195-8.182.11,9589,9520.242.4-40.1-53-124-21828.1-1163,294-34862.61
'26/03/062325243522952385+30+1.275.941,9855,5650.3647.1+82.4-71+18+29.428.1+743,410+41203.52
'26/03/052405242523152355+75+3.294.821,9696,7390.2946.5-4.21-23-23-50.228.1+353,336-131163.48
'26/03/042380241522702280-210-8.435.823,82217,7160.2288.6+416-45.2-114+25728.1-443,301-221293.91
'26/03/032665268024852490-155-5.867.372,81816,7750.1772.3-238-51-61.2-35027.8-1543,345-141514.51
'26/03/022700273526252645-125-4.513.972,79612,7410.2274.6-385+69-36.2-35228+183,499-241654.72
'26/02/262610280025952770+195+7.577.965,01816,7590.3136+898+518+3.02+1,41828.2-1933,481+191895.43
'26/02/252510259024402575+75+362,3688,7540.2760.2+315+7+46.4+36827.6-1343,674+21704.63
'26/02/242385251523602500+130+5.496.542,4077,4080.3259.2+203-61.8+96.8+23827.5-1053,808+51684.41
'26/02/232510251523352370-105-4.247.273,45815,5980.2282.5+359-348-98.3-87.427.3+673,913-21634.17
'26/02/112510251024502475-30-1.22.41,3165,0940.2632.7+63.3-91-13.4-41.127+323,850-51654.29
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
'26/02/102480251524252505+60+2.453.682,0356,2410.3350.5+405-49+38.3+39427-1533,818+11704.45
'26/02/092480250524302445+70+2.953.162,5016,8120.3761.7-186+143-52.5-95.426.7+123,97101694.26
'26/02/062360241022552375+35+1.56.623,73210,2400.3687.6-112+15.1-47.7-14526.8+513,959-81694.27
'26/02/052495252023402340-190-7.517.113,98224,3930.1696.1+734-41.4-54.4+63826.9-2773,908-141774.53
'26/02/042690270525252530-175-6.476.654,71524,4740.19121-1,285-51.5-104-1,44126.3-734,185-211914.56
'26/02/032780283026502705+20+0.746.74,52610,2300.44123-484+372-123-23527.3-1164,258-82124.98
'26/02/022580274525702685+65+2.486.685,21411,5540.45139-86.1+292-116+89.527.7+304,374+152205.03
'26/01/302635267025402620-75-2.784.824,57912,2460.37119-787+320+59.4-40727.7+2084,344-142054.72
'26/01/292600272025452695+115+4.466.784,12610,9800.38110+500+32.5-62.2+47028.3-2524,136+62195.29
'26/01/282625263025302580-5-0.193.872,8899,2800.3174.4-318-196-45.6-56027.9+14,388-102134.85
'26/01/272630266025552585-35-1.344.013,88812,7300.31101+20.8-349-79.3-40828.1+14,387-22235.08
'26/01/262700272026002620-105-3.854.43,26713,5010.2486.6-367-19-41.3-42728.1-2124,386-122255.13
'26/01/232700279026752725+150+5.834.474,0499,3020.44111+1,031+88+79.5+1,19828.4-3554,598-22375.15
'26/01/222710275525252575-50-1.98.763,3529,9490.3488.3-97.8-348+143-30327.6+2604,953-52394.83
'26/01/212660273526102625-75-2.784.632,6508,9990.2970.4+27.5+152-154+25.827.6-1694,693-122445.2
'26/01/202645273026202700+5+0.194.082,0345,5380.3754.7-143+122-151-17227.6+474,862-52565.27
'26/01/192525273524652695+185+7.3710.83,72211,6270.3297.8+30.3+96+139+26527.8+2374,815-22615.42
'26/01/162610267524752510+5+0.27.983,6128,8100.4192.4-274+11.9-30.1-29227.8-964,578-122635.74
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
'26/01/152435252524352505+85+3.513.723,2338,0250.480.7+531+329+19+87928-1804,674+392755.88
'26/01/142475255024152420005.583,4987,6410.4686.5-303+35.9-9.08-27627.6+1784,854+62364.86
'26/01/132475247523552420-15-0.624.932,4486,2300.3959.1-54.8+33.9-77.7-98.627.8-1124,676-62304.92
'26/01/122375247523352435+70+2.965.922,5376,5440.3961.1-170-4.04+52.8-12127.8+274,788+12364.93
'26/01/092420242023152365-85-3.474.292,6139,7640.2761.6+244+55.8-80.4+21928-1764,761-312354.94
'26/01/082475249524102450-40-1.613.411,8486,3580.2945.3+379+2.96-137+24527.8-1614,937-32665.39
'26/01/072490251524352490+5+0.23.223,4077,6700.4484.4+324-142-66.3+11527.5-3735,098-92695.28
'26/01/062350252523402485+165+7.117.975,02212,7910.39124-393+57.6+178-15727.3+1055,471+442785.08
'26/01/052290233022552320+135+6.183.434,17412,3020.3496.2+368+151+142+66227.7-275,366+352344.36
'26/01/022180224021502185+60+2.824.243,7538,5390.4482.6-625+128+138-35927.4-2125,39301993.69
'25/12/312070216020702125+75+3.664.393,1877,7290.4167.6-35.1+75.2+143+18327.8+475,605+111993.55
'25/12/302055208020502050-5-0.241.461,1393,1870.3623.5-43.7-21.5+5.06-60.127.8-615,558+31883.38
'25/12/292110211520452055-60-2.843.311,7937,1030.2537-294+12.8-59.9-34127.9-985,619-11853.29
'25/12/262140216020852115+90+4.443.73,2318,0620.468.7-180-34+256+42.528+215,717-11863.25
'25/12/242035205520102025002.228973,2470.2818.2-74.7-9.9+65.9-18.728-225,696-51873.28
'25/12/232020203520002025+15+0.751.741,1303,4280.3322.8+51.5-111+94.4+3528.1-105,718+31923.36
'25/12/222115212520102010-35-1.715.622,3057,5650.347-223-256+129-35028+25,728-91893.3
'25/12/192080210520202045+25+1.244.213,3185,4130.6168.1-58.1-43+41.1-6028.2+1945,726+91983.46
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
'25/12/182000203019702020+10+0.52.991,8855,3440.3537.7-23.3-85+75.6-32.628.2+275,532+41893.42
'25/12/172040205519952010-10-0.52.972,6976,7120.454.5+34-162-2.19-13028.3+785,505-51853.36
'25/12/162170219519852020-180-8.189.555,44321,1850.26112+229+1.33-299-6828.3-5035,427-651903.5
'25/12/152200222521752200-75-3.32.22,3577,3740.3251.8-647+94-117-67028.2-185,930-262554.3
'25/12/122210233021902275+90+4.126.413,9439,1190.4389.2+583+27-35.2+57528.6+2105,948+242814.72
'25/12/112180229021802185+25+1.165.093,8509,3690.4185.6+357+62+46.7+46628.2-115,738+52574.48
'25/12/102130218520952160+45+2.134.262,3225,4430.4349.7+77.9+9.96+34.9+12327.9+525,749+132524.38
'25/12/092165218021002115-40-1.863.712,5518,9120.2954.3+67.2-16.1-108-56.628-1915,697-112394.2
'25/12/082230223021402155-65-2.934.052,4868,5930.2954.1-401-23.1-61.8-48628+555,888-312504.25
'25/12/052120223021202220+95+4.475.183,3158,0770.4172.7-304+31+18.5-25528.3+4935,833+292814.82
'25/12/042155216021102125-20-0.932.331,5114,9680.332.2+122+11-25.4+10828.6+565,340-142524.72
'25/12/032180219521352145-25-1.152.762,1185,4390.3945.8+259+5+35.6+30028.5-205,284-52665.03
'25/12/022220223521602170-15-0.693.432,4565,6790.4353.8+284-2.93-20.8+26128.3-215,30402715.11
'25/12/012250225521702185-75-3.323.763,0648,5160.3667.5+67.2-22-76.5-31.328.1-2225,325-502715.09
'25/11/282145228021152260+125+5.857.734,33610,6100.4195.9-635+37+108-49028+2095,547+353215.79
'25/11/272120221521202135-35-1.614.384,2849,5240.4592.8-4.96+11.9+87.1+9428.5-1545,338-192865.36
'25/11/262180218521052170-5-0.233.685,04510,3800.49108-345+26+186-13328.5-1615,492-853055.55
'25/11/252055217520302175+195+9.857.326,95515,5490.45147-524+362+261+10028.7+7285,653+1153906.9
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
'25/11/241980203519551980+130+7.034.326,02711,4340.53121+149+39+29.1+21829+3654,925+602755.58
'25/11/211890192018301850-115-5.854.583,73710,8370.3470+233+37.1+11.6+28228.8-5284,560-152174.76
'25/11/201995203519351965+65+3.425.265,35511,8040.45106+27.9+148+195+37128.7+755,088-42324.56
'25/11/191890193018701900+30+1.63.213,1186,8200.4659.3-169+192-121-98.228.6+3355,013+112364.71
'25/11/181905195518551870-70-3.615.153,96212,1930.3275.3-152+179-81.6-54.328.8-1604,678-302254.81
'25/11/171905197518151940+60+3.198.516,00320,5700.29115-177+70.9-35.5-14228.9+594,838+242555.27