≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5314 世紀* / K線圖(日)

5314 世紀*

日期: 10/30權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.324.4-1.1-4.51%4.1%23.8523.8522.85
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
13,7383.19億7,3061.88張/筆23.233.764.980.04
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)
10,7542.65億6,3611.69張/筆24.61-0.7 (-2.79%)

連續漲跌: 連2跌  ( -1.8元 / -7.17%)

財報評分: 最新85分 / 平均49分

上櫃指數: 370.26 (-17.11 / -4.42%)

新聞及公告

• 代子公司翰禹科技(股)公司公告取得無形資產 (公告訊息 10/20 15:52)

• 臺銀10億元無人機採購案開標 世紀*子公司詠昇成為共同供應契約得標人 (Anue鉅亨 10/16 18:10)

• 世紀*子公司詠昇取得臺灣銀行採購部「無人機組」共同供應契約（案號 LP5-114063）「訓練用無人機組」品項決標。 (公告訊息 10/16 17:10)

• 世紀*辦理庫藏股減資完成實收資本額變更登記 (更正第3點資訊) (公告訊息 10/15 18:23)

• 世紀*辦理庫藏股減資完成實收資本額變更登記 (公告訊息 10/15 17:05)

• 世紀*董事會決議修正2026年限制員工權利新股發行辦法 (公告訊息 10/02 15:53)

• 台股2檔「抓去關」新名單！世紀*短線摔逾3成　明起處置到9／30 (ETtoday新聞雲 09/21 17:57)

• 世紀*有價證券近期多次達公布注意交易資訊標準，故公告相關訊息，以利投資人區別暸解。 (公告訊息 09/18 14:34)

• 世紀*9億股增資股出籠　連4日漲停今摔跌停 (ETtoday新聞雲 09/11 10:46)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 從IC設計跨足AI無人載具！「世紀民生」搶進警政署與台銀標案　建構可信任非紅產業鏈 (ETtoday新聞雲 09/08 12:12)

• 【量大強漲股整理】台股攻頂後暴賺邏輯！從IC設計【聯發科】⊕到CPO【友達】⊕ 下一波鎖定誰? (Anue鉅亨 09/07 17:39)

• 修正世紀*2025年度股東會年報部分內容 (公告訊息 09/04 16:16)

• 世紀*現金股利除息基準日及調整配股率等相關事宜 (公告訊息 09/04 15:34)

• 3飆股「抓去關」　世紀*瘋漲急跌又拉回上榜 (ETtoday新聞雲 08/31 18:24)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 世紀*瘋漲拉第11根漲停再摔跌停！　軋空力道消長看3指標 (ETtoday新聞雲 08/28 12:53)

• 〈台股盤後〉台積電翻黑雖有塑化及光學撐盤 未能站穩4萬6收45975點 (Anue鉅亨 08/27 14:05)

• 世紀民生科技出席2026永續碳權ESG論壇　搶攻無人機、安防加速轉型 (ETtoday新聞雲 08/27 12:00)

• 快訊／3檔「抓去關」新名單　天瀚、沛爾生醫列潛在處置名單 (ETtoday新聞雲 08/26 18:14)

• 【量大強漲股整理】開低走高甩爆空頭 ，【3081聯亞】+67%【4979華星光】【3441聯一光】+54%【6213聯茂】+329%再創新高! (Anue鉅亨 08/25 18:16)

• 〈熱門股〉本周最狂飆股世紀*搭無人機題材起飛 除權後連拉6根漲停 (Anue鉅亨 08/22 12:46)

• 世紀*、全新4檔飆股漲多下周一起抓去關 每2分鐘撮合至8/28 (Anue鉅亨 08/21 18:59)

• 4檔「抓去關」新名單　8／24日起2分鐘撮合 (ETtoday新聞雲 08/21 18:10)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 〈焦點股〉世紀*填權行情噴出 搭上無人載具行情拉出第6根漲停逾4萬張委買 (Anue鉅亨 08/21 12:40)

• 世紀*瘋漲連6根漲停！　高配股軋空買單塞爆4萬張 (ETtoday新聞雲 08/21 10:17)

• 【量大強漲股整理】八月底選股策略? 兩大方向 搶先佈局九月大行情?! (Anue鉅亨 08/19 17:45)

• 能源股3檔觸漲停！　已下市森崴「1張50元收」考驗3萬股民接受度 (ETtoday新聞雲 08/18 10:50)

• 世紀*董事會決議庫藏股註銷減資基準日 (公告訊息 08/14 14:10)

• 世紀*董事會通過2026年度第二季合併財務報告 (公告訊息 08/14 14:09)

• 2026年第二季合併財務報告董事會召開日期 (公告訊息 08/06 16:34)

• 世紀*董事會決議除權基準日及調整配股率等相關事宜 (公告訊息 07/30 23:04)

• 世紀*因短期資金需求對子公司資金貸與案。 (公告訊息 07/30 23:03)

• 〈台股盤後〉抗住盤中1726點崩跌 跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 【量大強漲股整理】迎接Q3，選股關鍵大公開?! (Anue鉅亨 06/30 18:00)

• 雷虎挾「無人機國家隊」連2根漲停　獲利開獎「單月虧損」 (ETtoday新聞雲 06/30 17:24)

5314 世紀* 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/30 交易資料統計

共7,487日
成交價: 23.3元 (-1.1元/ -4.51%)成交張數: 1.37萬張成交金額: 3.19億元
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2093高
近47日新低
連2跌
(-1.8元/ -7.17%)
第93高
近3日新高
第356高
近2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
23.3元		3日
10/28
~10/30
5日
10/22
~10/30
10日
10/15
~10/30
1個月
10/01
~10/30
3個月
08/03
~10/30
半年
05/04
~10/30
1年
'25/10/31
~10/30
2年
'24/11/01
~10/30
3年
'23/11/01
~10/30
5年
'21/11/01
~10/30
10年
'16/10/31
~10/30
15年
'11/11/01
~10/30
20年
'06/10/31
~10/30
今年
01/02
~10/30
起算價24.126.2526.428.8551.971.6117226.5375.015.0713.98.1898.1
漲跌價-0.8-2.95-3.1-5.55-28.6-48.3-93.7-203.2-13.7+18.29+18.23+9.4+15.12-74.8
漲跌幅-3.32%-11.2%-11.7%-19.2%-55.1%-67.5%-80.1%-89.7%-37%+365%+360%+67.6%+185%-76.2%
振幅11%13.5%21.6%30.5%90.9%85.9%92.1%633%3875%28868%28539%10409%17697%92.6%
成交張數3.76萬8.25萬22.2萬49.3萬113萬151萬231萬460萬469萬472萬479萬538萬656萬195萬
成交金額9.11億20.2億57.8億136億351億599億1,371億3,846億4,021億4,026億4,030億4,109億4,259億986億
週轉率3.12%6.84%18.4%40.9%93.6%125%191%381%389%392%398%446%544%162%

* 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
'26/10/3023.8523.8522.8523.3-1.1-4.514.113,7387,3061.883.19+2,2460-52+2,1944.43-42919,177-1692,93115.3
'26/10/2925.125.2524.324.4-0.7-2.793.7810,7546,3611.692.65+55.20-60.5-5.264.23+2519,606-1753,10015.8
'26/10/2824.825.524.425.1+1+4.154.5613,1436,7121.963.27+3600+4.24+3654.2+19019,581+1863,27516.7
'26/10/2725.225.524.124.1-1-3.985.5822,6688,9022.555.46+1,935-2,048-190-3034.16-24219,391+1923,08915.9
'26/10/2226.226.42525.1-1.15-4.385.3322,14912,2921.85.63-1,0120-165-1,1773.96-20919,633-1432,89714.8
'26/10/2126.6526.826.126.25+0.05+0.192.6713,6067,1531.93.58-5730+13-5603.93+8519,842-2493,04015.3
'26/10/2027.527.7526.126.2-1.3-4.73625,35813,7901.846.79-2,9810-66.1-3,0473.89+20019,757+893,28916.6
'26/10/1928.328.5527.327.5+0.25+0.924.5961,17426,1572.3417.1-2,2600+170-2,0904.07+1,20119,557+3073,20016.4
'26/10/1626.7527.2526.527.25+2.45+9.883.0214,0594,9092.863.82+4,7460-73.4+4,6724.2-27618,356+2632,89315.8
'26/10/152626.3524.6524.8-1.6-6.066.4425,21414,5681.736.36-808-8-242-1,0573.79+19518,632+32,63014.1
'26/10/1426.5526.726.3526.4+0.05+0.191.3312,5626,4671.943.32-1,3150-131-1,4453.82+4318,437+242,62714.2
'26/10/1327.328.226.226.35-0.35-1.317.4930,21314,6172.078.12-3,0700-307-3,3773.88+79518,394+532,60314.2
'26/10/1227.127.426.5526.7-0.45-1.663.1317,3558,69224.674.1+24817,599+42,55014.5
'26/10/0827.527.9527.0527.15-0.4-1.453.2718,2428,5972.125.06-2,5080-61.9-2,5703.92+13817,351-1002,54614.7
'26/10/0728.328.7527.527.55-1.05-3.674.3723,86314,0691.76.66-1,7510-495-2,2464.08+59417,213-1412,64615.4
'26/10/062929.628.228.6-0.1-0.354.8820,52311,2041.835.9-9630-384-1,3484.12+54516,619-1232,78716.8
'26/10/0530.130.228.5528.7-1.2-4.015.5235,17419,5171.810.2-2,237-19-188-2,4444.13+13516,074-3092,91018.1
'26/10/0230.430.629.6529.9-0.7-2.293.131,62223,3621.359.46-3,0350-220-3,2544.22+28015,939-13,21920.2
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
'26/10/0129.331.6529.230.6+1.75+6.078.4981,51556,9171.4325-6410+72.6-5684.45+1,43215,659+9743,22020.6
'26/09/3028.052928.0528.85+1.4+5.13.4610,2075,6861.82.91+2200+79.1+2994.5+36214,227+122,24615.8
'26/09/292627.52627.45+1.05+3.985.689,3394,8561.922.51-1450+372+2274.45+10213,865-3402,23416.1
'26/09/2426.126.8525.4526.4+0.4+1.545.388,0775,1501.572.11-1,4870+1.86-1,4854.44-30013,763-3052,57418.7
'26/09/2326.3272526-0.15-0.577.6512,1176,6371.833.16-6300-145-7754.56-38714,063-3352,87920.5
'26/09/222828.1526.1526.15-2.9-9.986.8827,15314,4491.887.2+2,4870-557+1,9314.59-1,22014,450-1,0383,21422.2
'26/09/2131.732.2529.0529.05-1.4-4.610.5137,06167,8262.0242.1-8,8590-701-9,5604.37-34115,670+4,2524,25227.1
'26/09/1828.8530.528.830.5+2.75+9.916.13126,57248,0342.6437.6-12,070-14+1,450-10,6345.02+1,89816,011000
'26/09/1727.7527.7527.7527.75-3.05-9.9028,46414,7621.937.9-2,1850-43.6-2,2295.93+3,24514,113000
'26/09/1630.830.830.830.8-3.4-9.94015,0869,1411.654.65+1750-43+1325.92+9210,868-4,30200
'26/09/1534.234.234.234.2-3.75-9.8806,9905,1501.362.39+1980-1,018-8205.59-48910,776-2,1324,30239.9
'26/09/1437.9537.9537.9537.95-4.2-9.96014,4126,1752.335.72-1,9680-639-2,6087.41-1,09711,265-6176,43457.1
'26/09/1142.1542.1542.1542.15-4.65-9.94022,1428,9172.489.33+7,0460-375+6,6707.68+91712,362-2297,05157
'26/09/1045.3546.845.3546.8+4.25+9.993.4138,24612,8692.9717.8+5,964-3-490+5,4717.13+89911,445+6877,28063.6
'26/09/0942.5542.5539.442.55+3.85+9.958.1449,69125,3551.9620.6+1,8270-617+1,2106.63+56410,546+536,59362.5
'26/09/0837.6538.737.6538.7+3.5+9.942.9810,2203,3763.033.92+883-42-142+6996.47-959,982+676,54065.5
'26/09/0732.5535.232.535.2+3.2+108.446,7032,5112.672.32+3,8810+4.15+3,8866.4-6110,077+856,47364.2
'26/09/043232.2531.0532+1+3.233.873,5722,0821.721.13+1,1740-572+60210-8410,138+2296,38863
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
'26/09/0334.2534.3530.8531-3.2-9.3610.24,4123,2221.371.41+6130-1,215-6029.61-3510,222+126,15960.3
'26/09/0235.9535.9534.234.2-1.1-3.124.963,9532,7701.431.38+7260-729-3.479.42-7310,257+2786,14759.9
'26/09/013636.834.435.3-0.7-1.946.675,3524,0441.321.9+344+27-868-4979.13-510,330+815,86956.8
'26/08/3130.83630.836+1.8+5.2615.212,1045,9342.043.96+2,9110-851+2,0609-59110,335-4765,78856
'26/08/2841.841.834.234.2-3.8-102022,43113,8561.628.38+1,6610+1,443+3,1048-1,21410,926+1,2796,26457.3
'26/08/2738383838+3.45+9.9903,1152,1691.441.18+200+1,718+1,7387.43-14212,140+1794,98541.1
'26/08/2634.5534.5534.5534.55+3.1+9.8601,4728641.70.51-920+422+3307.42-7912,282+4564,80639.1
'26/08/2531.4531.4531.4531.45+2.85+9.9705,3933,7801.431.700+2,157+2,1577.46-46512,361+8264,35035.2
'26/08/2428.628.628.628.6+2.6+1001,3466682.020.39-10+238+2377.46+19112,826+7773,52427.5
'26/08/2126262626+2.35+9.9401,8524803.860.48-270-30.3-57.37.45-8812,635+2772,74721.7
'26/08/2023.6523.6523.6523.65+2.15+1004,0161,3892.890.95-34.10+584+5507.46+1612,723+3022,47019.4
'26/08/1921.521.521.521.5+1.95+9.97011,0291,6576.662.37-2,3250+1,226-1,0997.45-89812,707+2,1392,16817.1
'26/08/1819.5519.5519.5519.55+1.75+9.8305,1349951.90.83-40+1.38-2.627.97-5813,605+25290.21
'26/08/1717.817.817.817.8+1.6+9.880108781.380.0200+45.8+45.87.05-4513,663+440.03
'26/08/1416.216.216.216.2+1.45+9.8303711901.950.06-118-90-1277.04-4413,708000
'26/08/1362.563.461.361.3-1.2-1.923.363,8872,9651.312.41-114-1+293+1786.88-33113,752000
'26/08/1261.162.860.862.5+1.4+2.293.272,7352,4091.141.7+5500+182+7326.73-19814,083000
'26/08/1161.962.560.761.1-1.2-1.932.892,6422,3001.151.62-3120-10.1-3226.51-8014,281000
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
'26/08/106162.36062.3+2.3+3.833.833,8272,6381.452.326.58-8514,361-5100
'26/08/0760.260.758.860+0.5+0.843.192,5352,0701.221.51+209-3-2.76+2036.18-12314,446-11510.35
'26/08/0656.859.85659.5+2.7+4.756.694,0023,1301.282.33+1,0870+65.6+1,1536.05-4914,569-147620.43
'26/08/055858.556.356.8+0.4+0.713.92,4712,0451.211.41+2090+22.9+2325.54-13614,618+1022091.43
'26/08/045556.654.656.4+1.3+2.363.632,4141,9791.221.35+358-3-1.71+3535.42-1314,754-81070.73
'26/08/0352.655.552.555.1+3.2+6.175.783,1332,1841.431.7-6.98+14+10.9+17.95.23-2714,767-271150.78
'26/07/3150.451.95051.9+4.65+9.844.023,4022,7001.261.74+1900-81.5+1085.22-19714,794+301420.96
'26/07/3049.550.347.247.25-3.05-6.066.166,7083,0422.213.42-2,5450-39-2,5845.15-28014,991-21120.75
'26/07/2953.153.74850.3-2.7-5.0910.87,2394,3661.663.64+1,7640-63.5+1,7016.01-1,25915,271+31140.75
'26/07/2855.655.95353-3.7-6.535.115,1733,2131.612.88-9460+7.36-9385.37-1,12116,530-3441110.67
'26/07/2756.55755.456.7+0.6+1.072.851,9631,5901.231.1+2550-9.12+2465.65-4817,651+64552.58
'26/07/2456.658.15656.1-0.9-1.583.682,5742,3821.081.46-1380-36.7-1755.54-4317,699-34492.54
'26/07/2358.858.956.257-1.4-2.44.623,2802,8851.141.88-1660-35.4-2015.54-317,742+214522.55
'26/07/2261.56258.458.4-2.4-3.955.925,6474,5351.253.38-4430-41.1-4845.57+317,745-674312.43
'26/07/2158.961.658.160.8+3.1+5.376.074,6283,4811.332.8+7390+0.56+7405.71-9417,742+234982.81
'26/07/2059.261.857.557.7-1.5-2.537.266,1254,3721.43.62+920-83.8+8.225.45-23017,836+264752.66
'26/07/1762.9665959.2-5-7.7910.98,0176,2881.274.98+284-9-55.9+2205.38-47818,066-1354492.49
'26/07/1666.666.664.164.2-2.4-3.63.753,4413,1211.12.24-172+5-130-2985.26+818,544-365843.15
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
'26/07/15686866.566.6-1.6-2.352.26,8094,6901.454.56-1,385-47.5+9.24-1,4235.27+15918,536-106203.34
'26/07/146568.564.168.2+3.7+5.746.8211,6788,2341.427.75+1,365+11+131+1,5075.75-3618,377+176303.43
'26/07/136769.164.164.5-1.5-2.277.588,4365,9761.415.63+35.1+14+24.1+73.25.25-54418,413+156133.33
'26/07/0967.669.36666-1.4-2.084.96,1314,4371.384.13-208+13+32.8-1625.19+18618,957-55983.15
'26/07/0869.870.565.967.4-0.4-0.596.788,9586,6131.356.08-603+6+22.7-5745.24+21518,771+686033.21
'26/07/0768.871.564.467.8+0.2+0.310.512,6009,1451.388.54-918+2+31.2-8855.4-4518,556+35352.88
'26/07/06737567.567.6-3.9-5.4510.535,57020,0261.7825.5-4,181+21-1.18-4,1615.68-1,11218,601+1855322.86
'26/07/036671.565.671.5+6.5+109.0829,46311,1422.6421+5,4960+46.1+5,5427.1+2,71919,713+493471.76
'26/07/0266.267.86565-2-2.994.186,8966,4931.064.56+1090-22.5+86.55.2-13616,994+102981.75
'26/07/0167.670.565.867+0.2+0.37.0420,16212,6751.5913.7-2,781+15+56.3-2,7095.16+13517,130-552881.68
'26/06/3063.566.862.266.8+6+9.877.5717,70312,2411.4511.6-4420+132-3106.1+48116,995+1193432.02
'26/06/295660.85660.8+5.5+9.958.686,2243,4601.83.75+1,2050-5.56+1,1996.24+1416,514+562241.36
'26/06/2657.657.755.355.3-2.7-4.664.142,9732,4561.211.67+2980-42.9+2555.82-17916,500-141681.02
'26/06/2560.560.55858-1.4-2.364.211,8511,7301.071.09-63.70-33.6-97.35.71+7016,67901821.09
'26/06/2460.76159.359.4-1.1-1.822.812,4811,9351.281.49-3390+1.1-3385.7-1616,609-51821.1
'26/06/2362.562.559.960.5-0.6-0.984.264,2003,3061.272.56-6230+2.48-6205.78-6316,625-81871.12
'26/06/2260.66260.261.1+2.1+3.563.054,8933,6831.332.99-4190+60.2-3595.91+28116,688+231951.17
'26/06/1857.159.15759+2.2+3.873.72,6681,9791.351.55+369-3.5+13.5+3796.03+7416,407+311721.05
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
'26/06/1756.757.555.856.8+0.3+0.533.012,0621,5851.31.17+5480+17.1+56512.8-916,332-71410.86
'26/06/1658.659.156.556.5-1.6-2.754.482,4212,3601.031.39+2070-17.7+18912.6-12916,341-291480.91
'26/06/1559.359.858.158.1-0.3-0.512.912,7961,6031.741.58+1720-9.24+16312.6-21116,470-101771.07
'26/06/1260.260.758.458.4003.942,2351,7111.311.33+1170-11.1+10612.5-1316,681+241871.12
'26/06/1159.860.358.258.4-0.4-0.683.571,9621,6491.191.16+770-5.42+71.612.4-1116,694-31630.98
'26/06/1060.462.958.858.8-1.1-1.846.843,3082,5701.292.01-131-4+7.36-12812.4+3116,705+11660.99
'26/06/0959.860.559.259.9+0.5+0.842.191,7401,5681.111.04-890+5.12-83.912.4-6916,674+101650.99
'26/06/0855.359.455.359.4-1.8-2.946.75,8812,5922.273.65-1,0880-25.9-1,11412.5-27416,74301550.93
'26/06/0562.16361.261.2-0.8-1.292.92,9582,3551.261.82-3870-6.8-39412.8-13617,017-321550.91
'26/06/0463.563.561.962-1.5-2.362.522,7102,3401.161.69-7030-19.7-72312.9+7717,153-21871.09
'26/06/0363.663.962.763.5+0.3+0.471.92,1021,6501.271.33+5280+11.8+54013.1+6817,076-111891.11
'26/06/0265.165.362.463.2-2.1-3.224.443,0052,6331.141.91-2030-0.08-20312.9-4217,008-232001.18
'26/06/0164.365.563.165.3+2.3+3.653.813,9413,1191.262.55+1790+17.4+19613+8617,050+152231.31
'26/05/2961.964.461.763+1.8+2.944.414,4402,9751.492.79+714+2+45.3+76112.9+6016,964+482081.23
'26/05/2862.96361.261.2-1.1-1.772.893,1042,6531.171.92-14.90+1.19-13.712.7+216,904+31600.95
'26/05/2763.46461.762.3-0.7-1.113.653,0462,8431.071.9-1600-8.14-16812.6+2516,902-691570.93
'26/05/2664.965.36363-1.7-2.633.553,4322,8851.192.17-2340-32.2-26612.7-5816,877-782261.34
'26/05/2567.367.364.564.7-2.3-3.434.185,1244,1071.253.35-170+8+3.53-15912.6-3916,935-943041.8
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
'26/05/2269.569.566.967-2.8-4.013.725,2224,3841.193.54-2920-32.7-32512.6-14116,974-683982.34
'26/05/2168.973.568.569.8+2.2+3.257.410,5147,9041.337.41-1,3200-41.1-1,36112.7+5617,115-964662.72
'26/05/2061.867.661.667.6+6.1+9.929.766,3574,3171.474.14+1,2080+64.1+1,27213.1+47317,059+1595623.29
'26/05/1965.665.761.461.5-3.7-5.676.66,0544,5191.343.8+597+4-46.6+55512.7-62816,586+1774032.43
'26/05/1866.368.365.165.2-2.1-3.124.753,6863,0881.192.44-3660-7.53-37312.4-1717,214+112261.31
'26/05/1567.268.666.967.3+0.1+0.152.534,1782,6611.572.82+2890-5.92+28312.5-36017,231+82151.25
'26/05/1470.370.86767.2-4.3-6.015.318,0987,1111.145.54-0.950-25.4-26.412.4-66917,591+952071.18
'26/05/1371.571.571.571.50000012.4-218,26001120.61
'26/05/127373.571.571.5-1.1-1.522.753,4763,1441.112.5-342+1+25.9-31512.4-33718,262-231120.61
'26/05/1174.87572.672.6-1.5-2.023.243,8903,2861.182.86-5550-4.05-55912.5-6718,599-11350.73
'26/05/0875.176.471.674.1-0.3-0.46.455,3114,4141.23.94-6490-38.6-68812.6+3018,666+31360.73
'26/05/0772.875.372.374.4+2.3+3.194.163,5742,8171.272.63+778+4+16.8+79912.7+25618,636+71330.71
'26/05/0674.674.671.972.1-1.8-2.443.654,5873,6921.243.33-876+1-18.9-89412.4-19718,380-321260.69
'26/05/0574.576.173.873.9-1.1-1.473.073,6843,0311.222.79-1,122+2-58.9-1,17912.6-18418,577-221580.85
'26/05/0472.577.772.175+3.4+4.757.825,2404,4281.183.94+584-1+39.8+62312.9+6218,761+831800.96
'26/04/3073.5747171.6-1.4-1.924.113,0352,8871.052.19-2360-17.2-25312.6-13918,699+38970.52
'26/04/2974.574.972.973-1.2-1.622.73,1132,5131.242.29-5970-7.53-60512.6-13918,838-10590.31
'26/04/2874.474.473.274.2-0.1-0.131.622,8842,5211.142.14-3080-32-34012.8+19818,977+7690.36
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
'26/04/2779.179.173.474.3-3-3.887.376,4105,5461.164.81-1,841-4+11.7-1,83312.8+5518,779-11620.33
'26/04/2478.882.677.377.3+0.4+0.526.899,7237,1481.367.78+110-212+27.3-75.113.3+16918,724+43730.39
'26/04/2381.68275.376.9-2.6-3.278.437,9336,3371.256.3+3220-14.2+30813.3+15518,555+30300.16
'26/04/2278.379.677.279.5+2.5+3.253.123,7323,8710.962.92+844+6+40.2+89013.2-5218,400000
'26/04/2178.578.876.977-1.1-1.412.433,5763,7410.962.77-171+10-12-17312.9-8718,452000
'26/04/2080.48278.178.1-2.1-2.624.864,5624,9390.923.64-436+7-22.7-45212.9-16718,539000
'26/04/1781.582.680.280.2-0.8-0.992.964,8444,2641.143.93-1000-34.7-13513+20318,706-12900
'26/04/1678.582.978.581+3.1+3.985.659,5047,5241.267.7+614+4+89.1+70713-8018,503+221290.7
'26/04/157878.877.577.9+0.4+0.521.683,1272,5781.212.44+281+3+4.07+28812.8+5918,583+71070.58
'26/04/1478.279.177.477.5-0.2-0.262.192,6722,3791.122.08+1590-10.3+14912.7+7618,524-31000.54
'26/04/1378.379.477.477.7-0.7-0.892.552,9342,7211.082.29+3360-2.74+33312.6+3218,448-111030.56
'26/04/108081.578.278.4-1.3-1.634.143,4823,3181.052.75-5110-22-53312.4+3118,416-171140.62
'26/04/0979.282.478.179.7+0.7+0.895.446,3645,9621.075.1+580+52.5+11112.6-6118,385-591310.71
'26/04/088080.57879+0.1+0.133.174,1773,3541.253.3+12.9+4+17.4+34.312.5+13618,457-81901.03
'26/04/077779.57678.9+3.6+4.784.654,3943,3461.313.42+647+3+14.8+66412.5+5018,321+31981.08
'26/04/0279.679.675.375.3-2.3-2.965.543,8253,0471.262.94+570-20.3+36.712.2-10218,271+221951.07
'26/04/0179.179.977.277.6+1+1.313.524,2623,3801.263.34+3620+3.28+36512-10618,373+21730.94
'26/03/3181.783.576.176.6-4.9-6.019.0811,6978,7871.339.29-1,6810-126-1,80611.9-44018,479-131710.93
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
'26/03/307684.775.781.5+4.2+5.4311.610,9158,6011.278.83+1,0340+118+1,15212.3+26518,919+541840.97
'26/03/2775.377.374.277.3+1.2+1.584.072,7882,4021.162.1+24.10-1.83+22.311.9+10018,654-121300.7
'26/03/2677.17975.276.1+0.1+0.1355,9875,1051.174.6-2570+13.3-24411.8+31118,554+91420.77
'26/03/2572.276.671.476+5.2+7.347.345,8694,1741.414.37+1,4410+85.3+1,52611.9+41818,243+561330.73
'26/03/2473.273.770.270.8-1.4-1.944.854,6973,7731.243.36-2520-27.1-27911.4+20617,825-11770.43
'26/03/237176.570.272.2-0.2-0.288.710,8305,4531.997.64-4420+7.85-43411.4+25717,619-4880.5
'26/03/2074.974.971.772.4-1.3-1.764.344,2212,9941.413.09-1160+12.6-10311.4-3417,362-2920.53
'26/03/197676.573.273.7-3.5-4.534.274,8884,5331.083.64-668+1-36.8-70411.3-12017,396-45940.54
'26/03/1879.780.277.177.2-2.4-3.023.894,9384,4601.113.85-9300-29.4-95911.5+22817,516-311390.79
'26/03/1787.987.979.179.6-1.4-1.7310.911,7778,3231.419.77-2,6730+21.8-2,65111.6+6717,288+551700.98
'26/03/1677.38177.381+7.3+9.915.024,0812,5141.623.29-620+34.3-27.712.3+29617,221+391150.67
'26/03/1372.773.871.573.7-0.7-0.943.092,9802,4391.222.17+2300-8.7+22112.2-8416,925+5760.45
'26/03/1277.777.774.374.4-2.9-3.754.43,0433,1890.952.29-4950-13.2-50812.1-8917,009-16710.42
'26/03/1175.977.975.777.3+2.4+3.22.943,6612,5851.422.85-1030+15.2-87.812.3-24317,098+13870.51
'26/03/1075.5797474.9+2.1+2.886.875,3744,1251.34.09-494-2+17-47912.2-2617,341+27740.43
'26/03/0972.8757272.8-7-8.773.765,4463,8161.433.97+1,6850-80.3+1,60512.3-1,60917,367-30470.27
'26/03/0680.381.379.379.8-0.9-1.122.482,7752,3981.162.22+13.90+9.34+23.311.7-21018,976-6770.41
'26/03/0583.583.579.780.7+0.1+0.124.713,7353,1701.183.04-1920+8.99-18311.6-17919,1860830.43
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
'26/03/0484.28679.880.6-4.4-5.187.296,0274,9841.214.92+5630-59.4+50411.7-27319,365-5830.43
'26/03/0389.590.684.985-4.5-5.036.375,8165,5681.045.03-5150-35.1-55011.5-12319,638-11880.45
'26/03/0291.39389.189.5-1.3-1.434.36,5564,9681.326.01-1,0630-6.17-1,06911.6+17619,761+11990.5
'26/02/2692.792.990.890.8-0.8-0.872.295,8482,7962.095.34+2190+11.4+23112+1019,585-9880.45
'26/02/2595.695.991.591.6-3.7-3.884.625,0865,7440.894.73-4730-54.9-52811.7-30519,575-10970.5
'26/02/249497.593.295.3+1.9+2.034.65,3375,6680.945.08+6040-20.6+58311.9-23819,880+81070.54
'26/02/2391.294.889.893.4+5.8+6.625.718,9756,6461.358.35+5650+133+69811.6+18620,118+11990.49
'26/02/1186.69085.787.6+1.9+2.225.026,1004,6131.325.36+1,1260+11.4+1,13711.3-52319,935-5880.44
'26/02/1089.991.285.585.7-0.3-0.356.637,6485,5501.386.73-250-1.99-2710.9-63720,458+11930.45
'26/02/0990.49285.686-1.8-2.057.294,6054,0071.154.07+2290-15.4+21410.8-13721,095+10820.39
'26/02/0690.690.884.687.8-4.2-4.576.746,0935,3941.135.32+1990-204-5.5910.8-62821,232+4720.34
'26/02/0594.1959292-3.4-3.563.143,3943,2891.033.15-1,0480+4.05-1,04410.6+4521,860+1680.31
'26/02/0492.895.992.295.4+2.6+2.83.993,2782,9191.123.07+751-1+10.3+76010.9+2921,815-4670.31
'26/02/039495.292.192.8-0.2-0.223.333,5472,9181.223.31+1920+16.7+20910.6-15621,786-8710.33
'26/02/0294.395.791.593-2.7-2.824.395,6455,2891.075.24-1,0300-168-1,19710.6+4421,942+5790.36
'26/01/3010010395.595.7-4.3-4.37.510,0757,2371.399.94-9360+111-82510.9-4721,898-27740.34
'26/01/29103.5104.5100100-3-2.914.3710,5749,5911.110.8-195+1+200+6.3711.2+3721,945-71010.46
'26/01/2895.510593.8103+7.3+7.6311.717,21012,6731.3617.4+3,7450+148+3,89311.3+1,31121,908+691080.49
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
'26/01/2797.797.995.195.7-2-2.052.873,9854,0870.983.82-1,122-3+18.1-1,1079.95+19620,597-64390.19
'26/01/2697.31009697.7+3+3.174.226,6944,7511.416.59+1,6270+8.29+1,63510.3+33420,401+351030.5
'26/01/239797.594.494.7-1.8-1.873.213,4914,6230.763.33-449-1-6-4569.66-720,067-64680.34
'26/01/229999.495.796.5-0.1-0.13.835,1615,7930.895.03-3690-32.5-4019.79+4520,074+101320.66
'26/01/2196.6100.595.796.6-0.7-0.724.936,0265,3181.135.94+8930+88.1+9819.87-12020,029+61220.61
'26/01/2096.4101.596.497.3+2.8+2.965.48,7007,7321.138.59-4920+35.3-4579.56+14920,149+161160.58
'26/01/1993.696.593.594.5+0.1+0.113.183,6683,0511.23.48+2780+52.7+3319.71-4920,000-311000.5
'26/01/169696.89494.4-1.3-1.362.934,0164,1060.983.8-181-3-18.6-2029.61+5920,049-211310.65
'26/01/1597.697.695.395.7-2.1-2.152.354,5234,3751.034.34+1900-3.65+1879.66-7319,990-41520.76
'26/01/1498.29997.697.8-0.3-0.311.433,3992,9841.143.34+209-1-12.5+1969.58-2520,063-1141560.78
'26/01/13100.5101.597.798.1-1.9-1.93.87,1675,6301.277.11-449-6-34.6-4909.5-22020,088-22701.34
'26/01/1298.8102.598.8100+1.3+1.323.758,9336,0761.478.99+7670+149+9169.63-48220,308+1042721.34
'26/01/0910510797.398.7-3.8-3.719.4620,81213,5851.5321.2-2,1830-89.2-2,2729.32+65020,790-141680.81
'26/01/0893.9102.593.7102.5+9+9.639.4111,2127,7521.4511.1+1,7210+74.9+1,79610.1+34720,140+581820.9
'26/01/0794.596.59393.5003.744,5274,3781.034.26+2840+0.14+2849.44-16219,793+191240.63
'26/01/0695969393.5-0.6-0.643.194,3124,3380.994.07+2000+19.7+2209.34-17619,955-251050.53
'26/01/0598.998.994.194.1-3.7-3.784.915,9635,7081.045.7+4490+75.3+5249.27-45820,131-391300.65
'26/01/0298.8101.597.697.8-0.3-0.313.983,4773,3481.043.45+4.620+27.2+31.89.1-11420,589-111690.82
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
'25/12/31100.5101.598.198.1-1.7-1.73.414,2124,22914.17-9160-0.22-9169.09+14120,703-691800.87
'25/12/30101.5102.599.299.8-1.2-1.193.273,7822,8441.333.79+1180-5.11+1139.39-320,562-312491.21
'25/12/29101.5103.5101101002.484,2703,3681.274.36-2160+0.17-2169.32+11520,565-52801.36
'25/12/2610010398.6101+0.5+0.54.384,9443,7941.34.97+9390+0.79+9409.37-13720,450+332851.39
'25/12/24103103.5100100.5-1.5-1.473.432,3762,0301.172.41+1630+0.17+1639.03-2320,587-112521.22
'25/12/23102.5105100.5102-0.5-0.494.394,3913,9091.124.5-1730-0.16-1738.93+1720,610-12631.28
'25/12/229910398.6102.5+4.7+4.814.55,1823,9221.325.25+7840+1.26+7868.94+2320,593+572641.28
'25/12/1999.910197.897.8-0.2-0.23.273,7423,6491.033.69-3120+0.78-3118.63-10320,570+42071.01
'25/12/18100100.59898-2-22.53,2503,0141.083.21+2540-0.11+2548.7-29920,673-92030.98
'25/12/1710110399.6100+0.4+0.43.413,9943,1891.254.01-8220-0.18-8228.6+10020,972-802121.01
'25/12/1610410498.899.6-4.4-4.2355,9655,2451.145.99+4180+0.75+4198.84-57720,872-172921.4
'25/12/15109109.5103.5104-6.5-5.885.435,6634,9421.155.99-4750-1.49-4778.67-6021,449-313091.44
'25/12/12111111.5109.5110.5001.814,3682,9961.464.82+4550+0.71+4568.76+4221,509+643401.58
'25/12/11116117.5108110.5-1-0.98.5211,3077,6511.4812.6-664-2-0.66-6668.52-54821,467-312761.29
'25/12/10115115110111.5-3-2.624.379,5726,2971.5210.7-1,171-1-9.38-1,1818.67-7722,015-153071.39
'25/12/09110114.5109114.5+10+9.575.2612,22111,0031.1113.8+941-4+16.2+9548.93+79422,092-683221.46
'25/12/08104.5104.5104.5104.5000008.6021,29803901.83
'25/12/05106.5109104104.5-2.5-2.344.674,4103,1701.394.66-2240-0.35-2248.6+18721,298-213901.83
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/04106.5108106107+0.5+0.471.884,3543,3041.324.65-2920-0.06-2928.63+5021,111-344111.95
'25/12/03106107.5103106.5+0.5+0.474.255,5614,2081.325.84+7090+0.99+7108.67-6821,061-154452.11
'25/12/02107.5109.5106106-2-1.853.244,5153,4851.34.85+7.480-0.28+7.28.39+13121,129-294602.18
'25/12/01112112.5107.5108-3.5-3.144.485,2654,0571.35.74+2640-36+2288.35+8120,998-334892.33
'25/11/28112116111111.5+0.5+0.454.58,8076,2251.419.92-636-1+0.18-6378.24+18020,917-1165222.5
'25/11/27118.5120110.5111-3-2.638.3322,55315,2341.4825.7-1,4590-26.9-1,4868.42+32420,737-36383.08
'25/11/26105114105114+10+9.628.6520,07813,5181.4922.2+1,4770+15.6+1,4938.81+12820,413+2426413.14
'25/11/25102107101.5104+2.5+2.465.4213,49411,2791.214-1,1750-0.77-1,1768.19-420,285+383991.97
'25/11/2495.210494.3101.5+6.7+7.0710.211,97712,5170.9612-1,4650-2.37-1,4678.44+39520,289+723611.78
'25/11/21969790.594.8-2.3-2.376.6911,3197,9641.4210.6+1,3780+2.01+1,3808.91-40219,894+932891.45
'25/11/20100.510197.197.1-1.3-1.323.9611,0707,3251.5110.7-126-1-2.39-1298.36+19320,296+51960.97
'25/11/1996101.595.698.4+3.2+3.366.212,0999,0901.3311.9-1,3770+6.64-1,3708.35+42120,103+391910.95
'25/11/1898.6100.59495.2-4.3-4.326.539,2478,1161.148.95+1,1830-7.93+1,1758.74-48719,682-991520.77
'25/11/17100.5101.598.399.5-1-13.187,6435,7891.327.62+977-10+4.99+9728.29-23620,169-1772511.24
'25/11/14106110.598.7100.5-8-7.3710.913,27810,0271.3213.7+2560-29+2277.93-1,45720,405+2164282.1
'25/11/13111.5113.5108.5108.5-1.5-1.364.558,2665,5451.499.1-6320+29.9-6027.8+9421,862-1142120.97
'25/11/12117118110110-7-5.986.8410,6248,5661.2412-9320+0.24-9327.84+18121,768-133261.5
'25/11/11117119.5113.5117+3+2.635.2620,21212,4741.6223.5-3,1260-3.11-3,1297.96+43321,587+213391.57
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
'25/11/10107114106.5114+10+9.627.2110,3727,2911.4211.4-47.90+3.92-448.68+87521,154+1763181.5
'25/11/07109.5110104104-7-6.315.419,3137,3821.269.89+8700+4.22+8748.6-73120,279-71420.7
'25/11/06113.5114109.5111-1.5-1.3346,2905,0771.246.99-535-1+5.9-5308.18+2521,010-51490.71
'25/11/05110.5116108.5112.5+0.5+0.456.711,2367,5991.4812.6-603+1.5+1.74-6008.23+46920,985-61540.73
'25/11/04118119111.5112-6-5.086.369,1297,5421.2110.5+3090-3.9+3058.24-79120,516-111600.78
'25/11/03122124116.5118-4.5-3.676.129,2257,7361.1911-1,8270-0.02-1,8278.08+25821,307-81710.8