≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1503 士電 / K線圖(日)

1503 士電

日期: 10/05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
196197-1-0.51%1.52%199199196
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8431.66億6651.27張/筆197.32.64271.66
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)
6901.36億1,022675張/筆197.2-0.5 (-0.25%)

連續漲跌: 連2跌  ( -1.5元 / -0.76%)

財報評分: 最新45分 / 平均40分

上市指數: 49712.04 (1236.3 / +2.55%)

新聞及公告

• 士電在手訂單超過600億元 已開始承接2029至2030年訂單 (Anue鉅亨 09/10 18:46)

• 士電召開2026年度法人說明會 (公告訊息 09/09 14:25)

• 雙題材發酵破除9月魔咒? 台股量價齊揚，高檔避險、低檔卡位！ (Anue鉅亨 09/01 15:56)

• 〈焦點股〉亞力在手訂單達130億元創高 走揚拚站穩5日線 (Anue鉅亨 09/01 11:41)

• 近5年台股9月勝率掛零? 拉高現金比重，短打區間、波段看季線！ (Anue鉅亨 08/31 16:06)

• 「卡位」神山供應鏈！帆宣、達欣等25家聯合徵才職缺一表看！月薪衝8.5萬 (Anue鉅亨 08/31 10:46)

• 代重要子公司英屬維爾京群島商士林電機國際投資股份有限公司公告董事會決議盈餘分配案由 (公告訊息 08/11 15:31)

• 澄清2026年08月07日經濟日報A10版之新聞內容 (公告訊息 08/07 12:56)

• 士電上半年EPS 5.04元創新高 持續看好AIDC展望、今年外銷營收年增3成 (Anue鉅亨 08/06 18:23)

• 士電董事會通過2026年第二季合併財務報告 (公告訊息 08/06 14:50)

• 士電總經理郭約瑟看全球AIDC趨勢：五年內需求不成問題 (Anue鉅亨 08/05 16:57)

• 華城除權息秀亮眼 先行完成填息 填權息幅度達61% (Anue鉅亨 08/05 11:56)

• 士電2026年第二季財務報告董事會預計召開日期為 2026年08月06日 (公告訊息 07/29 14:04)

• 〈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)

• (補充公告)士電取得私募有價證券 (公告訊息 07/08 15:26)

• 士電除息基準日 (公告訊息 06/26 14:33)

• 主力資金大換手！「12 檔」AI黃金成長期名單全公開 (Anue鉅亨 06/26 09:28)

1503 士電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/5 交易資料統計

共9,153日
成交價: 196元 (-1元/ -0.51%)成交張數: 843張成交金額: 1.66億元
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325高
近4日新低
連2跌
(-1.5元/ -0.76%)
第4303低
近7日新高
第1953高
近7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
196元		3日
10/01
~10/05
5日
09/29
~10/05
10日
09/18
~10/05
1個月
09/07
~10/05
3個月
07/07
~10/05
半年
04/07
~10/05
1年
'25/10/07
~10/05
2年
'24/10/07
~10/05
3年
'23/10/11
~10/05
5年
'21/10/06
~10/05
10年
'16/10/06
~10/05
15年
'11/10/07
~10/05
20年
'06/10/11
~10/05
今年
01/02
~10/05
起算價197.5196197.5207.5241.5179178.5217.5114.55039.830.231.8170
漲跌價-1.50-1.5-11.5-45.5+17+17.5-21.5+81.5+146+156.2+165.8+164.2+26
漲跌幅-0.76%0%-0.76%-5.54%-18.8%+9.5%+9.8%-9.89%+71.2%+292%+392%+549%+516%+15.3%
振幅1.77%2.55%3.29%9.16%26.1%50.8%61.1%71.7%231%617%804%1088%1066%60%
成交張數1,8803,4637,1921.85萬9.91萬40.5萬89.3萬162萬448萬609萬629萬652萬943萬72.6萬
成交金額3.71億6.81億14.2億37億202億887億1,887億3,242億9,626億1.15兆1.16兆1.17兆1.28兆1,576億
週轉率0.36%0.66%1.38%3.54%19%77.8%171%311%861%1170%1207%1251%1811%139%

* 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
'26/10/05199199196196-1-0.511.528436651.271.66
'26/10/02197198.5195.5197-0.5-0.251.526901,0220.671.36+49.2+4.8+12.7+66.730.7-162,6860110.41
'26/10/01197.5198196197.5001.013477220.480.68-12.8+10+34.5+31.730.7-52,7020110.41
'26/09/30197199196197.5+3.5+1.81.557801,0460.751.54+280+4+5.39+29030.8-332,7070110.41
'26/09/29194.5197194194-2-1.021.538041,7200.471.57-285-1-22.1-30830.6-62,740+2110.4
'26/09/24195197195196-0.5-0.251.026261,1650.541.22-77.5-1-2.02-80.630.6+102,746-390.33
'26/09/23199199196.5196.5-0.5-0.251.275381,0430.521.06-53+6-13.2-60.230.6-112,736-2120.44
'26/09/22200200196.5197-1.5-0.761.768641,6120.541.71-1200-6.96-12730.6-672,747-1140.51
'26/09/21200200.5198.5198.5-1-0.515961,0500.571.19-10.5-4+10.4-4.1130.6-82,814-3150.53
'26/09/18199200197199.5+2+1.011.521,1061,2170.912.2-201+74+17.8-11030.6+272,822+2180.64
'26/09/17197199.5197197.5+2+1.021.287959690.821.57+38-1-2.65+34.430.6+662,795-2160.57
'26/09/16195.5197.5195.5195.5+0.5+0.261.036581,0740.611.29-211-14+25.8-19930.5+52,7290180.66
'26/09/15197198.5195195-2-1.021.788401,7620.481.65-285+7-15-29330.6-122,724+4180.66
'26/09/14201205197197-5-2.483.962,3043,1610.734.58-619+30+2.3-58730.6+112,736+1140.51
'26/09/11202203200202-3-1.461.461,2531,8100.692.53-187-1-25.9-21430.7-352,7250130.48
'26/09/10204.5206202.5205-1-0.491.71,7641,9590.93.59+538+5-7.39+53530.8-2122,760-1130.47
'26/09/09204209204206+1.5+0.732.441,0661,4290.752.21+549-3+22.7+56930.6-1692,972+1140.47
'26/09/08207.5208.5204204.5-3-1.452.171,0763,6150.32.21+1.93+19-114-93.630.5-43,141-2130.41
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
'26/09/07210213206.5207.5003.131,5142,5670.593.18+178+10-14.8+17330.6+263,1450150.48
'26/09/04204.5208.5203207.5+6.5+3.232.741,2811,7910.722.64+547+17+27.4+59230.6-213,119+1150.48
'26/09/03207.5210201201-5-2.434.371,5094,1240.373.08-329-8-93.7-43130.4-483,140-5140.45
'26/09/02210215206206-2.5-1.24.322,6988,9750.35.67-542-2-5.05-54930.5-343,188-3190.6
'26/09/01199.5214.5199.5208.5+8.5+4.257.53,5384,5180.787.42+1,065+7+107+1,17930.6-953,222+1220.68
'26/08/31203.5203.5198200-5.5-2.682.681,9763,0990.643.95-5640-49-61330.4-123,317-13210.63
'26/08/28213.5213.5205205.5-7-3.2943,4496,1520.567.18-1,035+1-50.8-1,08430.5+753,329-1341.02
'26/08/27202213.5202212.5+10.5+5.25.694,5555,4600.839.51+809+1+231+1,04130.8+3743,254+13351.08
'26/08/26201202197.5202+2.5+1.252.269751,3850.71.95+488+0.85+10.7+49930.7-102,880-2220.76
'26/08/25197.5200195.5199.5002.269481,4420.661.87+1130-16.9+96.530.6+222,890-1240.83
'26/08/24202204198.5199.5-2.5-1.242.727451,3640.551.5+31.70-15+16.730.5+22,868-1250.87
'26/08/21201.5203.5198.5202+0.5+0.252.481,1731,5510.762.37+355+2-3.86+35330.6-102,866-1260.91
'26/08/20199.5207.5197201.5+4.5+2.285.331,9462,0770.943.92+375-15-35.3+32530.5+502,876+1270.94
'26/08/19197199.5195197-2.5-1.252.268001,1810.681.58+77.6-64-23.6-1030.4-242,826-12260.92
'26/08/18201204199199.5-4-1.972.469891,5010.661.99-1020-66.7-16830.4-252,850+4381.33
'26/08/17198204198203.5+5+2.523.021,3191,7830.742.66+6360+3.13+63930.4-532,875+6341.18
'26/08/14203204.5198198.5-3-1.493.231,3682,7550.52.73+137+2-21+11830.5-112,928+2280.96
'26/08/13201206200.5201.5+2.5+1.262.762,2882,7850.824.65+334-1+41.7+37530.4+872,939+1260.88
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
'26/08/12197201.5197199+2+1.022.281,3412,0870.642.68+26.90+6.19+33.130.3+192,8520250.88
'26/08/11195.5198192197+1.5+0.773.071,5682,1500.733.06+157-0.25-8.09+14930.3-22,8330250.88
'26/08/10196.5197194195.5+2+1.031.559511,5220.621.86+8.18+2+7.63+17.830.3+432,8350250.88
'26/08/07199200.5193193.5-2-1.023.841,1771,7610.672.31-2770-6.62-28430.2+32,7920250.9
'26/08/06196.5200.5194195.5-2-1.013.291,4812,0160.732.9+2830-4.9+27930.2+42,789-4250.9
'26/08/05199.5201197197.5+2.5+1.282.051,2202,0360.62.43+293-1+37.7+33030.2-472,785-2291.04
'26/08/04192196192195002.051,2103,0590.42.35+81.9-1-29.8+51.130+292,832-3311.09
'26/08/03192197.5190.5195003.591,1141,7880.622.16-65.4+2-18.2-81.629.9-52,8030341.21
'26/07/31194197193195+12+6.562.191,4981,6730.92.92+466+5+59.9+53129.9-172,808-7341.21
'26/07/30182.5189.5181183-5.5-2.924.511,8222,4440.753.36-288+0.85-29.8-31729.9-172,825+4411.45
'26/07/29192.5194.5182188.5-2-1.056.562,1163,0810.693.95-65.8+7-43.6-10229.8-992,842+13371.3
'26/07/28196197.5190.5190.5-11.5-5.693.471,6642,8570.583.21-4680-87.3-55529.8-482,941+2240.82
'26/07/27207207199202-2.5-1.223.911,2121,5830.772.45-2550+42.7-21229.8-372,989-2220.74
'26/07/24208209.5204.5204.5-7-3.312.361,1061,5210.732.28-333+3+43.4-28729.8+93,026+1240.79
'26/07/23209211.5205.5211.5+5+2.422.911,3831,7610.792.88-106+237+6.03+13730-633,017+23230.76
'26/07/22207.5212.5207.5211.5+4+1.932.412,7922,7201.035.89-27.5+236-123+85.530+713,080000
'26/07/21200207.5200207.5+7.5+3.753.751,6792,0720.813.42-116+233+19.2+13630-433,009000
'26/07/20193201189200+6+3.096.192,2182,8990.774.34+37.5+240+53.5+33130-1393,052000
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
'26/07/17200.5201.5192194-10-4.94.663,6426,1980.597.14-1,016+245-247-1,01830-523,191-2200
'26/07/16208.5208.5202.5204-5.5-2.632.861,6482,5340.653.38-451-1+0.05-45230.2-333,243-1220.68
'26/07/15206.5210.5203209.5+4.5+2.23.662,2432,9090.774.65-3020+45.7-25630.2+173,276-14230.7
'26/07/14217218.5200205-15-6.828.414,3647,1530.619.01-621-2-173-79630.3-1653,259+4371.14
'26/07/13222.5225.5218.5220-1.5-0.683.161,6922,4180.73.75-1690-17.7-18630.4-63,424-1330.96
'26/07/09227228220221.5-4-1.773.552,1443,2410.664.79+457-3-26.3+42830.4-223,430-3340.99
'26/07/08230231222.5225.5-4.5-1.963.72,4113,7030.655.44-187+10-97.2-27430.3-143,452+12371.07
'26/07/07243.5244229230-11.5-4.766.213,4265,3670.648.06-575-1-184-76030.3-1473,466-7250.72
'26/07/06240246.5240241.5+3.5+1.472.734,1414,8390.8610.1+1,176-2+88.3+1,26230.5-223,613-6320.89
'26/07/03238241237238001.681,5672,2300.73.74+135+1+4.19+14130.2-553,635-1381.05
'26/07/02239.5241.5236.5238-0.5-0.212.12,3323,1350.745.56-551+2-15.8-56430.2+373,690+10391.06
'26/07/01241.5244238.5238.5-1-0.422.32,4493,2500.755.89+2990+3.24+30230.3-253,653-4290.79
'26/06/30240.5241238239.5+2+0.841.261,9882,8850.694.76-67.70-3.14-70.930.3+33,678-1330.9
'26/06/29235247234.5237.5+4+1.715.354,8245,4190.8911.6+202-1-102+99.130.4+1353,675+1340.93
'26/06/26240.5240.5232.5233.5-10-4.113.294,7527,4110.6411.2+5060-150+35630.3-3923,540+4330.93
'26/06/25244246242.5243.5-4.5-1.811.414,5696,0520.7511.2-562-14-31.3-60730.2-1083,932-1290.74
'26/06/24246250243248+6+2.482.8910,49211,4390.9225.9-1,1950+14.3-1,18030.3+1974,040-3300.74
'26/06/23248251240.5242-3-1.224.297,0918,2320.8617.4-145+0.1-22.2-16730.4+1353,843+8330.86
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
'26/06/22246246239245+3.5+1.452.97,3238,5620.8617.8-82.50+21.9-60.630.4+1663,708-5250.67
'26/06/18238.5244233.5241.5+5+2.114.448,23410,3210.819.7+785+102-78.2+80930.4-4923,542+5300.85
'26/06/17236240229236.5+12+5.354.911,94912,7170.9428-1,571-2+152-1,42130.2+2414,009+3250.62
'26/06/16225227.5222224.5-1-0.442.443,1614,1670.767.09-312-1.04+54.2-25930.6+2543,7680220.58
'26/06/15226.5227223225.5+5.5+2.51.822,8363,7630.756.37+634-2.82+21.4+65330.7-1193,514-5220.63
'26/06/12223223.5217.5220+5+2.332.793,3554,0340.837.38-296-3+63.9-23530.6+873,633-8270.74
'26/06/11216219.5211215-2-0.923.924,0515,4550.748.72-20.70-36.8-57.530.6-643,546+1350.99
'26/06/10225.5228.5216217-12.5-5.455.455,8578,6790.6713+532-0.18-394+13830.6-7003,610+8340.94
'26/06/09232233225.5229.5-0.5-0.223.266,8729,1830.7515.7-1,408-0.17-230-1,63830.7+3844,310-2260.6
'26/06/08217.5230.5217.5230-11.5-4.765.3810,93214,4220.7624.6+574-4-506+63.931-1943,926-79280.71
'26/06/05268269.5241.5241.5-26.5-9.8910.427,22026,3421.0367.8+7710-233+53830.8-2,1574,120-361072.6
'26/06/04268268268268+24+9.8405,6175,4741.0315-58.30+473+41530.7+3996,277-41432.28
'26/06/03231244225.5244+22+9.918.3314,88613,5301.135.4+45.9-11+543+57830.7+1,7695,878+1061472.5
'26/06/02220.5222.5214222+1.5+0.683.856,4607,3240.8814.1-3750+85.4-29030.6+4944,109+2411
'26/06/01220.5225218220.5+1.5+0.683.25,7536,7200.8612.7-149+29+58.3-61.630.7-303,615+1391.08
'26/05/29221222216219+3+1.392.786,2097,2970.8513.6-1,687+1+14.6-1,67230.6+1313,645-2381.04
'26/05/28221.5239214216-5-2.2611.324,54724,489155.3-3,1700-132-3,30230.8-9583,514+2401.14
'26/05/27209223209221+18+8.876.920,89022,1650.9445.9+9670+314+1,28231.3+1,4584,472+13380.85
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
'26/05/26205209.5203203+1.5+0.743.236,9557,2830.9614.4-397-0.46+58.9-33831.1+1673,014+1250.83
'26/05/25202205198201.5+4.5+2.283.554,6605,2030.99.4+165+1+7.03+17331.2+212,847+1240.84
'26/05/22190.5198189.5197+8.5+4.514.512,5873,2850.795.04+9040+110+1,01431.2-992,826+4230.81
'26/05/21184189184188.5+7.5+4.142.761,7232,0380.853.22+516-8+157+66631.1-392,925-6190.65
'26/05/20184184181181-2.5-1.361.631,6302,5830.632.96-584-10-177-77131+292,9640250.84
'26/05/19186188183.5183.5-2.5-1.342.422,0712,5560.813.84-19.50-86.1-10631+412,935+1250.85
'26/05/18187.5188182.5186-4-2.112.892,3393,3940.694.33-5480-38-58631-932,894+9240.83
'26/05/15198200.5189.5190-7-3.555.583,0445,0160.615.89-672-0.17-154-82631.1-202,987+3150.5
'26/05/14203.5204.5196.5197-4.5-2.233.972,5653,8810.665.1-698-2-41.7-74131.1-223,007-6120.4
'26/05/13203203.5199201.5-3-1.472.21,7972,7090.663.61+76.10-12+64.231.3-873,029-6180.59
'26/05/12208208201204.5-2-0.973.393,4654,0200.867.07-162-1+98-64.631.3-193,116+9240.77
'26/05/11209.5211203206.5+4+1.983.954,3654,8080.919.01-94.5-0.16+159+64.131.3-1393,1350150.48
'26/05/08200.5210198.5202.5+3+1.55.766,3756,6590.9613-1700+153-17.631.2+2403,274-3150.46
'26/05/07198202196.5199.5+3+1.532.82,3362,8240.834.67+90.3+75+2.56+16831.3-293,0340180.59
'26/05/06201.5201.5195196.5-1.5-0.763.282,1132,9200.724.18-296+33+3.14-26031.3+123,063-3180.59
'26/05/05201.5201.5196198-3.5-1.742.732,0474,6330.444.05-315+0.69-15.4-32931.3+153,051-2210.69
'26/05/04193208192.5201.5+12+6.338.187,0738,1420.8714.3-90.5-1+98.4+6.8731.4+4673,036+4230.76
'26/04/30190.5194.5187189.5-1-0.523.941,5421,9320.82.94+1560+37.8+19431.4-712,569+1190.74
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
'26/04/29189190.5187190.5+2+1.061.861,0441,5240.691.97+239-0.16-19.8+21931.3+332,6400180.68
'26/04/28192192188188.5-2.5-1.312.091,0972,0610.532.07-137-0.44-11-14931.3+332,607-2180.69
'26/04/27193194190191002.091,2991,7640.742.49+3680-8.17+36031.4-222,574+3200.78
'26/04/24193194.5186.5191-1-0.524.171,2681,9160.662.42+3400-23.5+31631.3-162,596+3170.65
'26/04/23199.5201.5187192-5.5-2.787.343,3274,7040.716.44-1130-95.6-20931.2-732,612-7140.54
'26/04/22198199.5196197.5-0.5-0.251.771,0802,7340.42.14+3320-38.2+29431.3-332,6850210.78
'26/04/21196.5199.5195.5198+3.5+1.82.061,6902,8490.593.34+4250+99.8+52531.3-512,718+6210.77
'26/04/20199.5200.5193.5194.5-3-1.523.542,3523,8640.614.65-3060+15.7-29031.2+582,769-1150.54
'26/04/17199.5200194197.5+1.5+0.773.062,0192,4740.823.97+227-2-6.07+21931.2+442,711+15160.59
'26/04/16196.5197.5192196+2+1.032.841,6993,2110.533.3+229-3+38.1+26431.2+192,667+110.04
'26/04/15196.5200193.5194+0.5+0.263.362,5683,9090.665.04-2520-25.9-27831.2+522,648000
'26/04/14196.5197192193.5+1+0.522.61,6292,4390.673.16-240+11.8-12.231.3-732,596000
'26/04/13188192.5183192.5+6.5+3.495.112,0273,2130.633.82+60.1+3+58.4+12231.3+452,669000
'26/04/10187187185186+3+1.641.098901,4770.61.65+1180+59.7+17831.3-62,624-500
'26/04/09189189182.5183-3.5-1.883.499471,7490.541.74-2830-45.9-32931.3+332,630-450.19
'26/04/08183188.5182.5186.5+7.5+4.193.351,4121,9300.732.63+30.20+128+15831.3-222,595-11190.73
'26/04/07182182178.5179001.968861,5500.571.59-98.70+15.3-83.431.3+12,617-1301.15
'26/04/02184.5186.5179179-3.5-1.924.111,0611,8710.571.93-1300-9.17-13931.3-512,616-2311.19
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
'26/04/01185185182182.5+4+2.241.689101,3720.661.67-10.40+20.4+10.131.4-342,667-1331.24
'26/03/31182.5186.5178178.5-6-3.254.611,7162,9050.593.1-1660-1.12-16731.4-192,7010341.26
'26/03/30184185181.5184.5-4.5-2.381.851,3972,3180.62.56+11.4+0.9+0.85+13.131.4-382,7200341.25
'26/03/27190190185.5189-4.5-2.332.331,9883,4690.573.73-4930-17.6-51131.4+362,758-2341.23
'26/03/26200200193193.5-4-2.033.541,5502,5740.63.03-4780-30.6-50931.6-22,722-10361.32
'26/03/25196200196197.5+6+3.132.091,6652,5600.653.3+4260+105+53031.6-1062,724-35461.69
'26/03/24195.5196.5187191.5+0.5+0.264.972,0862,8900.724+74.80-52.7+22.131.6-672,830+1812.86
'26/03/23200202.5191191-12-5.915.674,4306,6910.668.67-1,1750-143-1,31831.5-612,897+32802.76
'26/03/20203205.5200203002.711,7952,0890.863.64+272-1.08-4.99+26631.6-22,958+4481.62
'26/03/19207.5207.5202203-5.5-2.642.642,0494,3410.474.17-590+1-11.2-60031.6+522,960-5441.49
'26/03/18208.5210.5206208.5+3.5+1.712.22,5744,1950.615.37+482+3+76.3+56131.7-422,908+2491.69
'26/03/17202.5209.5202.5205+5+2.53.52,7423,0040.915.66+777-487+17.4+30731.6+102,950-5471.59
'26/03/16203204.5198.5200-3-1.482.961,9613,0330.653.94-425-7+7.42-42531.4+22,940-5521.77
'26/03/13199204.5199203-0.5-0.252.71,9202,5280.763.88-215-3-22.6-24031.5-562,938-1571.94
'26/03/12205210202.5203.5-5-2.43.62,5163,3550.755.17-650-29-84.5-76331.5+1392,994+7581.94
'26/03/11208210.5206.5208.5+2.5+1.211.942,0552,7010.764.3-3740+6.68-36731.6+1382,855-11511.79
'26/03/10211211.5203206+2.5+1.234.182,4893,0750.815.17-2380-40-27831.7-152,717-10622.28
'26/03/09204.5207.5198.5203.5-15-6.864.124,0185,5590.728.14-1,119-3-204-1,32631.7-62,732-17722.64
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/06206224203218.5+11.5+5.5610.17,2328,0570.915.8-323-2+101-22431.8-322,738+40893.25
'26/03/05207.5209202207+8.5+4.283.532,6883,2670.825.54-2730-82.5-35531.9-1152,770-22491.77
'26/03/04208211.5198.5198.5-16-7.466.064,7967,0490.689.71+89-5.62-205-12232-1322,885-2712.46
'26/03/03226228213.5214.5-11.5-5.096.425,0087,4740.6710.9-2530-262-51531.9-1013,017-8732.42
'26/03/02225233225226-10-4.243.395,7109,1360.6213-1,4510-164-1,61432+23,118-19812.6
'26/02/26231242.5221.5236+8.5+3.749.2311,20615,9170.726.2+1,460-1+188+1,64732.2-2653,116+211003.21
'26/02/25227235223227.5+3.5+1.565.3610,32710,6760.9723.7-2,687-1+500-2,18831.9+7953,381+2792.34
'26/02/24223224.5220224+0.5+0.222.013,1614,1220.777.03-3520+39.1-31332.3-42,586+2772.98
'26/02/23218227216223.5+12+5.675.26,3968,1470.7914.2-454-3+305-15232.3-192,590+4752.9
'26/02/11211.5215209.5211.5+5+2.422.664,0124,4800.98.5-1030+13.5-89.732.4-1282,610-5712.72
'26/02/10210213.5203206.5-0.5-0.245.072,6955,6970.475.6-243-2-14.9-26032.4-2352,738-3762.78
'26/02/09209.5209.5205.5207+6+2.991.991,9903,1440.634.12-155-3+42.3-11632.5-582,973+2792.66
'26/02/06207.5208.5200.5201-10.5-4.963.783,3425,5850.66.79+296-1.17-156+13932.5-1293,031-14772.54
'26/02/05218223209.5211.5-10-4.516.093,5806,4740.557.66-6710-180-85132.4+343,160-7912.88
'26/02/04214223.5214221.5+5+2.314.392,7964,0640.696.16+1560-47.4+10832.6-423,126-1983.13
'26/02/03223.5225.5213216.5+0.5+0.235.794,96410,4280.4810.9-877-0.16+33.3-84432.6-1363,168+7993.12
'26/02/02224.5226212.5216-13-5.685.96,54510,6930.6114.2+1,7080-466+1,24232.7-4803,304-44922.78
'26/01/30240243226229-12.5-5.187.047,35618,7990.3917-375-1-288-66432.4+1903,784-361363.59
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
'26/01/29247252233.5241.5-4.5-1.837.5217,31123,3220.7441.8-1190-525-64332.5-8413,594+51724.79
'26/01/28226.5246222246+22+9.8210.715,53023,0730.6736.8+1,6530+952+2,60532.5+6064,435+641673.77
'26/01/27231231.5220224-4-1.755.044,56717,0980.2710.2+422-1-33.6+38732.2-1173,829-471032.69
'26/01/26229234221.5228+2+0.885.537,24918,7440.3916.5+531-0.16-39.9+49132.2-1693,946-121503.8
'26/01/23239246224226-11-4.649.2815,63725,3410.6236.3-1,690-6-448-2,14432.1-4964,115-971623.94
'26/01/22223237219237+21.5+9.988.3521,09623,2990.9149+5,331-0.16+453+5,78432.5+4284,611+1332595.62
'26/01/21217225215215.5-2.5-1.154.5915,60418,1100.8634.3+254-3-427-17631.5-5594,183+41263.01
'26/01/20205.5221.5204218+11+5.318.4515,19218,8010.8132.5+1,637-1.32+329+1,96431.6+4964,742+311222.57
'26/01/19199.5210.5195207+10+5.087.8714,62114,2431.0329.9+2,4870+219+2,70531.4-2414,246-2912.14
'26/01/16200204.5195197004.8216,52514,5391.1433-157-4.31+296+13531+5484,487-3932.07
'26/01/15205.5206193.5197-1-0.516.3118,64016,8311.1137+458-2.16+121+57631-1,0583,939+12962.44
'26/01/14182.5198182.5198+18+108.618,5618,0341.0716.5+1,662-4.31+254+1,91230.9+9584,997+48841.68
'26/01/13181188179180+4.5+2.565.136,2276,1751.0111.4+327-10.3+69.4+38630.6+334,039+7360.89
'26/01/12175177172175.5+1.5+0.862.872,1832,7000.813.82+332-1.16+75.9+40730.6+914,006-9290.72
'26/01/09173.5174.5170.5174+2+1.162.331,8692,2920.823.24-11.9-6.32+24.7+6.530.5+773,9150380.97
'26/01/08171.5173.5170172+0.5+0.292.049841,3090.751.69+127-3.16+75.3+19930.5-303,838+1380.99
'26/01/07170172.5169.5171.5+2+1.181.778961,2650.711.53+278-0.16+8.55+28630.4-303,8680370.96
'26/01/06169171168.5169.5+1.5+0.891.498911,0230.871.51+75.5-6.94+53.1+12230.4+73,898+1370.95
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
'26/01/05169169.5167.5168-1-0.591.181,1021,4330.771.85+273-0.17-12+26030.4-813,891-5360.93
'26/01/02170171.5169169-1-0.591.477961,1380.71.35+81.2-4-7.41+69.830.4-183,9720411.03
'25/12/31172.5172.5169.5170-2.5-1.451.747771,1280.691.33-87.4-5.3-40.9-13430.4-543,990-3411.03
'25/12/30172173170.5172.5-1-0.581.444747100.670.82+97+6.85-5.68+98.230.4-144,044+3441.09
'25/12/29174174172173.5001.156789250.731.17+272-3+13.6+28330.4-264,058+3411.01
'25/12/26173174172.5173.5+2+1.170.878719900.881.51+373-1+67.1+43930.4-624,084+1380.93
'25/12/24173.5173.5170.5171.5-0.5-0.291.744396660.660.75+49.6-4-10.3+35.330.3-234,146-2370.89
'25/12/23174174.5171.5172-1.5-0.861.735127850.650.88+39.60-37+2.5330.3-324,169+1390.94
'25/12/22173.5174.5171.5173.5+1.5+0.871.741,1931,3010.922.07+223-2+28.6+25030.4-894,201-4380.9
'25/12/19169172166.5172+4.5+2.693.281,5981,60212.72+520+66+48.6+63530.3-1024,290-9420.98
'25/12/18166.5168164.5167.5+1+0.62.18631,0500.821.43-1820+20.8-16130.2+64,392-2511.16
'25/12/17167169166166.5+0.5+0.31.817071,0650.661.18+18.1-9+13.6+22.630.3-614,386-1531.21
'25/12/16168170.5165166-3.5-2.063.241,4062,0520.692.35-240-5.74-62.6-30830.4-124,447+12541.21
'25/12/15173180169.5169.5-4.5-2.596.035,9326,4710.9210.4-1,223-6.18-18.5-1,24830.4+2844,459-5420.94
'25/12/12171.5175171.5174+3.5+2.052.051,6993,4900.492.95+5390+11.8+55130.4-1134,175+1471.13
'25/12/11173173.5170.5170.5-1-0.581.751,0461,6660.631.79+331-2.18-32.5+29630.4-1544,288+1461.07
'25/12/10170.5173.5170171.5+2+1.182.061,8722,0140.933.22-276-2.18+60.7-21830.3+384,442-9451.01
'25/12/09168.5171.5168169.5+1.5+0.892.081,1861,3620.872.02+272-12.2+37.2+29730.3-404,404+1541.23
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
'25/12/08167.5169.5166168+2+1.22.119661,1410.851.62+159-2.2+4.34+16130.3-64,444-1531.19
'25/12/05166167.5165.5166001.25141,2020.430.86-30.2-3+33.7+0.4530.3-454,4500541.21
'25/12/04166.5168165.5166001.516437620.841.07-20.5-1+1.23-20.330.3-384,495-5541.2
'25/12/03165.5166.5164.5166+2+1.221.226777690.881.12+64.6-2-15.9+46.830.3+24,533+3591.3
'25/12/02165.5167164164-1-0.611.829569610.991.58-91.6-6.18-6.54-10430.3-174,531-4561.24
'25/12/01168169.5165165-3.5-2.082.671,1451,3780.831.91-2590-20.6-28030.3+474,548-5601.32
'25/11/28168.5169167168.5001.198851,0510.841.48-37.60-9.68-47.330.4-334,501+5651.44
'25/11/27167172167168.5+1.5+0.92.991,5711,7420.92.66-153-1.39+19.6-13530.4-64,534+2601.32
'25/11/26164168163.5167+4.5+2.772.771,4321,6840.852.38+4010+26.4+42730.4-954,540-9581.28
'25/11/25164164.5162162.5001.549811,1830.831.6-137-4.88-7.76-14930.4-214,635-12671.45
'25/11/24165.5167161.5162.5+0.5+0.313.41,7221,71712.82-2490-16.2-26530.4-1314,656+1791.7
'25/11/21164.5169.5162162-5-2.994.494,0054,1840.966.61-1,428+15.4+48.1-1,36530.4+1744,787+11781.63
'25/11/20168171.5165.5167+4.5+2.773.692,9713,6180.824.98-375+11.4-11-37530.6+414,613-5671.45
'25/11/19164167160.5162.5+0.5+0.314.012,1512,2610.953.5-308+20-155-44330.6+304,572+4721.57
'25/11/18165165161162-5.5-3.282.392,9433,7640.784.79-450-1-88.1-53930.6-1894,542+10681.5
'25/11/17172172167167.5-2.5-1.472.942,0232,7450.743.41-4400+2.08-43830.6+214,731+5581.23
'25/11/14174174.5170170-7-3.952.543,5204,6830.756.04-1,705-1-52.2-1,75830.7-1534,710+7531.13
'25/11/13177179175.5177001.981,6621,9700.842.94-372-4+2.87-37330.9-494,863-7460.95
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
'25/11/12178.5179.5177177+0.5+0.281.421,2211,5940.772.17-82-4-36.6-12331-74,912+3531.08
'25/11/11178.5179.5176.5176.5-1.5-0.841.692,0162,3360.863.59-647-4-33.9-68531-624,919+4501.02
'25/11/10182183177178-2.5-1.393.322,5032,9570.854.48-221+2.74-81-29931.1-1184,981+7460.92
'25/11/07185186180180.5-6.5-3.483.213,2214,1960.775.86-208+1.59-156-36231.1-4245,099-10390.76
'25/11/06191192186187-3-1.583.162,3114,6350.54.33-312-1.61-138-45131.1-715,523-11490.89
'25/11/05187.5191184.5190-3-1.553.375,19111,9650.439.75-444+1.18-117-56031.4+395,594-11601.07
'25/11/04204207191193-11-5.397.8412,37912,6500.9824.5+1,4960-630+86631.6-6105,555-71711.28
'25/11/03205213200204+4.5+2.266.5235,93741,3450.8774.1-2,309-2+777-1,53431.3+4196,165-731422.3
'25/10/31181.5199.5180199.5+18+9.9210.723,59126,1450.946+2,4570+515+2,97231.7+1,4825,746+1852153.74
'25/10/30177184176.5181.5+6.5+3.714.296,8615,9351.1612.4+992-2+237+1,22731.2+2674,264+4300.7
'25/10/29177.5179175175-0.5-0.282.281,2821,1781.092.26+1470-10.9+13631+443,997-12260.65
'25/10/28177.5178.5174175.5-2-1.132.541,2081,4930.812.12+87.2-10-12.6+64.631-663,953+2380.96
'25/10/27177178176177.5+2.5+1.431.141,1381,2150.942.02+420-2.03+54+47231-334,019-3360.9
'25/10/23181182.5175175-2-1.134.242,5682,2321.154.55-9420-19.8-96230.9+774,052-4390.96
'25/10/22176177175.5177+1+0.570.854499220.490.79+1260+5.33+13231.1-333,975-1431.08
'25/10/21177.5178.5176176+0.5+0.281.427038200.861.24+138-3+20.7+15631-294,0080441.1
'25/10/20179179175175.5-1.5-0.852.265701,2220.471+8.54-3.19-77.9-72.531.1-874,037-8441.09
'25/10/17176.5179.5176177-1.5-0.841.966352,0410.311.13-19.5-4-19.4-42.931.1-504,124+3521.26
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
'25/10/16176180176178.5+4+2.292.291,1271,2840.882+397-7+21.8+41231.1-444,174-1491.17
'25/10/15175.5176.5173174.5002.011,0541,4180.741.84-190-4-133-32731+194,218+9501.19
'25/10/14177181174174.5-2.5-1.413.951,9392,1550.93.44+497-8.2-33.6+45531-774,199-1410.98
'25/10/13170177167177+2+1.145.712,2512,4930.93.89-43.8-0.2+113+68.730.9-164,276+4420.98
'25/10/09181.5182174175-6-3.314.423,2813,7650.875.79-1,813-47.2-109-1,96930.9+1114,292+3380.89
'25/10/08180182.5178.5181+1+0.562.227669480.811.38+259-4-37.5+21731.1-164,1810350.84
'25/10/07178.5183178.5180+1.5+0.842.521,4401,44612.6+202-86+91.4+20731.104,197-3350.83