≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6558 興能高 / K線圖(日)

6558 興能高

日期: 10/05
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.425.5-0.1-0.39%1.57%25.625.7525.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
200509.7萬1931.03張/筆25.531.79N/AN/A
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)
161410.7萬1521.06張/筆25.45+0.15 (+0.59%)

連續漲跌: 連2漲→跌  ( -0.1元 / -0.39%)

財報評分: 最新36分 / 平均44分

上市指數: 49712.04 (1236.3 / +2.55%)

新聞及公告

• 代重要子公司昆山興能能源科技有限公司公告董事辭任 (公告訊息 10/01 19:06)

• 興能高法人董事改派代表人 (公告訊息 10/01 19:05)

• 興能高行銷業務處副總經理異動 (公告訊息 08/05 16:02)

• 興能高董事會通過2026年第2季合併財務報告 (公告訊息 08/05 14:26)

• 更正興能高2025年度股東會年報部分內容 (公告訊息 08/03 15:21)

• 【量大強漲股整理】台股暴漲！雙強攜手漲停！【3441聯一光】⊕應證！下一波鑽石黑馬? (Anue鉅亨 07/31 17:39)

• 興能高與長利科技股份有限公司簽署電芯代工製造契約 (公告訊息 07/29 17:01)

• 興能高2026年第二季財務報告董事會召開日期為2026年8月5日 (公告訊息 07/28 14:42)

• 更正iXBRL資訊平台、2026年第1季及合併財報為他人背書保證部份資訊 (公告訊息 07/13 15:01)

6558 興能高 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/5 交易資料統計

共1,902日
成交價: 25.4元 (-0.1元/ -0.39%)成交張數: 200張成交金額: 510萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第791低
近2日新低
連2漲→跌
(-0.1元/ -0.39%)
第1065低
近3日新高
第1639高
近3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
25.4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15年20年今年
01/02
~10/05
起算價2524.523.824.7531.827.246.123.7522.4529.3---37
漲跌價+0.4+0.9+1.6+0.65-6.4-1.8-20.7+1.65+2.95-3.9----11.6
漲跌幅+1.6%+3.67%+6.72%+2.63%-20.1%-6.62%-44.9%+6.95%+13.1%-13.3%----31.4%
振幅3%4.29%10.1%11.7%31.1%46.5%52.6%194%214%173%---51.4%
成交張數5011,6162,9024,1821.63萬7.42萬22.6萬429萬439萬455萬---12.8萬
成交金額1,275萬4,090萬7,236萬1.03億4.27億22.5億81.2億2,130億2,155億2,199億---41.8億
週轉率0.53%1.72%3.09%4.46%17.4%79.1%241%4577%4677%4850%---137%

* 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
'26/10/0525.625.7525.3525.4-0.1-0.391.572001931.030.05
'26/10/0225.3525.625.225.5+0.15+0.591.581611521.060.04+78.900+78.91.93-132,150020.09
'26/10/012525.452525.35+0.35+1.41.81401900.740.04+6200+621.84-232,163020.09
'26/09/3025.4525.652525-0.4-1.572.563542801.260.09+6200+621.84-562,186020.09
'26/09/2924.725.6524.725.4+0.9+3.673.887614451.710.19-30800-3081.96-372,242020.09
'26/09/2424.9524.9524.524.5-0.3-1.211.811472360.620.04-8500-852.29-212,279020.09
'26/09/2324.625.9524.624.8+0.35+1.435.524464560.980.11+5900+592.35-132,300020.09
'26/09/2224.5524.5524.224.45+0.35+1.451.451731541.120.04+7900+792.3-82,313020.09
'26/09/2123.8524.4523.7524.1+0.2+0.842.931611980.810.04+740+1+752.23-62,321020.09
'26/09/1823.952423.5523.9+0.1+0.421.893601782.020.09+340+2+362.14-92,327020.09
'26/09/1723.6523.9523.6523.8+0.35+1.491.281011290.790.02+19.100+19.12.1+32,336020.09
'26/09/1623.123.5523.123.45+0.4+1.741.9560650.930.01+2800+282.12-72,333020.09
'26/09/1523.323.523.0523.05-0.35-1.51.921741601.090.04+42.100+42.12.13-132,340020.09
'26/09/1423.9523.9523.2523.4-0.6-2.52.921401590.880.03-600-62.21-72,353-220.08
'26/09/1123.6524.423.6524+0.35+1.483.171962170.90.05+1100+112.21-302,360040.17
'26/09/10242423.523.65-0.35-1.462.081091071.020.03-500-52.18-12,390-140.17
'26/09/0923.8524.0523.8524+0.45+1.910.851141111.030.03+2000+202.202,391+250.21
'26/09/0824.524.523.523.55-0.7-2.894.122072330.890.05-56.200-56.22.18-102,391030.13
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
'26/09/0724.724.724.224.25-0.5-2.022.021783490.510.04-7400-742.2-52,401030.12
'26/09/0424.724.7524.3524.75+0.2+0.811.631041400.740.03+1100+112.38-132,406-330.12
'26/09/0324.625.124.5524.55-0.05-0.22.241591451.10.04-2200-222.32-82,419+360.25
'26/09/0224.624.924.4524.6001.8386940.910.02+800+82.34-52,427030.12
'26/09/0124.6524.9524.524.6-0.05-0.21.831591391.140.04+120+1+132.35-132,432030.12
'26/08/3125.125.4524.6524.65-0.85-3.333.142032210.920.05-650-1-662.37+82,445030.12
'26/08/2825.925.925.425.5-0.4-1.541.931282010.640.03-2100-212.45-52,437030.12
'26/08/2725.526.325.525.9+0.4+1.573.142362490.950.06+5000+502.4702,442030.12
'26/08/2624.425.5524.425.5+0.8+3.244.662471981.250.06+770+1+782.41-582,442030.12
'26/08/2525.225.224.324.7-0.25-13.611121250.890.03-2600-262.34-202,500030.12
'26/08/2424.525.124.524.95+0.3+1.222.43951140.830.02-1000-102.41-112,520030.12
'26/08/2124.62524.624.65-0.2-0.81.61901040.860.02+1800+182.41-142,531030.12
'26/08/2024.82524.624.85+0.2+0.811.621111340.830.03+1200+122.45-352,545-130.12
'26/08/1924.8525.224.6524.65-0.35-1.42.21391291.080.03+1500+152.57-232,580040.16
'26/08/1825.5525.552525-0.55-2.152.151701471.150.04+500+52.59-52,603040.15
'26/08/1725.725.9525.4525.55-0.25-0.971.941081150.940.03-80+1-72.71-102,608-140.15
'26/08/1426.1526.1525.725.8-0.3-1.151.721421381.030.04+3800+383.09+12,618+150.19
'26/08/1326.952726.126.1-0.85-3.153.342483170.780.07-41.600-41.63.05-172,617-140.15
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
'26/08/1226.627.1526.626.95+0.15+0.562.051811910.950.05+4700+473.09-32,634+150.19
'26/08/112627.32626.8+0.05+0.194.862682631.020.07+7100+713.05-102,637-140.15
'26/08/1026.427.326.226.75+0.95+3.684.262992501.20.08+13500+1353.0302,647+150.19
'26/08/0726.0526.525.825.8-0.45-1.712.672321661.40.06+3200+322.89-42,647-140.15
'26/08/0625.226.625.226.25+0.7+2.745.484754021.180.12-92.900-92.92.8502,651-1250.19
'26/08/0525.4525.9525.4525.55+0.5+221952090.930.05+6200+622.95-252,651-2170.64
'26/08/0424.425.524.1525.05+0.65+2.665.532322241.030.06+28.90-4+24.92.89-202,676-30190.71
'26/08/0323.524.623.4524.4+0.9+3.834.892552501.020.06+610-6+552.83-62,696+3491.82
'26/07/3123.223.9523.223.5+0.9+3.983.323332781.20.08+1100+112.77-302,702-6461.7
'26/07/302323.922.5522.6-0.55-2.385.835323911.360.12+170+3+202.87-642,732+2521.9
'26/07/2924.552522.5523.15-1.75-7.039.848786791.290.21+3680+2+3702.79-4232,796+3501.79
'26/07/2826.526.524.924.9-1.9-7.095.976474561.420.16+2120-1+2112.4-3643,219+32471.46
'26/07/27272726.526.8-0.2-0.741.851651561.060.04+220+2+242.12-133,583-1150.42
'26/07/2427.227.926.927-0.4-1.463.652391951.230.07+500+52.08-303,596-1160.44
'26/07/2327.9528.0527.227.4-0.3-1.083.071151160.990.03+120+2+142.07-73,626+2170.47
'26/07/2227.5527.9527.527.7+0.25+0.911.641841631.130.05+80-3+52.2+33,633+1150.41
'26/07/2127.127.826.927.45+0.9+3.393.391691661.020.05+4200+422.18-193,630-21140.39
'26/07/2027.227.825.8526.55-0.75-2.757.143863271.180.1+1110+5+1162.14-243,649+21350.96
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
'26/07/1728.628.627.327.3-1.65-5.74.494933881.270.14-91.400-91.41.8-723,673-1140.38
'26/07/1629.1529.4528.728.95-0.2-0.692.571821481.230.05+320+1+331.88-133,745-1150.4
'26/07/1529.229.42929.15-0.1-0.341.371521910.80.04+310+1+321.87-43,7580160.43
'26/07/1430.2530.2528.0529.25-0.35-1.187.434583741.220.13+60-2+41.84-363,762+1160.43
'26/07/1329.6530.529.129.6-0.2-0.674.73032801.080.09+790+1+801.83-33,7980150.39
'26/07/0930.530.529.629.8003.022171931.120.06+140-1+131.74-63,8010150.39
'26/07/0830.431.9529.5529.8-0.3-17.971,1338461.340.35-25900-2591.73+273,807-3150.39
'26/07/0732.1532.4529.7530.1-1.7-5.358.498677731.120.27-13900-1391.98-153,780+4180.48
'26/07/0630.832.530.7531.8+1.4+4.615.761,1769251.270.37+17300+1732.24-583,7950140.37
'26/07/0329.9530.829.6530.4+0.95+3.233.95314801.110.16+23100+2312.06-283,8530140.36
'26/07/0228.829.5528.6529.45+0.35+1.23.093602301.570.11+19700+1971.81-313,881+1140.36
'26/07/0129.429.6528.729.1-0.3-1.023.232692301.170.08+9300+931.6-83,9120130.33
'26/06/3028.4529.428.4529.4+1.3+4.633.383122861.090.09+92.100+92.11.47-13,9200130.33
'26/06/2928.128.727.9528.1+0.2+0.722.692211991.110.06+2500+251.38-123,921+1130.33
'26/06/2629.0529.0527.927.9-1.15-3.963.966605361.230.19-31700-3171.34-203,9330120.31
'26/06/2530.430.429.0529.05-0.85-2.844.525013981.260.15-14700-1471.54-233,9530120.3
'26/06/2430.2530.429.7529.9-0.75-2.452.124374161.050.13+4400+441.9+173,9760120.3
'26/06/2331.6531.730.430.65-0.8-2.544.134605400.850.14-10200-1021.85-213,9590120.3
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2231.531.7530.8531.45+0.55+1.782.915614331.30.18+15900+1591.96-293,980-1120.3
'26/06/1830.631.230.630.9+0.4+1.311.974143151.320.13+16200+1621.79-554,0090130.32
'26/06/1730.1530.73030.5+0.2+0.662.313933211.230.12+11100+1111.62+164,0630130.32
'26/06/1631.2531.33030.3-0.95-3.044.165364451.210.16+36.800+36.81.5+154,0470130.32
'26/06/153131.83131.25+0.55+1.792.614113831.070.13+4300+431.46-134,0320130.32
'26/06/1231.131.130.530.7+0.55+1.821.994022991.340.12+12900+1291.46+264,0450130.32
'26/06/1130.5530.929.930.15-0.8-2.583.234894541.080.15-31.100-31.11.33-174,019-4130.32
'26/06/1032.432.830.7530.95-1.95-5.936.237316431.140.23-1120-1-1131.32-274,036+4170.42
'26/06/0933.133.3532.232.9+0.45+1.393.548736051.440.29-5000-501.43+334,063-2130.32
'26/06/0829.9532.829.9532.45-0.75-2.268.581,0818611.260.34+34300+3431.48-1564,030-26150.37
'26/06/0533.834.5532.733.2-0.85-2.55.431,4781,0231.440.49-22400-2241.11+1644,186+15410.98
'26/06/0434.135.233.5534.05+0.65+1.954.942,7361,9451.410.94-78900-7891.33+224,022+2260.65
'26/06/0333.634.232.733.4+0.3+0.914.531,6381,0451.570.55+42500+4252.17-234,0000240.6
'26/06/0234.7534.7532.833.1-1.25-3.645.681,5361,1031.390.51-7100-711.72-1004,023-4240.6
'26/06/0132.834.532.634.35+2.05+6.355.882,4631,7731.390.83+5030+3+5061.81+934,123+4280.68
'26/05/2932.433.33232.3004.021,1401,0061.130.37-37600-3761.25+1004,0300240.6
'26/05/2831.7533.931.732.3+0.6+1.896.942,1961,5131.450.73+4240+2+4261.63-363,9300240.61
'26/05/2732.833.231.731.7-0.95-2.914.591,0817991.350.35+100+1+111.21+123,966-1240.61
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
'26/05/2633.2534.3532.232.65-0.6-1.86.471,1781,0581.110.39+890-13+761.26-523,9540250.63
'26/05/2533.334.6533.2533.25+0.25+0.764.242,4282,0781.170.82-1270+13-1141.13-674,006-4250.62
'26/05/2231.8533.331.433+1.15+3.615.971,8901,4361.320.61+32400+3241.27+504,073-8290.71
'26/05/2132.3532.8531.731.85-0.35-1.093.571,7831,3491.320.57-60.800-60.80.81-344,023+9370.92
'26/05/2030.432.8530.432.2+1.95+6.458.12,8472,2541.260.91-11300-1130.85+664,057+12280.69
'26/05/1930.730.829.830.25-0.1-0.333.295715151.110.17-4700-470.81+23,991-7160.4
'26/05/1831.131.130.2530.35-1-3.192.719728991.080.3-21700-2170.86+403,989+9230.58
'26/05/1530.933.230.2531.35+0.75+2.459.644,2883,2321.331.37-92600-9261.04+843,949-1140.35
'26/05/1429.4531.428.730.6+1.25+4.269.28957871.140.27-41.900-41.91.78+373,865+2150.39
'26/05/133030.929.3529.35-1.3-4.245.066106320.970.18-24000-2401.83+183,828-1130.34
'26/05/1230.8531.5529.9530.65+0.45+1.495.31,4621,1111.320.45-3230-1-3242.08+703,8100140.37
'26/05/1129.831.129.1530.2+0.95+3.256.671,0719051.180.33+9.010-1+8.012.43+333,7400140.37
'26/05/0829.230.928.8529.25+0.05+0.177.021,0328061.280.31+26.60-5+21.62.48-103,7070140.38
'26/05/0729.729.729.129.2-0.35-1.182.032713000.90.08-420+5-372.51+283,7170140.38
'26/05/0629.529.828.6529.55+0.35+1.23.945995301.130.18+260+2+282.58+63,689-3140.38
'26/05/052929.528.8529.2+0.2+0.692.243463181.090.1+1380-2+1362.52-363,6830170.46
'26/05/0428.929.528.829+0.15+0.522.432683060.880.08+920+1+932.37-223,719+2170.46
'26/04/3029.3529.928.828.85-0.45-1.543.754213381.250.12-1300+1-1292.27+213,7410150.4
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
'26/04/2929.229.552929.3+0.15+0.511.892302350.980.07+5900+592.42+33,7200150.4
'26/04/2829.2529.62929.15-0.55-1.852.0233233010.1+7300+732.34-203,7170150.4
'26/04/2729.753028.8529.7-0.05-0.173.876616161.070.19+1460-2+1442.26-13,737-3150.4
'26/04/2430.6531.7529.529.75-0.8-2.627.366305881.070.19-630+1-622.14-83,738+1180.48
'26/04/2333.533.529.5530.55-1.2-3.7812.41,6831,4491.160.53-340-1-352.19-903,746+1170.45
'26/04/2230.632.1530.631.75+1.25+4.15.081,3391,2051.110.42-890-2-912.19+793,836-1160.42
'26/04/2130.5530.5530.1530.5+0.15+0.491.323503231.080.11+1140+4+1182.35-173,7570170.45
'26/04/2030.330.8530.130.35+0.35+1.172.55204531.150.16+14100+1412.23-823,7740170.45
'26/04/1729.9530.429.930+0.25+0.841.685664631.220.17+11900+1192.09-73,856+2170.44
'26/04/1629.8529.8529.529.75+0.2+0.681.183012751.090.09+3400+341.94-93,863-17150.39
'26/04/1529.229.829.129.55+0.55+1.92.414193851.090.12+3800+381.9-333,872+15320.83
'26/04/1428.8529.2528.7529+0.25+0.871.745144381.170.15-540+1-531.85+353,9050170.44
'26/04/1327.7529.0527.328.75+1.75+6.486.488017371.090.23+11500+1151.87+323,870-3170.44
'26/04/1027.2527.552727-0.25-0.922.023493111.120.09+1200+121.74-573,8380200.52
'26/04/0927.9527.952727.25-0.65-2.333.414274590.930.12-10000-1001.71+373,8950200.51
'26/04/0827.327.9527.2527.9+0.9+3.332.593903431.140.11+2570+1+2581.81-283,858+1200.52
'26/04/0727.2527.526.9527-0.2-0.742.023403301.030.09+12400+1241.54-263,886-2190.49
'26/04/022828.527.227.2-1.05-3.724.63433570.960.09-6600-661.39+173,912+3210.54
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0128.228.42828.25+0.65+2.361.453092631.170.09+1140+2+1161.45-173,895+1180.46
'26/03/3128.1528.5527.227.6-0.6-2.134.795624961.130.16+11500+1151.33-713,912+9170.43
'26/03/3028.828.828.1528.2-0.9-3.092.232533150.80.07-160-1-171.2+13,983+580.2
'26/03/2729.1529.952929.1-0.3-1.023.234253931.080.12+900+91.17-343,982030.08
'26/03/2630.2531.329.429.4-0.4-1.346.386358240.770.19-19900-1991.19+194,016+330.07
'26/03/2529.8530.6529.7529.8+0.75+2.583.17891,0080.780.24+520+1+531.41+103,997000
'26/03/2429.930.428.829.05+0.35+1.225.574507570.590.13+6700+671.35-593,987000
'26/03/2328.529.3528.0528.7-0.6-2.054.442606560.40.07+430-1+421.35-194,046000
'26/03/2029.530.2528.7529.3-0.1-0.345.15337030.760.16+5000+501.3-44,065-2300
'26/03/1929.829.8529.329.4-0.4-1.341.853645120.710.11+2100+211.27-114,069-6230.57
'26/03/1830.230.429.629.8-0.25-0.832.663194890.650.1-400-41.34+204,080-31290.71
'26/03/1729.830.329.830.05+0.35+1.181.684045670.710.12+19300+1931.47-24,060-6601.48
'26/03/1630.230.329.429.7-0.4-1.332.993675960.620.11-12.90-2-14.91.35-74,062-11661.62
'26/03/1329.730.2529.130.1+0.3+1.013.864225210.810.13+1100+1+1111.33+114,069-18771.89
'26/03/1230.0530.9529.729.8-0.25-0.834.164165360.780.13-39.70-1-40.71.32+194,058-6952.34
'26/03/1129.7530.229.7530.05+0.35+1.181.523494020.870.1+41.100+41.11.41-54,039-71012.5
'26/03/1029.729.9528.929.7+0.85+2.953.643865580.690.11+15700+1571.42-334,044-31082.67
'26/03/0929.0529.328.0528.85-1.8-5.874.087829750.80.22+2500-2+2481.25-1594,077+141112.72
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
'26/03/0630.931.9530.630.65-0.25-0.814.374556080.750.14-27.200-27.20.99-14,236-11972.29
'26/03/0530.9531.4530.430.9+0.9+33.54506040.750.14+15100+1511.06-364,237-11082.55
'26/03/0431.9531.9529.930-2.2-6.836.379668921.080.29+20700+2070.91-1274,273+101092.55
'26/03/0333.734.2532.232.2-1-3.016.179629331.030.32-20800-2080.74-684,400-3992.25
'26/03/0232.833.432.333.2-0.75-2.213.245507250.760.18+28.600+28.61.03-134,468-191022.28
'26/02/2633.834.733.7533.95+0.6+1.82.851,0789821.10.37+95.700+95.70.96+44,481-101212.7
'26/02/2534.334.333.333.35-0.55-1.622.955525111.080.19+19.300+19.30.93+134,477+201312.93
'26/02/2434.2534.4533.633.9-0.3-0.882.497127021.010.24+19.600+19.61.12+64,46401112.49
'26/02/233334.2532.534.2+1+3.015.277246471.120.24+26500+2651.11-344,458+271112.49
'26/02/1133.7533.753333.2-0.7-2.062.216456341.020.21+820+1+830.82-164,494-1841.87
'26/02/1034.6534.7533.933.9-0.55-1.62.475345570.960.18-2400-240.71-634,510-2851.88
'26/02/0935.435.4534.4534.45-0.1-0.292.895505720.960.19-5700-570.77-144,573-8871.9
'26/02/0635.8535.8534.134.55-1.3-3.634.887877521.050.27-1950-0.64-1960.84+194,587+13952.07
'26/02/0535.737.635.3535.85-0.05-0.146.272,1631,6561.310.79+36800+3681.04-584,568-8821.8
'26/02/0435.935.93535.9+0.4+1.132.545465001.090.19-2600-260.64+214,626-13901.95
'26/02/0336.436.635.2535.5+0.15+0.423.821,1369501.20.41-7000-700.6604,605+71032.24
'26/02/0235.137.43535.35-0.55-1.536.692,1291,7101.250.78-8400-840.71-74,605-11962.08
'26/01/3038.1538.1535.635.9-2.85-7.356.582,1762,0231.080.79-2910+0.26-2910.88-1114,612+131072.32
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
'26/01/294141.5538.6538.75+0.25+0.657.535,2453,4331.532.09-2630+0.08-2631.17+934,7230941.99
'26/01/2837.6539.437.438.5+0.95+2.535.332,7952,0201.381.08+4420-0.49+4421.45-634,630-5942.03
'26/01/2738.9538.9537.4537.55-1.2-3.13.871,1431,14110.43-5150-0.1-5150.97+1014,693-15992.11
'26/01/2637.739.137.4538.75+0.8+2.114.351,8321,4001.310.71+59700+5971.46-774,592+21142.48
'26/01/2338.539.9537.8537.95+0.3+0.85.584,5833,2021.431.77-6820-0.05-6820.82+1314,669+31122.4
'26/01/2236.353836.3537.65+1.5+4.154.562,1951,6651.320.82+3870+0.12+3871.61+934,538-111092.4
'26/01/2136.9536.9536.136.15-0.8-2.172.38468001.060.31-1740-3.28-1771.18-24,445-111202.7
'26/01/2037.237.9536.736.95+0.2+0.543.41,2549791.280.47+23.50-1.64+21.91.41-174,44701312.95
'26/01/1936.7537.4536.336.75003.137318410.870.27+2540+0.38+2541.48-314,464-21312.93
'26/01/1636.937.1536.5536.75001.635235071.030.19+760+2.19+78.21.21+174,495+11332.96
'26/01/1537.237.236.3536.75-0.2-0.542.34705010.940.17-730+2.63-70.41.27+64,478-11322.95
'26/01/1436.136.953636.95+0.95+2.642.647296061.20.27+4220-1+4211.34-304,472+31332.97
'26/01/1337373636-0.7-1.912.725635551.010.2-1250-0.48-1250.88-444,502-161302.89
'26/01/1236.936.936.2536.7+0.3+0.821.794684211.110.17+1280-0.55+1271.01-84,546+41463.21
'26/01/0936.637.8536.236.4+0.25+0.694.561,1641,0251.140.43-1950-0.42-1950.82+664,554+11423.12
'26/01/0837.337.336.136.15-1.1-2.953.226847480.910.25-2160+0.79-2151.02-274,488-31413.14
'26/01/0737.837.837.1537.25-0.35-0.931.736075791.050.23+160+5+211.24-1224,515-21443.19
'26/01/0636.537.9536.4537.6+1.4+3.874.141,1098431.320.41+2700-2.14+2681.21-74,63701463.15
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
'26/01/0537.7537.7536.236.2-1.1-2.954.168808101.090.32-1020-0.53-1030.91-884,644-21463.14
'26/01/0237.538.13737.3+0.3+0.812.978217471.10.31-1140-0.03-1141.09-464,732+81483.13
'25/12/3137.537.7536.937-0.45-1.22.277387031.050.27-1800+0.12-1801.22+1044,778-31402.93
'25/12/3037.7537.7537.2537.45-0.3-0.791.327396671.110.28+2490+0.54+2501.41-494,67401433.06
'25/12/2938.438.737.7537.75-0.45-1.182.496758880.760.26-1330-0.3-1331.14-274,72301433.03
'25/12/2638.7539.138.1538.2-0.45-1.162.466286920.910.24-1120-0.05-1121.23+424,750-51433.01
'25/12/2439.7539.7538.638.65-0.55-1.42.936988550.820.27-900+0.27-89.71.29+404,708-101483.14
'25/12/2340.140.239.0539.2-0.6-1.512.891,1561,4230.810.46-800+1-791.6-844,668-311583.38
'25/12/2239.3539.8539.1539.8+0.8+2.051.791,6851,5721.070.67+90+2+111.71+1114,752+171893.98
'25/12/194141.33939-2.55-6.145.5413,1328,8011.495.25+2150-14.4+2011.69+2564,641-2221723.71
'25/12/1838.2541.5538.2541.55+3.75+9.928.736,4803,9771.632.64-2710+13.3-2581.45-2704,385+2343948.99
'25/12/1737.638.737.637.8+0.4+1.072.948048430.950.31+1380-0.39+1381.8-224,655+11603.44
'25/12/1638.2539.237.0537.4-0.8-2.095.631,1291,2220.920.43-32.90+2.04-30.91.67+194,677-11593.4
'25/12/1537.3538.437.138.2+0.05+0.133.414164280.970.16+1650-1+1641.67-354,658-21603.43
'25/12/1238.538.637.7538.15+0.05+0.132.235385001.080.21+11000+1101.5+64,69301623.45
'25/12/1138.639.337.9538.1+0.1+0.263.551,4281,2541.140.55+630+0.89+63.91.43+384,68701623.46
'25/12/1038.139.13838+0.35+0.932.921,3391,0651.260.52+700+1.15+71.21.36+234,649-81623.48
'25/12/093838.137.537.65-0.1-0.261.5946947010.18+10500+1051.33-114,626-181703.67
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
'25/12/0838.2538.637.5537.75002.786285181.210.24+1170+0.04+1171.2-754,637-151884.05
'25/12/0538.438.437.437.75-0.25-0.662.635335770.920.2-250+1.38-23.61.08+124,712-142034.31
'25/12/043939.153838-0.6-1.552.9889189510.34+300-0.76+29.21.11-754,700+12174.62
'25/12/0338.539.1537.738.6+0.6+1.583.821,3261,1781.130.51+720+0.66+72.71.07+174,775+62164.52
'25/12/0239.539.53838-1.6-4.043.791,8611,8341.010.72-2530-0.06-2530.89+184,758+192104.41
'25/12/0138.6541.7538.1539.6+0.85+2.199.298,5076,0821.43.42-6870-0.79-6880.85+1214,740+161914.03
'25/11/283740.236.8538.75+2.2+6.029.178,9576,5031.383.52-1,2980+0.96-1,2971.63+3944,619+121753.79
'25/11/2736.8537.336.236.55-0.05-0.143.017457281.020.27-1240-0.48-1242.7+594,225-191633.86
'25/11/2636.136.936.136.6+0.8+2.232.235595870.950.21+13400+1342.74-14,166+51824.37
'25/11/2535.436.135.3535.8+0.85+2.432.155476120.890.2+2690+0.49+2692.58-124,167+51774.25
'25/11/2435.2535.2534.6534.95+0.25+0.721.734554251.070.16+1170+1.76+1192.65-184,179+61724.12
'25/11/2135.436.13434.7-2.05-5.585.718958861.010.31+1790-0.94+1782.57-2064,197+31663.96
'25/11/2036.436.936.136.75+0.95+2.652.238545911.450.31+4120-0.15+4122.43-284,40301633.7
'25/11/1936.2536.835.435.8-0.4-1.13.878748221.060.31+4530+0.6+4542.09-684,431-11633.68
'25/11/1837.338.0536.236.2-1.05-2.824.971,4401,2981.110.54-1130-2.54-1161.56-104,499-21643.65
'25/11/1737.638.0537.2537.25-0.25-0.672.137165881.220.27+3190+0.64+3201.69-724,509-61663.68
'25/11/1438.0538.3537.4537.5-0.95-2.472.345687370.770.21+1170+0.44+1171.33-444,581+41723.75
'25/11/1339.239.438.438.45-0.8-2.042.557059030.780.27+820+2.04+841.21-724,625-131683.63
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
'25/11/1239.0539.8539.0539.25+0.35+0.92.065516500.850.22+2260-0.4+2261.13-384,697+41813.85
'25/11/1139.64038.8538.9-0.8-2.022.96456490.990.25-440-0.81-44.80.91-54,735-161773.74
'25/11/1039.9539.9538.3539.7+0.6+1.534.098776771.290.34+3450-0.03+3450.94-224,740-271934.07
'25/11/0740.140.2539.139.1-1.15-2.862.867297620.960.29-520+0.12-51.90.58-334,762-12204.62
'25/11/0640.541.8540.240.25-0.1-0.254.091,1271,1101.020.46-690+0.98-680.63+294,795-12214.61
'25/11/0539.740.7538.3540.35+0.35+0.8861,6931,6731.010.67-990-0.32-99.30.7-14,766+332224.66
'25/11/0440.542.654040-0.2-0.56.592,9262,6491.11.21-3640+0.12-3640.8+434,767+11893.96
'25/11/034040.8539.9540.2+0.15+0.372.255914981.190.24+310+0.3+31.31.12+14,724-131883.98
'25/10/3140.640.64040.05-0.05-0.121.57005501.270.28+550+9.51+64.61.05-144,723-92014.26
'25/10/3041.4541.4539.940.1-0.85-2.083.798868661.020.36+1330+0.67+1340.94-474,737-52104.43
'25/10/294242.340.8540.95-0.55-1.333.498019210.870.33+290-0.49+28.50.77+164,784-112154.49
'25/10/2843.343.341.541.5-1.75-4.054.161,0471,0081.040.44-850-8.33-93.30.75-534,768+42264.74
'25/10/2743.54442.143.25+0.4+0.934.431,6651,4471.150.72-1330+0.62-1320.88-114,821-102224.6
'25/10/2343.654542.8542.85-1.25-2.834.882,9862,8041.071.3-960+0.49-95.51-384,832+122324.8
'25/10/2241.94541.744.1+2.2+5.257.887,3445,8761.253.23-1,0840-0.37-1,0840.84+2114,870+82204.52
'25/10/2141.8542.241.641.9+0.5+1.211.457176361.130.3+1570-0.01+1572.24+174,659-122124.55
'25/10/2041.441.640.741.4+0.4+0.982.26496031.080.27+1570+9.72+1672.05-464,642-32244.83
'25/10/1741.541.6540.9541-0.9-2.151.678721,0960.80.36+27.10+0.56+27.71.88-194,688+92274.84
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
'25/10/164242.541.3541.9+0.2+0.482.767598640.880.32+59.800+59.81.85-684,707-452184.63
'25/10/1542.3542.3541.241.7-0.1-0.242.757887221.090.33+2710-0.71+2701.76-804,775-22635.51
'25/10/14444441.841.8-1.55-3.585.071,0671,2690.840.46+2290+0.19+2291.47-594,855-72655.46
'25/10/1340.943.4540.943.35-1.15-2.585.731,0288651.190.44+3490-10.2+3391.23-254,914-192725.54
'25/10/0945.94644.544.5-1.2-2.633.281,4901,3011.150.67-2310+0.14-2310.86-764,939+32915.89
'25/10/0845.4546.645.445.7+0.1+0.222.631,4461,2301.180.67+670+9.48+76.51.1-645,015+72885.74
'25/10/0746.5546.845.345.6-0.5-1.083.251,2451,1011.130.57-3.890+0.19-3.71.03+45,079-642815.53