≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8996 高力 / K線圖(日)

8996 高力

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14301300+130+10%7.69%135014301330
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,47734.66億7,297339股/筆139925.9796.10.64
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)
1,36118.04億4,073334張/筆13260 (0%)

連續漲跌: 首日上漲  ( +130元 / +10%)

財報評分: 最新57分 / 平均51分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 股王信驊再闖2萬元天險！6檔千金股奔漲停　創意刷歷史新高 (ETtoday新聞雲 09/18 11:55)

• 《價值型投資 最新產業研究報告》高力 (8996-TW) 燃料電池訂單升溫，液冷與自備電力需求同步擴張 (Anue鉅亨 09/17 13:51)

• 又一檔千金股高力被抓去關 與巨有科技處置期至9/21、採每2分鐘撮合交易 (Anue鉅亨 09/14 23:41)

• 2檔「抓去關」新名單　千金股高力明起處置到9／21 (ETtoday新聞雲 09/14 18:00)

• 3巨頭齊喊AI踩煞車！千金股2檔摜跌停　大立光失守6000元 (ETtoday新聞雲 09/14 11:14)

• 快訊／1檔「抓去關」新名單　下周一起處置至9／18 (ETtoday新聞雲 09/11 17:59)

• 【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)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 澄清2026年9月5日工商時報B4版報導 (公告訊息 09/07 11:42)

• 補充公告高力取得橋頭科學園區使用權資產 (公告訊息 09/04 18:23)

• 【量大強漲股整理】【非農數據震撼彈襲來！】台股要大修正還是噴出前夕？九月「鑽石股」曝光！ (Anue鉅亨 09/04 17:33)

• 輝達財測粉碎延誤謠言！台股挑戰47000點，鎖定季底一波流的黑馬名單！ (Anue鉅亨 08/31 08:30)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 高力積極擴廠中7月淨利1億元 自結1-7月每股賺9.77元 (Anue鉅亨 08/26 18:21)

• 係因有價證券於集中交易市場達公布注意交易資訊標準，故公布基本資料及相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 08/26 15:33)

• 00411A掛牌首日破發　股價小紅 (ETtoday新聞雲 08/26 12:11)

• 【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)

• 算力吞噬電網！資料中心引爆供電革命：從自備電網到晶片垂直供電的千億新局 (Anue鉅亨 08/23 10:56)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• 財富翻倍→就是現在、世芯、大立光、均豪、建榮⊕ (Anue鉅亨 08/12 17:44)

• 高力泰國子公司擬建廠及設備購置投資計畫案 (公告訊息 08/11 19:31)

• 高力董事會通過泰國子公司公司章程修訂案提高額定資本額，授權董事長得分次辦理現金增資 (公告訊息 08/11 19:30)

• 代重要子公司(高力熱能科技)公告向關係人取得使用權資產相關訊息 (公告訊息 08/11 19:24)

• 代子公司高力熱能科技股份有限公司擬取得有價證券 (公告訊息 08/11 19:21)

• 代重要子公司(高力熱能科技)公告取得不動產相關訊息 (公告訊息 08/11 19:06)

• 高力擬取得機器設備 (公告訊息 08/11 19:04)

• 高力擬取得廠房使用權資產 (公告訊息 08/11 19:02)

• 高力董事會決議發行國內第五次無擔保轉換公司債及國內第六次無擔保轉換公司債 (公告訊息 08/11 18:59)

• 高力董事會通過2026年第二季合併財務報告 (公告訊息 08/11 18:57)

• 高力新任財會暨投資處副總經理 (公告訊息 08/11 18:55)

• 更正高力2025年度股東會年報部份內容 (公告訊息 08/06 14:04)

• 〈台股開盤〉一度跌近600點回測季線及4萬4 光通、散熱中小股成焦點 (Anue鉅亨 08/06 09:41)

• 股后川湖連飆3根！　12檔千金股衝漲停 (ETtoday新聞雲 08/04 10:47)

• 高力2026年第二季財務報告預計通過董事會日期 (公告訊息 08/03 17:13)

• 台股震盪量能不出 千金股折腰早盤7檔跌停、4檔退群剩44檔 (Anue鉅亨 07/20 11:12)

• 高力可轉換公司債高力四(代號：89964)近期達公布注意交易資訊標準，故公告相關訊息，以利投資人區別瞭解 (公告訊息 07/16 14:56)

• 台股盤中創史上第六大跌點 11檔千金股觸及跌停板 (Anue鉅亨 07/14 14:30)

• 高價股6檔觸跌停　股王信驊抱1張失血122萬 (ETtoday新聞雲 07/14 11:14)

• 高力股份有限公司國內第四次無擔保轉換公司債(簡稱：高力四，代碼：89964)發行公司行使債券贖回權暨訂於2026年08月28日終止櫃檯買賣等相關事宜。 (公告訊息 07/02 14:50)

• 台股狂殺千點急拉收跌274點　台積電跌40元收2465 (ETtoday新聞雲 07/02 13:37)

• 高力股份有限公司國內第四次無擔轉換公司債轉換公司債(簡稱：高力四，代碼：89964)發行公司行使債券贖回權暨訂於2026年08月28日終止櫃檯買賣等相關事宜。 (公告訊息 07/01 16:46)

• 外資狂砍1774億！別恐慌，實體AI運算量將暴增100萬倍！相關受惠股名單 (Anue鉅亨 06/25 11:40)

• 15檔「抓去關」新名單　飆股南亞明起處置到7／7 (ETtoday新聞雲 06/23 18:01)

• 高力強攻AI 散熱與新能源 投資32.5億元高市橋科新廠今動土 (Anue鉅亨 06/23 13:10)

• 中東又炸鍋台股卻要衝5萬4？點名Q3最大黑馬！最強4大受惠族群 (Anue鉅亨 06/22 09:15)

• 【量大強漲股整理】台股日線三連紅，集團做帳行情默默的發酵了嗎？ (Anue鉅亨 06/16 16:57)

• 端午大變盤！本週不賣股→將後悔莫及？ (Anue鉅亨 06/15 09:11)

• 補充(2025/12/18)公告高力以租地委建方式新建橋頭科學園區廠房 (公告訊息 06/12 14:56)

• 六月大洗盤行情、大立光關鍵支撐買點？ (Anue鉅亨 06/11 17:44)

8996 高力 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共4,973日
成交價: 1430元 (+130元/ +10%)成交張數: 2,477張成交金額: 34.7億元
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10高
近56日新高
首日上漲
(+130元/ +10%)
第910高
近4日新高
第175高
近4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
1430元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價12201330130011351590911334.537226545.655.935.215.95580
漲跌價+210+100+130+295-160+519+1095.5+1058+1165+1384.4+1374.1+1394.8+1414.05+850
漲跌幅+17.2%+7.52%+10%+26%-10.1%+57%+328%+284%+440%+3036%+2458%+3962%+8866%+147%
振幅16.4%17.3%17.7%31.7%57%103%410%406%569%3595%2945%4704%10443%193%
成交張數5,0351.22萬4.16萬8.85萬18.8萬39.9萬85.9萬158萬294萬599萬711萬798萬867萬57.1萬
成交金額68億157億535億1,102億2,247億4,556億7,346億9,612億1.41兆1.91兆1.98兆2.03兆2.07兆5,897億
週轉率5.39%13.1%44.6%94.8%202%427%920%1690%3147%6414%7610%8548%9285%612%

* 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
'26/09/181350143013301430+130+107.692,4777,2970.3434.7+590-20.3+37+60623.9+3608,882+481531.72
'26/09/171330136012851300005.771,3614,0730.3318-103-16+25.8-92.823.2+2478,522+81051.23
'26/09/161230130012301300+80+6.565.741,1983,2570.3715.3+290-5-11+27423.4-268,275-5971.17
'26/09/151245126012001220-15-1.214.869742,9110.3312+60.9+1-22.2+39.723-408,301-311021.23
'26/09/141295129512051235-95-7.146.776,22111,2970.5577.1-1,478-267+84-1,66123.1+5328,341+81331.59
'26/09/111270136512301330+30+2.3110.45,0548,3650.666-262+762+29.2+52924.4-937,809+191251.6
'26/09/101320134012801300-45-3.354.464,9329,1060.5464.3-317-48.5-9.17-37524.7+4887,902-401061.34
'26/09/091255134512401345+120+9.88.576,08712,2090.579.9+1,095+242-57.1+1,28024.8-5057,414+701461.97
'26/09/081240128512051225-15-1.216.454,5288,7940.5156.1+39.6-568-0.62-52923.8+3087,919+2760.96
'26/09/071390141012051240-60-4.6215.88,77515,3840.57111-890-1,139-61.3-2,09023.6+7807,611-23740.97
'26/09/041255130011701300+115+9.7115,56110,4600.5369.3-312+33+204-7524.2+2506,831+30971.42
'26/09/031285131011851185-80-6.329.884,5518,8030.5256.7-550+138-17.4-42924.1-2026,581-6671.02
'26/09/021165128511551265+90+7.6611.14,5918,7910.5256.7-256+188+16.6-51.524.6+4626,783+10731.08
'26/09/011175120011501175004.262,3095,1180.4527.2-542+36+31.7-47424.8+1536,321-16631
'26/08/311240124011401175-90-7.117.913,4939,9940.3540.8-560-1-72.4-63325.2-706,168-21791.28
'26/08/281275130012501265-45-3.443.824,2258,4140.553.9-716+28+11.1-67725.6-1256,238-261001.6
'26/08/271210131011901310+115+9.62106,20610,5190.5978.5-1,480+766+116-59825.8+4356,363+381261.98
'26/08/261195121011501195-20-1.654.943,0946,1100.5136.6-798+48+59-69127.3+985,928-5881.48
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
'26/08/251120121511201215+70+6.118.35,2517,3560.7161.4-1,180+564+28.6-58728.1+2895,830+7931.6
'26/08/241090119510701145+55+5.0511.53,2924,7320.738.4-862+508+92-26228.8+385,541+2861.55
'26/08/211105112510851090-45-3.963.521,8653,4530.5420.5-113+103-0.78-11.129.6+35,503-9841.53
'26/08/201180118510901135008.372,4413,9280.6227.5-292+424+14.3+14629.7-2955,500-18931.69
'26/08/191105115511051135-40-3.44.262,0033,6950.5422.7-40.6+175-22.9+11230-895,795-111111.92
'26/08/181265126511651175-40-3.298.232,3184,5320.5127.8-177+106+23.8-47.330.1-805,884-101222.07
'26/08/171270129011951215-65-5.087.422,8785,8280.4935.3-724+326+33.9-36430.2+2855,964-331322.21
'26/08/141325133012451280-5-0.396.616,1897,7350.880.1-1,475+2,204-70.7+65930.8+1255,679-81652.91
'26/08/131235128511951285+115+9.837.693,9254,7220.8349.1-688+418+12-25832.6+1945,554+331733.11
'26/08/121070117010651170+105+9.869.862,7823,3840.8232-860+267+42.5-55133.3+3295,360+311402.61
'26/08/111060108010451065-10-0.933.261,1532,0630.5612.3-281+128-3.54-15734.2+1145,031+91092.17
'26/08/101065111010601075+30+2.874.782,1773,1770.6923.5-718+205-2.84-51634.5+2304,917-21002.03
'26/08/071080113510401045-90-7.938.374,5816,5630.749.5-448+258-18.7-20835.2+6734,687-301022.18
'26/08/061055113510401135+100+9.669.184,3665,3900.8148.3-710+121+52.5-53735.7-1404,014+431323.29
'26/08/051050108510301035+5+0.495.346,1566,8120.965.3-1,809+916-32.9-92636.4+994,154-11892.14
'26/08/04100010309901030+90+9.574.263,4493,4131.0135.2-1.04+584-301+28238.3-374,055+131002.47
'26/08/03889940888940+85+9.946.081,2449761.2711.5+160-0.1+17+17738.3-1474,092+17872.13
'26/07/31855855855855+77+9.908045501.466.87-23200-23238.1+1894,239+7701.65
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
'26/07/30845875774778-81-9.4311.84,1866,1360.6834-78.7+10.9+20.9-46.938.4-934,050-27631.56
'26/07/29932948830859-47-5.19134,7716,4500.7441.5+1,059-287+59.7+83238.4-1774,143-21902.17
'26/07/28955960906906-89-8.945.432,2224,2920.5220.6+459-549-10.1-10037.3+434,320-31112.57
'26/07/2710551085969995-10-111.52,4813,5980.6925+266-268-7.69-9.3436.8-1624,277-41142.67
'26/07/241055110510001005-70-6.519.772,1823,3610.6522.8-159+7+21.4-13036.5-254,439-91182.66
'26/07/231085115010501075-5-0.469.263,5104,5550.7738.4-736+284-18.8-47136.7+1074,464+71272.84
'26/07/221070108010301080+97+9.875.092,2463,0500.7424-95.4+151+55.9+11137.4+1434,357+161202.75
'26/07/2110001010955983+12+1.245.662,2723,7640.622.4-76.5-302-6.98-38537.5+1154,214-411042.47
'26/07/20932997914971-44-4.338.183,7916,1080.6235.8+39.8-39+82.5+83.337.6-1824,099-371453.54
'26/07/171025106010151015-110-9.7841,7085,0950.3417.5-375+29+75.3-27137.5-1664,281+81824.25
'26/07/161165117011101125-60-5.065.061,1382,5550.4512.9+184-86+43.6+14237.9-974,447-71743.91
'26/07/151195121511601185+10+0.854.689302,0380.4611.1-170+35+56.2-78.837.7+414,544+61813.98
'26/07/141225123511201175-65-5.249.272,5605,3060.4829.4+336-121-70.8+14537.9-364,503-461753.89
'26/07/131240130512251240+10+0.816.51,6772,8840.5821.1-218+27+2.79-18837.5+1484,539+72214.87
'26/07/091350135012201230-90-6.829.851,9685,5360.3624.9-169-103-60.3-33237.8+974,391-262144.87
'26/07/081335141512951320-15-1.128.992,2253,9610.5629.8+262+25-18.5+26838-514,294-32405.59
'26/07/071455145513251335-90-6.329.127592,7410.2810.5+53.4-32-79-57.537.7-104,345-292435.59
'26/07/061430144013801425+45+3.264.357422,3930.3110.5+183-169+19+32.837.6-514,355+42726.25
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
'26/07/031405142013151380-35-2.477.421,3213,9410.3418+156-488+58.9-27337.4+1464,406-312686.08
'26/07/021510151014101415-140-96.431,1663,8300.316.8-299-226+2.27-52337.2+2754,260-242997.02
'26/07/011620162015401555+5+0.325.166781,6750.410.6+178-12+2.78+16837.6-443,985+33238.11
'26/06/301450159014501550+75+5.089.499012,7060.3313.9+148-41-7.09+99.837.4+24,029+123207.94
'26/06/291370147513701475+105+7.667.666701,8460.369.58+253-57.3-20.1+17637.2-544,027+133087.65
'26/06/261445146013601370-90-6.166.851,0912,6080.4215.2+420-362+40+97.937-1194,081-192957.23
'26/06/251485148514101460+10+0.695.175011,5950.317.23+16.8-1-13.4+2.3736.3-164,200-33147.48
'26/06/241415150013751450008.628602,9710.2912.4-128-85.1+20.5-19236.3+14,216-333177.52
'26/06/231500151014201450-105-6.755.793,3447,9630.4248.8+494-601-16.2-12336.4-1114,215-333508.3
'26/06/221680168015201555-35-2.210.13,8429,0890.4260.7+482-582+23.3-7735.9-1354,326-103838.85
'26/06/181555166015551590+75+4.956.935,9479,3800.6395.5+35.5+1,175-107+1,10335.4-6144,461+23938.81
'26/06/171400151513951515+135+9.788.74,4055,9080.7565.4+24.1+620-101+54335.3+275,052+783917.74
'26/06/161310138012651380+125+9.969.163,4905,8930.5947.4+299+142+118+55935.3+3855,025+873136.23
'26/06/151195125511901255+110+9.615.681,4512,9630.4917.9+80.6+53+27.9+16235+2664,640+442264.87
'26/06/121215122511351145+5+0.447.893,1144,3170.7236.4-665+50-5.67-62134.9+1444,374+31824.16
'26/06/111250125011101140-80-6.5611.54,0416,5100.6246.8+260+193+69+52235.6-1654,230-341794.23
'26/06/101335138512151220-110-8.2712.86,53812,7760.5185.1-120+474-134+21935.4-3634,395-542134.85
'26/06/091220133012051330+120+9.9210.35,82211,7640.4974.4+263+562+108+93335.5+2454,758+692675.61
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
'26/06/081015123010151210+85+7.5619.15,83210,3100.5765.4+1,287+321-32.3+1,57535.3-614,513+421984.39
'26/06/051120115510651125+5+0.458.042,8854,2100.6932.1-335+374+77.2+11633.8-1374,574-101563.41
'26/06/041065117010651120+25+2.289.593,6746,0930.641.7+780+95+35.5+91134.2-1984,711+191663.52
'26/06/031090115510851095+45+4.296.673,0086,3790.4733.8+500-30.5+29+49833.3-1334,909+61472.99
'26/06/021050108010301050+5+0.484.782,0974,1960.522.1-306+5.6-11-31132.8+875,042+41412.8
'26/06/011080110010401045-45-4.135.52,3927,3950.3225.4+140-328-45.5-23433.1-1084,955+201372.76
'26/05/291120112510651090-5-0.465.482,6194,9270.5328.7-126+1-3.08-12833+575,063-791172.31
'26/05/281195120510951095-120-9.889.054,10410,4900.3946.7-378-286-50.6-71533.1+295,006+501963.92
'26/05/271260126011751215-30-2.416.834,1059,4200.4449.9-263-122-46.7-43233.5+464,977-91462.93
'26/05/261170124511651245+110+9.697.054,7339,2020.5157.7+719+327+83.7+1,13033.8+1344,931+201553.14
'26/05/251185121011301135-35-2.996.844,0358,6900.4646.8-821+13-30.6-83833+1304,797-51352.81
'26/05/221110117011101170+105+9.865.633,6435,9930.6141.9+696+37+40.2+77333.9-374,667+91403
'26/05/211040107510251065+71+7.145.032,1533,8100.5722.7-113+281+19.7+18833.1-374,704+31312.78
'26/05/2010501095990994-46-4.4210.13,5346,8750.5136.6-376-20-9.16-40533.3+1114,74101282.7
'26/05/191025106510251040-5-0.483.831,4012,8060.514.6+284-9-30.1+24533.7-1214,630+11282.76
'26/05/18103010609801045+5+0.487.692,9825,3150.5630.3+320+68+15.6+40333.4-1134,751-321272.67
'26/05/151070110010301040-25-2.356.572,1374,3060.522.8-143+216-39.2+33.433-64,864+381593.27
'26/05/141050109010301065+40+3.95.852,2044,2820.5123.4-276+347+15.4+85.933.2+1414,870+71212.48
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
'26/05/131055109510101025-30-2.848.062,3885,4730.4424.8-32.7-192-5.68-23033.5+1524,729-41142.41
'26/05/121095111010501055005.692,8876,0750.4831.3-682+520-2.52-16433.5+524,577+31182.58
'26/05/111025106510101055+40+3.945.423,0415,9310.5131.6-426+286+19.7-12034.2+214,525-401152.54
'26/05/081055106510001015-60-5.586.053,9389,3230.4240.2+755-22.4+36.9+76934.7-1234,504-41553.44
'26/05/071160116010701075-90-7.737.733,85811,2110.3442.2+92.2-334+15.6-22633.9+734,627+11593.44
'26/05/061220124010801165-25-2.113.44,1498,3580.547.7+1,026-485-189+35333.8-2234,554-91583.47
'26/05/051240127011751190-55-4.427.633,0578,5600.3636.7-435+14+1.93-41932.7-1794,777-241673.5
'26/05/041255131012201245-5-0.47.25,0119,1290.5563.3-661+34+24.9-60233.2-3224,956-61913.85
'26/04/301195125011751250+110+9.656.583,5776,3690.5644+163+538+4.15+70533.9+5005,278+481973.73
'26/04/291190124011351140-35-2.988.944,2656,3100.6850.3-842+346+83.6-41233.7-544,778-21493.12
'26/04/281115117510601175+105+9.8110.71,5123,0300.516.9+105-2+31.7+13535+1304,832+71513.12
'26/04/271095115510551070-55-4.898.891,1323,2150.3512.4+170-20-51.3+98.734.9-484,702-61443.06
'26/04/241185118511001125-85-7.027.021,4884,6220.3216.9+63.8-260+16.1-18034.7+1264,750-181503.16
'26/04/231210124510801210+15+1.2613.81,4454,1520.3516.6-25.1+226-37.7+16334.6-1814,624-381683.63
'26/04/221220125011951195-20-1.654.538132,3320.359.91-119-44-20.4-18334.7+794,805-52064.29
'26/04/211215121511601215+15+1.254.581,0632,2490.4712.7+15.5+218+4.33+23834.8-1004,726-182114.46
'26/04/201240124011301200-20-1.649.021,7745,5030.3220.9-720+170+3.73-54734.8+374,826-142294.75
'26/04/171085122010851220+105+9.4212.11,4793,2460.4617.4+309+28+9.59+34735.6-1374,789+232435.07
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
'26/04/161100114010501115+15+1.368.181,6283,0460.5317.7-236+23-23.2-23635.6-1634,926-152204.47
'26/04/151200120011001100-15-1.358.971,4212,8490.516.3-167-15+29.2-15235.9+1425,089-232354.62
'26/04/141200120011001115+20+1.839.134,8746,9280.756.4-224+273-22.4+26.935.8+334,947-22585.22
'26/04/131050111510251095+55+5.298.654,0505,9000.6943.6+831+34+30+89536-494,914+392605.29
'26/04/10105010709941040+30+2.977.524,8256,6150.7349.7+816+57-13.7+85934-2924,963-762214.45
'26/04/0995510109551010+89+9.665.975,0617,1110.7150.3+1,262-40+91.8+1,31433.1+1065,255+1762975.65
'26/04/08955961892921+17+1.887.635,7549,2550.6252.9-1,486-179+32.7-1,63231.7+4825,153-41162.25
'26/04/07893942891904+38+4.395.893,6055,9650.633+334+67+4.63+40533.3-284,671+431202.57
'26/04/02915936865866-42-4.637.824,3016,7860.6338.6-430+17-16.8-43032.9+1404,699-48771.64
'26/04/01892920871908+62+7.335.795,0136,9230.7245.2+123+115+61.2+29933.4+834,559+581252.74
'26/03/31899905837846-49-5.477.64,9077,7020.6442.4+118+98-68.1+14833.2-2994,476-35671.5
'26/03/30854904852895+30+3.476.014,6477,1590.6541.1+325+181-5.67+50034.3-794,775+631022.14
'26/03/27820870815865+25+2.986.552,7015,4130.522.9+217+85-4.13+29834+134,854+39390.8
'26/03/26838875830845+25+3.055.493,4396,9340.529.3+90.6+64.5+32.8+18833.8-54,841000
'26/03/25795840776820+48+6.228.294,1006,4010.6433.2+116-13-79.8+22.833.7+234,846000
'26/03/24826826738772-48-5.8510.77,88111,4570.6960.4+1,244-701-6.1+53733.5-3734,823000
'26/03/23820833820820-91-9.991.433,5076,2790.5628.8-145-327-4.23-47632.2-2895,196-16500
'26/03/209701005909911-40-4.2110.15,9978,0240.7556.3-563-265-16.3-84432.3-3495,485-601653.01
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
'26/03/19940980937951-1-0.114.523,3495,7090.5932.2+261-39+18.5+24132.9-475,834-422253.86
'26/03/18955979922952+34+3.76.213,2844,5230.7331.1+144-6+4.19+14232.7+655,881+42674.54
'26/03/17950979916918-7-0.766.814,9787,5850.6647.2-829+253+19.5-55632.5+3005,816-92634.52
'26/03/16903932881925+26+2.895.673,6095,0500.7133-150+342-46+14633.4+615,51602724.93
'26/03/13930945892899-18-1.965.785,5687,4780.7451.1-971+82-32.1-92133.6+3645,455-282724.99
'26/03/12840917840917+83+9.959.236,27710,9540.5756.4-1,289+465-40.7-86534.6+7715,091+403005.89
'26/03/11775838775834+65+8.458.194351,1300.383.59-118+1-16-13336+654,32002606.02
'26/03/10738770738769+69+9.864.575229680.543.97-97.8-13-27.8-13936.2+974,255-22606.11
'26/03/09700701700700-77-9.910.136831,6110.424.78-12.5+2+7.58-2.8836.3-1944,158-482626.3
'26/03/06770790755777004.52967230.412.29+1.04-36-9.01-4436.3-24,352-183107.12
'26/03/05806806716777+28+3.74125581,0850.514.27+149-8+7.04+14836.4-314,354+53287.53
'26/03/04830830749749-82-9.879.758131,9910.416.2+48.8+4-9.73+43.136.2-2554,385-543237.37
'26/03/03870888831831-48-5.466.486181,6510.375.22+155-127+32.7+60.936.1-1484,640-473778.12
'26/03/02856899856879004.894009820.413.53+49.8-32+7.71+25.536-624,788-204248.86
'26/02/26911933879879-32-3.515.934139260.453.75-1350+2.91-13235.9-234,850-1014449.15
'26/02/25932932908911-20-2.152.585461,1400.485-1100-1.47-11136.1-764,873-21554511.2
'26/02/24890959886931+52+5.928.35,1358,3420.6247.7-134+143-25-16.236.3+84,949+27376015.4
'26/02/23895899854879-27-2.984.974,1587,4640.5636.4-260-388-45-69336.4+1154,941+104879.86
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
'26/02/11925955897906-25-2.696.235,4048,5160.6349.8-76.9-303-6.46-38635.8+224,827-494779.88
'26/02/10916958910931+48+5.445.446,4909,3600.6960.3+552+275-107+72035.9-4154,805-6652610.9
'26/02/09880883852883+80+9.963.863,0124,2410.7126.4+102+281+50.6+43435.2+25,220+4059211.3
'26/02/06738815738803-6-0.749.524,6216,8580.6736-68.6+317-11.2+23735.1-1135,218+355210.6
'26/02/05818843805809-39-4.64.482,8965,1880.5623.8-160+16-9.34-15335.8+555,331-1154910.3
'26/02/04825890824848+31+3.798.086,8319,2920.7458.3-154+96-26.1-83.735.9+105,276-3456010.6
'26/02/03799825783817+44+5.695.435,1937,6930.6742.1-121+204+19.2+10236+1405,266+659411.3
'26/02/02717806715773+26+3.4812.25,5827,6420.7343-101+165-48.1+1636.1+4165,126-558811.5
'26/01/30751772725747-30-3.866.054,5346,6300.6834-438+226-104-31736.2+2754,710-4459312.6
'26/01/29790790755777+1+0.134.516891,3380.515.33-100+22+16.3-6237-1284,435+763714.4
'26/01/28735780735776+54+7.486.239992,1270.477.64+133+30+25+18837.1-1874,563-7163013.8
'26/01/27732732722722-8-1.11.373048200.372.21-73.5-30+21.9-81.637-104,750-770114.8
'26/01/26727730725730+12+1.670.73918520.462.85-570+23-3437.1-804,760+270814.9
'26/01/23737737710718-9-1.243.714419450.473.19+24.3+50+26.4+10137.1-904,840-2470614.6
'26/01/22711727711727+30+4.32.36631,0860.614.8+294-10+36+32037.1-1904,930-573014.8
'26/01/21715725675697-30-4.136.886381,5850.44.44+93-30-13.5+49.536.8+95,120-2173514.4
'26/01/20700727697727+18+2.544.235961,0110.594.28+143+150-9.92+28336.8-705,111-575614.8
'26/01/19692718692709+29+4.263.821,2041,5140.798.57+583-114+15.6+48436.6-2845,181-6876114.7
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
'26/01/16695695678680-28-3.952.48781,9990.446+218-234+83.2+6736.1-1035,465-14682915.2
'26/01/15726726685708-38-5.095.58,28912,3290.6758.4-179-183-49.2-41136-1085,568+197517.5
'26/01/14754763711746-10-1.326.889,84413,3980.7372.5+1,116-639-116+36136.1-4285,676-5797417.2
'26/01/13712765699756+58+8.319.4616,03719,5970.82117+2,040+1,036+170+3,24634.7-7896,104+1471,03116.9
'26/01/12698698690698+63+9.921.263,6163,3801.0725.2+483+23+31.3+53832.5+1466,893+7288412.8
'26/01/09600635599635+57+9.866.239,48810,8810.8759.3+1,906+11+81+1,99832-1456,747+24481212
'26/01/08571602571578+10+1.765.466,00310,9490.5535.3+838+1+125+96430-2226,892-45688.24
'26/01/07580584565568-14-2.413.263,4735,0400.6920-9.74+140-25.5+10529+207,114+115728.04
'26/01/06590613578582+4+0.696.067,3008,6570.8443.3-833-24.5-71.7-93029+6467,094-325617.91
'26/01/05585592566578+9+1.584.574,4275,8200.7625.7+206-19-4.57+18230.1+886,448+215939.2
'26/01/02580595563569-11-1.95.524,5816,7440.6826.4-129+40.5-60.8-14929.8-1996,360-375728.99
'25/12/31583591573580+1+0.173.114,0456,4660.6323.5-757+243+3-51129.9+1806,559-56099.28
'25/12/30574580565579+3+0.522.63,4815,2270.6719.9-454+172-16.7-29930.8-1286,379-146149.63
'25/12/29565589553576+18+3.236.456,17311,1200.5635.7+262+522+10.8+79531.4-676,507+266289.65
'25/12/26558580552558+5+0.95.064,2485,9260.7224+45+185+24.5+25431.1+676,574+356029.16
'25/12/24570580546553-6-1.076.085,8448,1890.7132.8-765+313-112-56431.1+2636,507-225678.71
'25/12/23556564541559+6+1.084.164,6305,8890.7925.6+149+103-23.9+22931.9+146,244+365899.43
'25/12/22526562526553+41+8.017.035,69711,7020.4931.4+577-91.5-183+30331.7+5636,230+405538.88
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
'25/12/19498.5525498.5512+34+7.115.541,1771,5940.746.09-262+56+30.2-17631.1+455,667+95139.05
'25/12/18495497477478-18.5-3.734.037011,2070.583.37-138-301+60-37931.4-305,622-115048.96
'25/12/17478.5496.5478.5496.5+15.5+3.223.743687220.511.79+76.5-104-9-36.531.5-205,652-15159.11
'25/12/16495495480.5481-19-3.82.96791,4750.463.3-205-56+52.3-20931.5-855,672-105169.1
'25/12/15502510495500-15-2.912.915568370.662.78-163+10+33.6-11931.7-65,757-255269.14
'25/12/12500515500515+18+3.623.024127120.582.11+94-41+31.6+84.631.9-325,763-25519.56
'25/12/11505506497497-13-2.551.764821,0660.452.41-5.53-60+38.6-26.931.8-955,795-135539.54
'25/12/10511511495510-1-0.23.135901,2920.462.95+20.9-200+27-15231.8-395,890-165669.61
'25/12/09500521500511+16+3.234.248211,1180.734.17+1950-8+18731.8-325,929-935829.82
'25/12/08519519494.5495-34-6.434.631,3002,2170.596.5-71.20+56-15.231.7-705,961-18467511.3
'25/12/05541554525529-4-0.755.447,6469,6310.7941.1+109+228-176+16131.8-2776,031+26485914.2
'25/12/04566568530533-29-5.166.766,5288,9190.7335.7-1,039+9-106-1,13631.1-3256,308-315959.43
'25/12/03543568529562+30+5.647.337,1698,8370.8139.6-1,077+364+57.7-65532+3276,633+596269.44
'25/12/02521556519532+18+3.57.26,92929,6410.2337.5+212+587-356+44233-1656,306+145678.99
'25/12/01520531507514-1-0.194.662,84622,1760.1314.7-300+46+25.3-22932.7+26,471-255538.55
'25/11/28514522508515+10+1.982.772,0048,7440.2310.4+22-20+16+1833.1-76,469-45788.93
'25/11/27524532503505+3+0.65.783,7374,5200.8319.3+745-55-28+66233.1-3056,476-175828.99
'25/11/26525530499.5502-23-4.385.815,3397,0640.7627.5-841+198-50.3-69332.4-616,781-495998.83
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
'25/11/25509525488.5525+47+9.837.646,64521,2560.3133.9+36.9-64-127-15433.2+7886,842+926489.47
'25/11/24477486.5477478+16+3.462.069561,0560.914.59-222-134-20.8-37733.5-266,054+15569.18
'25/11/21476476.5462462-51-9.942.837841,7010.463.66-94-35-147-27633.8+96,080-995559.13
'25/11/20520520510513+18+3.642.025239770.532.7+290+3.09+32.133.9-486,071-865410.8
'25/11/19468495468495+27+5.775.771,0041,1530.874.85+151+58-115+93.733.8-536,119-166210.8
'25/11/18502512468468-52-108.461,3982,3810.596.71+169-398+128-10133.7-756,172-6766310.7
'25/11/17516520500520+20.5+4.147531,1310.673.83+132-3-30.6+98.133.5-1316,247-473011.7
'25/11/14528530499.5499.5-55.5-105.51,4862,9680.57.59+52.1-489+74.6-36233.5-2176,378-7773411.5
'25/11/13511555506555+33+6.329.391,9012,2500.8410+570-412+184+34233.8-1956,595-7781112.3
'25/11/12578578522522-57-9.849.672,2193,3660.6612+462-805+306-3733.2-3146,790-14188813.1
'25/11/11602606575579-44-7.064.981,9092,9580.6511.3+0.88-133+227+94.832.8-2067,104-4221,02914.5
'25/11/10618644617623+1+0.164.346,2556,6860.9439.5+559+129-27.3+66132.3-2287,310+4601,45119.8
'25/11/07653667616622-40-6.047.75,1517,7190.6733.1-437+101-16.9-35331.6-897,538-8199113.1
'25/11/06625667621662+55+9.067.586,54210,4950.6242.5-256+436-44.1+13632.1+2107,627+931,07214.1
'25/11/05605625589607-37-5.755.595,7418,3290.6934.9+132-24+23.2+13132.6-1887,417-8197913.2
'25/11/04651678626644+1+0.168.099,14442,0950.2259.9-1,397+672+62.5-66232.4+4967,605+461,06013.9
'25/11/03630644625643+19+3.043.042,1003,3490.6313.3+268+8+99.7+37634-107,109-121,01414.3
'25/10/31617624600624+14+2.33.931,8243,0330.611.2+280-140+56.9+19633.7+1177,119-11,02614.4
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
'25/10/30616620594610+7+1.164.313,1124,7420.6618.8+694-75-83+53633.4-1297,002-161,02714.7
'25/10/29603603575603+54+9.845.12,6583,9850.6715.9+29.50+185+21532.7-527,131+501,04314.6
'25/10/28535560528549+16+361,9783,4960.5710.8+200-19+11.1+19232.6+1067,183+3099313.8
'25/10/27516539509533+28+5.545.941,7273,2790.539.12+40.3-93-13.2-65.932.4+857,077+2696313.6
'25/10/23507516500505-15-2.883.081,4952,5640.587.55+345-147-10.6+18732.4+676,992-6193713.4
'25/10/22520520493520005.192,8134,8250.5814.3+735-179+10.8+56632-1276,925-12499814.4
'25/10/21534538515520-9-1.74.351,8763,1910.599.78+326-26+4+30431.2-1157,052-1171,12215.9
'25/10/20545546522529-14-2.584.422,1753,8420.5711.5+159-5+34.2+18830.9+1427,167-3471,23917.3
'25/10/17537552536543-7-1.272.917,6429,4220.8141.6+914+90-213+79130.8-1707,025+261,58622.6
'25/10/16517554504550+44+8.79.8818,38320,4230.996.8+729+1,113-34+1,80829.8+3967,195+3441,56021.7
'25/10/15460.5506457506+45.5+9.8810.620,46322,6380.9101+3,958+523+13.7+4,49528.9-676,799+4761,21617.9
'25/10/14460.5460.5460.5460.5+41.5+9.903,0653,6560.8414.1-6.18+48+6.16+4824.7-1346,866+10274010.8
'25/10/13403432403419-10-2.336.767,0217,6480.9229.3-23.10+76.1+52.924.7-1847,000-226389.11
'25/10/09427.5438.5415429+28+6.985.8610,10711,0430.9243.2+231+310+482+1,02324.8+6427,184+266609.19
'25/10/08405409398401-6.5-1.62.73,1714,5190.712.8+360-2-28.5+32924.9+366,542-526349.69
'25/10/07416425402.5407.5-2.5-0.615.496,64411,8720.5627.3+373+131-82.9+42124.9-1946,506-2668610.5
'25/10/03392410391.5410+15+3.84.6814,02614,8880.9456.2+1,458-353-102+1,00224.4+156,700+1171210.6
'25/10/02375395371395+35.5+9.876.6813,21614,9280.8951.2+1,647+424+153+2,22423.2-486,685+32470110.5
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
'25/10/01338363.5337359.5+29+8.778.0210,55915,7720.6737.4+849-13+13.6+85021.4+8136,733+1143775.6
'25/09/30316331314330.5+19.5+6.275.471,8335,0030.375.95+370+26+7.58+40320.3+175,920+272634.44
'25/09/26323323309311-14-4.314.313,3717,6460.4410.6+242-151-5+86.319.9-1935,903-292364
'25/09/25323.5330322.5325+1+0.312.311,7423,6390.485.68+495-180-39.5+27619.8-1346,096+62654.35
'25/09/24331.5333320.5324-7.5-2.263.772,3903,3070.727.73+45-312+25.3-24219.2-716,230-142594.16
'25/09/23337343.5330.5331.5-2.5-0.753.892,9123,2120.919.8-480-173+22.4-63119.6+4526,301-72734.33
'25/09/22327.5334.5321334+6.5+1.984.121,8103,8280.475.97-182+3+20.3-15920.2+605,849+62804.79