≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5348 正能量智能 (還原股價) / K線圖(日)

5348 正能量智能

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.7517.1-0.35-2.05%6.73%16.8516.8515.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
69.06萬24232股/筆16.242.28N/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)
46.29萬30127張/筆16.51+1.1 (+6.88%)

連續漲跌: 首日下跌  ( -0.35元 / -2.05%)

財報評分: 最新40分 / 平均42分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 正能量智能自2026年第三季起更換會計師事務所及簽證會計師 (公告訊息 10/15 13:33)

• 正能量智能董事會通過設置永續發展委員會暨委任第一屆永續發展委員會委員 (公告訊息 08/13 18:06)

• 正能量智能為子公司背書保證達公開發行公司資金貸與及背書保證處理準則第25條第一項第二、三、四款公告標準 (公告訊息 08/12 16:36)

• 正能量智能提報董事會2026年第2季合併財務報告 (公告訊息 08/12 16:19)

• 正能量智能董事會重要決議事項 (公告訊息 08/12 16:19)

• 正能量智能2026年第2季財務報告董事會預計召開日期為 2026年8月12日 (公告訊息 08/04 17:26)

• 代重要子公司正能量運動(股)公司公告股利除息基準日 (公告訊息 07/27 16:16)

• 代重要子公司正能量運動(股)公司公告2026年股東常會重要決議 (公告訊息 07/27 16:15)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5348 正能量智能 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共7,040日｜股價已還原
成交價: 16.75元 (-0.35元/ -2.05%)成交張數: 5.58張成交金額: 9.06萬元
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2540低
近2日新低
首日下跌
(-0.35元/ -2.05%)
第1966低
近5日新高
第4462高
近5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

｜股價已還原
結算價
16.75元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價16.616.916.617.416.714.918.424.646.915.310.530.323.518
漲跌價+0.15-0.15+0.15-0.65+0.05+1.85-1.6-7.85-30.2+1.49+6.21-13.5-6.76-1.2
漲跌幅+0.9%-0.89%+0.9%-3.74%+0.3%+12.4%-8.72%-31.9%-64.3%+9.75%+58.9%-44.7%-28.8%-6.69%
振幅8.43%8.28%8.43%13.5%16.8%33.6%28.9%57.9%70.1%243%417%145%558%29.5%
成交張數9.599.8527.11193401,6542,9784,7501.97萬5.37萬7.84萬13萬25.4萬2,707
成交金額15.7萬16.1萬44.7萬202萬568萬2,779萬5,023萬8,778萬3.78億9.19億11.3億19.2億53億4,549萬
週轉率0.06%0.07%0.18%0.81%2.3%11.2%20.2%32.1%133%363%531%877%1721%18.3%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/0616.816.815.716.8-0.35-2.056.736240.230.02
'26/11/051617.11617.1+1.1+6.886.884300.130.02
'26/11/0416.616.616.616.6000030.070.02
'26/11/0316.616.616.616.6000020.10.02
'26/11/0216.916.916.916.9000010.060.02
'26/10/3016.216.916.216.9+0.6+3.683.996290.210.02
'26/10/2916.416.416.416.4000010.20.02
'26/10/2816.616.616.616.6000000.02
'26/10/2716.616.616.616.6-0.05-0.301171.570.02
'26/10/2216.616.616.616.6000010.010.02
'26/10/211616.61616.6-0.35-2.063.243310.02
'26/10/201617.21617-0.4-2.317.211140.810.02
'26/10/1917.417.417.417.4+0.1+0.5801110.02
'26/10/1617.417.416.917.2-0.15-0.863.167120.620.02
'26/10/1517.617.717.417.4+0.25+1.462.044150.290.02
'26/10/1416.617.216.617.2-0.1-0.583.19570.720.02
'26/10/1317.617.616.417.2-0.45-2.546.7824191.280.02
'26/10/1217.717.717.717.7+0.4+2.310160.20.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/0817.41817.317.3-0.1-0.574.3134341.010.010.02
'26/10/0717.817.817.317.4002.8723221.050.02
'26/10/0617.517.517.217.4+0.35+2.051.7628730.380.02
'26/10/0516.417.415.817+0.7+4.289.48232310.02
'26/10/0216.416.416.416.40001110.02
'26/10/0116.416.416.416.4000250.420.02
'26/09/3016.316.416.316.4000.31260.380.02
'26/09/2916.216.416.216.4+0.1+0.621.23380.430.02
'26/09/2415.816.415.616.2+0.15+0.934.97670.860.02
'26/09/2316.616.615.516.1-0.45-2.726.3412170.680.02
'26/09/2216.616.616.616.6-0.05-0.30130.370.02
'26/09/2116.616.616.616.6+0.2+1.220130.370.02
'26/09/1816.416.51616.4+0.45+2.823.45670.860.02
'26/09/17161615.416+0.1+0.633.79490.460.02
'26/09/1616.116.115.415.8-0.15-0.944.0610250.390.02
'26/09/1515.416.215.416+0.45+2.895.1411150.740.02
'26/09/1416.916.915.615.6-0.9-5.478.21380.390.02
'26/09/1116.416.416.416.4-0.05-0.30120.520.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1016.516.516.516.5-0.05-0.301110.02
'26/09/0916.616.616.616.6000250.310.02
'26/09/0816.616.616.616.6-0.05-0.30120.50.02
'26/09/0716.616.616.616.6-0.05-0.30.3270.350.02
'26/09/0416.716.716.616.6-0.2-1.190.3370.450.02
'26/09/0316.816.816.816.8+0.1+0.60120.520.02
'26/09/0216.816.816.816.8-0.05-0.30130.340.02
'26/09/0116.816.816.816.8+0.1+0.60130.340.02
'26/08/3116.216.816.216.7+0.45+2.773.69470.580.02
'26/08/2816.216.215.216.2006.1513220.60.02
'26/08/2716.216.215.616.2-0.05-0.313.994410.02
'26/08/2616.316.316.316.30001110.02
'26/08/2515.816.415.816.3-0.6-3.553.253110.280.02
'26/08/2416.916.916.916.9+0.5+3.0501110.110.02
'26/08/2116.416.416.416.4-0.05-0.30130.350.02
'26/08/2016.116.416.116.4-0.3-1.792.09230.70.02
'26/08/19171715.716.8-0.15-0.897.44410.02
'26/08/1816.916.916.916.9-0.05-0.2901110.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/1716.91716.917+0.6+3.670.31240.580.02
'26/08/1416.416.416.416.4000000.02
'26/08/1315.616.415.616.4-0.15-0.94.823310.02
'26/08/1216.916.916.616.6-0.35-2.061.776320.02
'26/08/1116.61716.617+0.3+1.81.82583.140.02
'26/08/1016.716.716.716.7000010.050.02
'26/08/0716.716.716.716.7000000.02
'26/08/0616.716.716.716.7000000.02
'26/08/0516.716.716.716.7-0.05-0.30140.250.02
'26/08/04171716.316.8-0.15-0.893.85890.910.02
'26/08/0316.916.916.816.9-0.05-0.290.591071.440.02
'26/07/3116.41716.417+0.6+3.673.3616230.710.02
'26/07/3016.416.416.416.4-0.05-0.30120.510.02
'26/07/2916.816.91616.4-1.35-7.615.0714290.50.02
'26/07/2816.417.815.417.8+1.25+7.5813.98130.650.02
'26/07/2716.816.81616.5+0.2+1.235.2120280.720.02
'26/07/2416.816.815.916.3-0.25-1.515.746160.380.02
'26/07/2316.616.616.616.6-0.05-0.30240.530.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2215.616.615.616.6-0.05-0.36.3110260.40.02
'26/07/2116.816.815.916.6-0.35-2.0655420.110.02
'26/07/2017171717+0.55+3.3403110.290.02
'26/07/171616.615.616.4+0.9+5.796.4311200.570.02
'26/07/1616.616.615.615.6-1.1-6.616.0113150.880.02
'26/07/1516.616.615.816.6-0.3-1.775.314260.160.02
'26/07/1417.217.216.417-0.6-3.424.845100.510.02
'26/07/1317.317.617.317.6+0.8+4.781.49790.790.02
'26/07/09171715.616.8-0.35-2.057.626560.470.02
'26/07/0816.217.21617.1+1.45+9.277.67100921.090.020.02
'26/07/0715.715.815.315.6-0.15-0.952.8521220.9600-1-10.02
'26/07/0615.815.815.415.8002.8516330.490.02
'26/07/0315.716.415.615.8005.0627410.660.02
'26/07/021516.21515.8+0.05+0.327.6229600.480.02
'26/07/0117171515.8-0.75-4.5511.890910.990.010.02
'26/06/30181816.516.5-1.65-9.097.99761030.740.01-300-0.11-30.10.02
'26/06/2916.719.816.618.2-0.35-1.89172731981.380.05-1730-0.7-1740.22
'26/06/2617.518.517.518.5+1.65+9.795.933341492.240.06+20300+2031.39
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
'26/06/2516.816.816.816.8+0.5+3.060140.280.02
'26/06/2415.416.415.416.4-0.15-0.916.0611150.720.02
'26/06/2316.516.516.516.5000040.090.02
'26/06/2216.516.516.516.5+0.55+3.4502120.130.02
'26/06/1816161616-0.6-3.630460.700+0.2+0.20.02
'26/06/1716.616.616.616.6000030.10.02
'26/06/1616.616.616.616.6-0.05-0.30.3531.670.02
'26/06/1515.516.615.516.6+0.2+1.226.993130.270.02
'26/06/1216.416.416.416.40002210.02
'26/06/1116.416.416.416.4+0.55+3.460350.630.02
'26/06/1015.915.915.915.9+1.1+7.430230.70.02
'26/06/0915.315.314.814.8-0.45-2.953.288120.6800000.02
'26/06/0815.215.215.215.2-0.2-1.290.32260.40.02
'26/06/0515.415.415.415.4+0.05+0.3202210.02
'26/06/0415.415.415.415.4+0.05+0.330.338120.660.02
'26/06/0315.415.415.415.4-0.1-0.650.658120.690.02
'26/06/0215.415.415.415.4+0.05+0.320140.280.02
'26/06/0115.315.315.315.3000170.0700-0.03-0.030.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2915.415.415.315.3000.339230.3900+0.64+0.640.02
'26/05/2815.315.315.215.3+0.1+0.660.3340221.810.010.02
'26/05/2715.215.315.215.2-0.8-50.944280.1500-0.01-0.010.02
'26/05/2615.51615.516-1.1-6.432.92780.880.02
'26/05/2516.217.116.217.1-0.6-3.395.37370.430.02
'26/05/2215.617.715.617.7+0.9+5.3612.84120.360.02
'26/05/2116.816.816.816.80001110.02
'26/05/2015.515.515.515.5000030.0500+0.01+0.010.02
'26/05/1915.515.515.515.5000010.10.02
'26/05/1815.315.515.315.5+0.2+1.311.31751.40.02
'26/05/1515.315.315.315.3-0.65-4.080190.120.02
'26/05/1415161516+0.95+6.336.3312130.940.02
'26/05/1315151515000623.040.02
'26/05/1215151515000761.190.02
'26/05/1114.91514.915+0.1+0.670.679310.30.02
'26/05/0814.714.914.614.9+0.4+2.761.7215121.260.02
'26/05/0715.315.414.514.5-0.35-2.365.727290.260.02
'26/05/06151514.514.8-0.7-4.52.8927450.60.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/05161615.415.6-0.8-4.893.989250.3500-0.04-0.040.02
'26/05/0416.416.616.416.4-1.05-6.031.7210220.4600-0.17-0.170.02
'26/04/3017.617.617.617.6000000.02
'26/04/2917.617.617.617.6000020.060.02
'26/04/2817171717000150.220.02
'26/04/2717171717000000.02
'26/04/2417171717-0.05-0.290.2933171.940.010.02
'26/04/2317171717+0.05+0.290.293593.90.0100+1+10.02
'26/04/2217171717000761.110.02
'26/04/2117.117.21717-0.5-2.860.861391.440.02
'26/04/2017.517.517.417.5+0.5+2.940.595140.370.02
'26/04/171717171700014131.110.02
'26/04/161717171700014720.02
'26/04/1517171717000240.380.02
'26/04/1417171717000350.510.02
'26/04/1317171717-0.05-0.2906320.02
'26/04/1017171717+0.05+0.290.291081.250.02
'26/04/091717.11717-0.1-0.580.5815150.99-0.030+0.2+0.180.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/0817.117.117.117.100012101.230.02
'26/04/0717.117.117.117.100028181.560.02
'26/04/0217.117.117.117.100012340.02
'26/04/0117.117.11717.1000.5831211.480.010.02
'26/03/3117.117.11717.1-0.15-0.870.58100551.810.020.02
'26/03/301717.41717.2+0.2+1.172.0520250.820.02
'26/03/2716.61716.617-0.05-0.292.3412111.10.02
'26/03/2616.217.116.117.1-0.1-0.585.8163571.110.010.02
'26/03/2516.817.216.817.2002.3321151.40.02
'26/03/2417.417.416.617.2-0.15-0.864.03370.440.02
'26/03/2317.417.417.417.4+0.2+1.1701110.02
'26/03/2017.317.31717.2001.4621161.340.02
'26/03/191717.21717.2+0.65+3.940.617110.650.02
'26/03/1816.516.916.516.5-0.6-3.512.34361820.010.02
'26/03/1717.317.316.517.1-0.15-0.874.64560.850.02
'26/03/1617.417.41717.2002.03670.860.02
'26/03/1317.317.316.517.2-0.35-1.994.55780.880.02
'26/03/1217.517.617.517.6+0.4+2.330.583150.20.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/111717.41717.2-0.05-0.292.038120.690.02
'26/03/1017.217.217.217.2-0.4-2.2702210.02
'26/03/0917.617.617.617.6+0.55+3.220160.180.02
'26/03/0616.817.216.817.1-0.2-1.162.891171.640.02
'26/03/0517.217.317.217.3+0.4+2.370.3370.370.02
'26/03/0417.417.416.216.9+0.05+0.36.5326320.810.02
'26/03/03171716.616.8-0.15-0.882.947110.640.02
'26/03/0217.417.41717+0.05+0.292.36280.260.02
'26/02/2617.417.416.817+0.1+0.594.1512760.160.02
'26/02/2517.417.416.416.8-0.45-2.66.0711130.850.02
'26/02/2417.417.417.317.3-0.05-0.290.29270.30.02
'26/02/2317.817.817.417.4+0.1+0.582.9240.540.02
'26/02/1117.417.416.817.2+0.05+0.292.91651.20.02
'26/02/1016.717.216.717.2-0.2-1.153.16991.010.02
'26/02/0917.217.516.617.4-0.15-0.855.1312210.580.02
'26/02/0617.417.816.417.6+0.1+0.577.4520270.750.02
'26/02/0517.417.417.417.4+0.1+0.580150.220.02
'26/02/0417.417.417.417.4+0.3+1.760140.280.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/0317171717+0.1+0.590160.220.02
'26/02/0217.317.316.217-0.3-1.746.389120.760.02
'26/01/3017.617.616.817.2+0.05+0.294.365100.510.02
'26/01/2917.417.41717.2+0.2+1.182.6512140.870.02
'26/01/28171716.317+0.55+3.344.2648411.170.010.02
'26/01/2717.617.616.416.4-0.05-0.36.6723340.680.02
'26/01/2616.616.716.216.5-0.05-0.32.7218310.570.02
'26/01/2317.817.816.616.6-0.05-0.37.538280.290.02
'26/01/2216.617.216.316.6-0.05-0.35.1129300.980.02
'26/01/2117.817.816.616.6-0.05-0.36.597120.570.02
'26/01/2016.61716.616.7001.85100.460.02
'26/01/1916.716.716.716.7-0.15-0.890370.390.02
'26/01/1616.417.216.416.8-0.05-0.35.0318320.580.02
'26/01/1516.816.916.816.9-0.05-0.290.593310.02
'26/01/141717.316.217-0.05-0.296.4719300.640.02
'26/01/131717.91717-0.05-0.295.576170.340.02
'26/01/1217.117.616.717-0.05-0.295.2616270.60.02
'26/01/0917.117.417.117.1-0.05-0.291.46340.750.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/0817.11816.817.2-0.15-0.876.6511340.310.02
'26/01/0717.317.317.317.3-0.25-1.4201081.260.02
'26/01/0617.617.61717.6-0.05-0.283.41370.440.02
'26/01/0517.417.717.317.6-0.3-1.682.235120.44+0.0300+0.030.02
'26/01/02181817.117.9-0.05-0.285.0136490.740.010.02
'25/12/3118.118.21718-0.3-1.646.329400.730.010.02
'25/12/3017.418.417.318.2+0.2+1.116.3717220.780.02
'25/12/29181817.918+0.6+3.440.8611140.760.02
'25/12/2618.318.317.217.4-0.35-1.976.469250.360.02
'25/12/2418.418.417.217.8-0.2-1.116.94560.840.02
'25/12/2317.31817.318+0.1+0.563.915140.340.02
'25/12/2218.118.116.617.9+0.4+2.298.5710210.460.02
'25/12/1918.518.517.417.5+0.15+0.866.05490.460.02
'25/12/1817.417.816.817.4+0.45+2.665.6213210.620.02
'25/12/1716.416.916.416.9-0.5-2.872.87670.860.02
'25/12/1617.417.417.417.4000130.330.02
'25/12/1516.817.416.517.4+0.9+5.455.4512200.590.02
'25/12/1216.616.816.516.5-0.45-2.651.777160.4500+0+00.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/1117.217.216.717+0.05+0.32.96360.510.02
'25/12/1016.816.916.816.9-0.25-1.460.29340.780.02
'25/12/0916.617.216.617.2-0.2-1.153.175510.02
'25/12/0817.417.416.817.4-0.1-0.573.72680.770.02
'25/12/0516.917.416.617.4+0.55+3.255.03771.010.02
'25/12/0416.916.916.916.90001100.10.02
'25/12/0316.916.916.416.9+0.1+0.63.27480.480.02
'25/12/0216.816.816.616.8+0.3+1.821.525510.02
'25/12/0116.616.616.516.5-0.45-2.650.29570.720.02
'25/11/2817.217.216.817-0.3-1.742.913200.660.02
'25/11/2717.217.217.217.2+0.15+0.8801110.02
'25/11/2617.817.81717.1-0.65-3.663.9416170.940.02
'25/11/2517.817.817.817.8000140.260.02
'25/11/2417.817.817.817.80001110.02
'25/11/2117.918.817.417.8+0.45+2.68.3813230.550.02
'25/11/2017.917.917.317.3-0.65-3.623.34780.910.02
'25/11/1917.918.517.818+0.65+3.764.054410.02
'25/11/1818.918.917.317.3-1.25-6.748.6311160.690.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/1718.618.618.618.6-0.25-1.330130.390.02
'25/11/1418.718.817.718.8-0.15-0.796.078200.40.02
'25/11/1319191919000190.150.02
'25/11/1219191919+0.15+0.80190.150.02
'25/11/111818.91818.8+0.15+0.84.83670.870.02
'25/11/1018.918.917.418.6+0.1+0.547.82890.840.02