≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6558 興能高 (還原股價) / K線圖(日)

6558 興能高

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
19.4519.4+0.05+0.26%3.35%19.5519.719.05
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
171328.9萬1631.05張/筆19.291.42N/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)
190373.8萬1841.03張/筆19.65-0.45 (-2.27%)

連續漲跌: 首日上漲  ( +0.05元 / +0.26%)

財報評分: 最新36分 / 平均44分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 依公開發行公司資金貸與及背書保證處理準則第二十五條第一項第三款及第四款規定公告 (公告訊息 11/05 18:17)

• 興能高董事會通過2026年第3季合併財務報告 (公告訊息 11/05 16:29)

• 代重要子公司昆山興能能源科技有限公司公告董事會推選新任董事長 (公告訊息 10/22 18:56)

• 代重要子公司昆山興能能源科技有限公司公告董事異動 (公告訊息 10/22 18:56)

• 興能高董事會推選新任董事長 (公告訊息 10/22 18:55)

• 代重要子公司昆山興能能源科技有限公司公告董事長辭任 (公告訊息 10/16 20:58)

• 興能高董事長辭任 (公告訊息 10/16 20:58)

• 興能高獨立董事辭任審計委員會召集人及其他功能性委員會委員職務 (公告訊息 10/15 18:15)

• 興能高獨立董事辭任 (公告訊息 10/15 18:14)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6558 興能高 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共1,926日｜股價已還原
成交價: 19.45元 (+0.05元/ +0.26%)成交張數: 171張成交金額: 329萬元
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223低
近2日新高
首日上漲
(+0.05元/ +0.26%)
第981低
近13日新低
第1935高
近14日新低

* 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
19.45元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年15年20年今年
01/02
~11/11
起算價19.220.522.924.62729.438.921.725.833---37
漲跌價+0.25-1.05-3.45-5.15-7.5-9.9-19.4-2.25-6.38-13.5----17.6
漲跌幅+1.3%-5.12%-15.1%-20.9%-27.8%-33.7%-50%-10.4%-24.7%-41%----47.4%
振幅7.03%13.7%24.7%27.4%34%59.1%61.4%225%189%153%---64.1%
成交張數7031,8763,1474,6421.19萬6.34萬19.7萬430萬438萬455萬---13.3萬
成交金額1,386萬3,609萬6,378萬9,865萬2.79億18.9億67.9億2,131億2,153億2,199億---43億
週轉率0.75%2%3.36%4.95%12.7%67.6%210%4580%4667%4849%---142%

* 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
'26/11/1119.619.71919.4+0.05+0.263.351711631.050.03+2300+231.72+171,8160201.1
'26/11/1020.120.219.319.4-0.45-2.274.281901841.030.04-470-2-491.85-11,799-1201.11
'26/11/0919.220.419.219.8+0.65+3.396.513422571.330.07+1600+161.9+11,800-6211.17
'26/11/0618.119.317.819.2-0.2-1.037.478864691.890.16+1100-1+1091.88-861,799+4271.5
'26/11/0520.620.619.419.4-1.1-5.376.12872611.10.06-130+1-121.7-241,885+1231.22
'26/11/0420.8212020.5-0.2-0.974.592932201.330.06+850-1+841.68-191,909+1221.15
'26/11/03222220.620.7-1.4-6.336.113092891.070.07+260+1+271.55-901,928-1211.09
'26/11/022222.521.822.1-0.1-0.452.931781661.070.04+1700+171.48-532,018+21221.09
'26/10/30232322.222.2-1.1-4.723.652512431.030.06-11000-1101.43+72,071-610.05
'26/10/2922.923.522.723.3+0.4+1.753.492392011.190.06+3800+381.57-362,064+570.34
'26/10/2822.923.222.622.9+0.45+22.671771561.130.04+500+51.52+332,100020.1
'26/10/2722.822.822.422.4-0.35-1.542.191961881.040.04-6.140-3-9.141.56-32,067020.1
'26/10/2223.423.422.822.8-0.45-1.942.581881851.020.04-6100-611.95-22,070020.1
'26/10/2123.623.623.223.2-0.15-0.641.711571451.080.04+4300+432.01-332,072-420.1
'26/10/2023.423.623.423.4+0.3+1.31.377870.890.02+2600+261.97+32,105+360.29
'26/10/1923.423.52323.1-0.45-1.912.121401530.920.03-1400-141.94+32,102+130.14
'26/10/1623.624.223.623.6+0.05+0.212.551191210.980.03+400-18+221.95-152,099020.1
'26/10/1523.823.823.423.5-0.55-2.291.251751741.010.04-150+18+31.94-232,114-420.09
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
'26/10/1424.624.623.824+0.2+0.843.141061130.940.03+1500+151.96+22,137-160.28
'26/10/1324.524.623.823.8-0.75-3.053.051611780.90.04-1500-151.94-22,135-170.33
'26/10/1224.825.224.624.6-0.5-1.992.591492160.690.04-27.500-27.51.97+62,137-1180.37
'26/10/0825.225.224.925.1+0.15+0.611341021.320.03+39.100+39.11.99-22,131+1190.89
'26/10/0725.225.42525-0.25-0.991.791311900.690.03+1000+101.95-32,133+16180.84
'26/10/0625.425.425.225.2-0.2-0.791.181431470.970.04+3200+321.95-162,136020.09
'26/10/0525.625.825.425.4-0.1-0.391.572001931.030.05+6.0900+6.091.98+22,152020.09
'26/10/0225.425.625.225.5+0.15+0.591.581611521.060.04+78.900+78.91.93-132,150020.09
'26/10/012525.42525.4+0.35+1.41.81401900.740.04+6200+621.84-232,163020.09
'26/09/3025.425.62525-0.4-1.572.563542801.260.09+6200+621.84-562,186020.09
'26/09/2924.725.624.725.4+0.9+3.673.887614451.710.19-30800-3081.96-372,242020.09
'26/09/24252524.524.5-0.3-1.211.811472360.620.04-8500-852.29-212,279020.09
'26/09/2324.62624.624.8+0.35+1.435.524464560.980.11+5900+592.35-132,300020.09
'26/09/2224.624.624.224.4+0.35+1.451.451731541.120.04+7900+792.3-82,313020.09
'26/09/2123.824.423.824.1+0.2+0.842.931611980.810.04+740+1+752.23-62,321020.09
'26/09/18242423.623.9+0.1+0.421.893601782.020.09+340+2+362.14-92,327020.09
'26/09/1723.62423.623.8+0.35+1.491.281011290.790.02+19.100+19.12.1+32,336020.09
'26/09/1623.123.623.123.4+0.4+1.741.9560650.930.01+2800+282.12-72,333020.09
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
'26/09/1523.323.52323-0.35-1.51.921741601.090.04+42.100+42.12.13-132,340020.09
'26/09/14242423.223.4-0.6-2.52.921401590.880.03-600-62.21-72,353-220.08
'26/09/1123.624.423.624+0.35+1.483.171962170.90.05+1100+112.21-302,360040.17
'26/09/10242423.523.6-0.35-1.462.081091071.020.03-500-52.18-12,390-140.17
'26/09/0923.82423.824+0.45+1.910.851141111.030.03+2000+202.202,391+250.21
'26/09/0824.524.523.523.6-0.7-2.894.122072330.890.05-56.200-56.22.18-102,391030.13
'26/09/0724.724.724.224.2-0.5-2.022.021783490.510.04-7400-742.2-52,401030.12
'26/09/0424.724.824.424.8+0.2+0.811.631041400.740.03+1100+112.38-132,406-330.12
'26/09/0324.625.124.624.6-0.05-0.22.241591451.10.04-2200-222.32-82,419+360.25
'26/09/0224.624.924.424.6001.8386940.910.02+800+82.34-52,427030.12
'26/09/0124.62524.524.6-0.05-0.21.831591391.140.04+120+1+132.35-132,432030.12
'26/08/3125.125.424.624.6-0.85-3.333.142032210.920.05-650-1-662.37+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
'26/08/2624.425.624.425.5+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
'26/08/2424.525.124.525+0.3+1.222.43951140.830.02-1000-102.41-112,520030.12
'26/08/2124.62524.624.6-0.2-0.81.61901040.860.02+1800+182.41-142,531030.12
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
'26/08/2024.82524.624.8+0.2+0.811.621111340.830.03+1200+122.45-352,545-130.12
'26/08/1924.825.224.624.6-0.35-1.42.21391291.080.03+1500+152.57-232,580040.16
'26/08/1825.625.62525-0.55-2.152.151701471.150.04+500+52.59-52,603040.15
'26/08/1725.72625.425.6-0.25-0.971.941081150.940.03-80+1-72.71-102,608-140.15
'26/08/1426.226.225.725.8-0.3-1.151.721421381.030.04+3800+383.09+12,618+150.19
'26/08/13272726.126.1-0.85-3.153.342483170.780.07-41.600-41.63.05-172,617-140.15
'26/08/1226.627.226.627+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
'26/08/1026.427.326.226.8+0.95+3.684.262992501.20.08+13500+1353.0302,647+150.19
'26/08/072626.525.825.8-0.45-1.712.672321661.40.06+3200+322.89-42,647-140.15
'26/08/0625.226.625.226.2+0.7+2.745.484754021.180.12-92.900-92.92.8502,651-1250.19
'26/08/0525.42625.425.6+0.5+221952090.930.05+6200+622.95-252,651-2170.64
'26/08/0424.425.524.225+0.65+2.665.532322241.030.06+28.90-4+24.92.89-202,676-30190.71
'26/08/0323.524.623.424.4+0.9+3.834.892552501.020.06+610-6+552.83-62,696+3491.82
'26/07/3123.22423.223.5+0.9+3.983.323332781.20.08+1100+112.77-302,702-6461.7
'26/07/302323.922.622.6-0.55-2.385.835323911.360.12+170+3+202.87-642,732+2521.9
'26/07/2924.62522.623.2-1.75-7.039.848786791.290.21+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
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
'26/07/27272726.526.8-0.2-0.741.851651561.060.04+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
'26/07/23282827.227.4-0.3-1.083.071151160.990.03+120+2+142.07-73,626+2170.47
'26/07/2227.62827.527.7+0.25+0.911.641841631.130.05+80-3+52.2+33,633+1150.41
'26/07/2127.127.826.927.4+0.9+3.393.391691661.020.05+4200+422.18-193,630-21140.39
'26/07/2027.227.825.826.6-0.75-2.757.143863271.180.1+1110+5+1162.14-243,649+21350.96
'26/07/1728.628.627.327.3-1.65-5.74.494933881.270.14-91.400-91.41.8-723,673-1140.38
'26/07/1629.229.428.729-0.2-0.692.571821481.230.05+320+1+331.88-133,745-1150.4
'26/07/1529.229.42929.2-0.1-0.341.371521910.80.04+310+1+321.87-43,7580160.43
'26/07/1430.230.22829.2-0.35-1.187.434583741.220.13+60-2+41.84-363,762+1160.43
'26/07/1329.630.529.129.6-0.2-0.674.73032801.080.09+790+1+801.83-33,7980150.39
'26/07/0930.530.529.629.8003.022171931.120.06+140-1+131.74-63,8010150.39
'26/07/0830.43229.629.8-0.3-17.971,1338461.340.35-25900-2591.73+273,807-3150.39
'26/07/0732.232.429.830.1-1.7-5.358.498677731.120.27-13900-1391.98-153,780+4180.48
'26/07/0630.832.530.831.8+1.4+4.615.761,1769251.270.37+17300+1732.24-583,7950140.37
'26/07/033030.829.630.4+0.95+3.233.95314801.110.16+23100+2312.06-283,8530140.36
'26/07/0228.829.628.629.4+0.35+1.23.093602301.570.11+19700+1971.81-313,881+1140.36
'26/07/0129.429.628.729.1-0.3-1.023.232692301.170.08+9300+931.6-83,9120130.33
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
'26/06/3028.429.428.429.4+1.3+4.633.383122861.090.09+92.100+92.11.47-13,9200130.33
'26/06/2928.128.72828.1+0.2+0.722.692211991.110.06+2500+251.38-123,921+1130.33
'26/06/26292927.927.9-1.15-3.963.966605361.230.19-31700-3171.34-203,9330120.31
'26/06/2530.430.42929-0.85-2.844.525013981.260.15-14700-1471.54-233,9530120.3
'26/06/2430.230.429.829.9-0.75-2.452.124374161.050.13+4400+441.9+173,9760120.3
'26/06/2331.631.730.430.6-0.8-2.544.134605400.850.14-10200-1021.85-213,9590120.3
'26/06/2231.531.830.831.4+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
'26/06/1730.230.73030.5+0.2+0.662.313933211.230.12+11100+1111.62+164,0630130.32
'26/06/1631.231.33030.3-0.95-3.044.165364451.210.16+36.800+36.81.5+154,0470130.32
'26/06/153131.83131.2+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
'26/06/1130.630.929.930.2-0.8-2.583.234894541.080.15-31.100-31.11.33-174,019-4130.32
'26/06/1032.432.830.831-1.95-5.936.237316431.140.23-1120-1-1131.32-274,036+4170.42
'26/06/0933.133.432.232.9+0.45+1.393.548736051.440.29-5000-501.43+334,063-2130.32
'26/06/083032.83032.4-0.75-2.268.581,0818611.260.34+34300+3431.48-1564,030-26150.37
'26/06/0533.834.632.733.2-0.85-2.55.431,4781,0231.440.49-22400-2241.11+1644,186+15410.98
'26/06/0434.135.233.634+0.65+1.954.942,7361,9451.410.94-78900-7891.33+224,022+2260.65
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
'26/06/0333.634.232.733.4+0.3+0.914.531,6381,0451.570.55+42500+4252.17-234,0000240.6
'26/06/0234.834.832.833.1-1.25-3.645.681,5361,1031.390.51-7100-711.72-1004,023-4240.6
'26/06/0132.834.532.634.4+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
'26/05/2831.833.931.732.3+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
'26/05/2633.234.432.232.6-0.6-1.86.471,1781,0581.110.39+890-13+761.26-523,9540250.63
'26/05/2533.334.633.233.2+0.25+0.764.242,4282,0781.170.82-1270+13-1141.13-674,006-4250.62
'26/05/2231.833.331.433+1.15+3.615.971,8901,4361.320.61+32400+3241.27+504,073-8290.71
'26/05/2132.432.831.731.8-0.35-1.093.571,7831,3491.320.57-60.800-60.80.81-344,023+9370.92
'26/05/2030.432.830.432.2+1.95+6.458.12,8472,2541.260.91-11300-1130.85+664,057+12280.69
'26/05/1930.730.829.830.2-0.1-0.333.295715151.110.17-4700-470.81+23,991-7160.4
'26/05/1831.131.130.230.4-1-3.192.719728991.080.3-21700-2170.86+403,989+9230.58
'26/05/1530.933.230.231.4+0.75+2.459.644,2883,2321.331.37-92600-9261.04+843,949-1140.35
'26/05/1429.431.428.730.6+1.25+4.269.28957871.140.27-41.900-41.91.78+373,865+2150.39
'26/05/133030.929.429.4-1.3-4.245.066106320.970.18-24000-2401.83+183,828-1130.34
'26/05/1230.831.63030.6+0.45+1.495.31,4621,1111.320.45-3230-1-3242.08+703,8100140.37
'26/05/1129.831.129.230.2+0.95+3.256.671,0719051.180.33+9.010-1+8.012.43+333,7400140.37
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
'26/05/0829.230.928.829.2+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
'26/05/0629.529.828.629.6+0.35+1.23.945995301.130.18+260+2+282.58+63,689-3140.38
'26/05/052929.528.829.2+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
'26/04/3029.429.928.828.8-0.45-1.543.754213381.250.12-1300+1-1292.27+213,7410150.4
'26/04/2929.229.62929.3+0.15+0.511.892302350.980.07+5900+592.42+33,7200150.4
'26/04/2829.229.62929.2-0.55-1.852.0233233010.1+7300+732.34-203,7170150.4
'26/04/2729.83028.829.7-0.05-0.173.876616161.070.19+1460-2+1442.26-13,737-3150.4
'26/04/2430.631.829.529.8-0.8-2.627.366305881.070.19-630+1-622.14-83,738+1180.48
'26/04/2333.533.529.630.6-1.2-3.7812.41,6831,4491.160.53-340-1-352.19-903,746+1170.45
'26/04/2230.632.230.631.8+1.25+4.15.081,3391,2051.110.42-890-2-912.19+793,836-1160.42
'26/04/2130.630.630.230.5+0.15+0.491.323503231.080.11+1140+4+1182.35-173,7570170.45
'26/04/2030.330.830.130.4+0.35+1.172.55204531.150.16+14100+1412.23-823,7740170.45
'26/04/173030.429.930+0.25+0.841.685664631.220.17+11900+1192.09-73,856+2170.44
'26/04/1629.829.829.529.8+0.2+0.681.183012751.090.09+3400+341.94-93,863-17150.39
'26/04/1529.229.829.129.6+0.55+1.92.414193851.090.12+3800+381.9-333,872+15320.83
'26/04/1428.829.228.829+0.25+0.871.745144381.170.15-540+1-531.85+353,9050170.44
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
'26/04/1327.82927.328.8+1.75+6.486.488017371.090.23+11500+1151.87+323,870-3170.44
'26/04/1027.227.62727-0.25-0.922.023493111.120.09+1200+121.74-573,8380200.52
'26/04/0928282727.2-0.65-2.333.414274590.930.12-10000-1001.71+373,8950200.51
'26/04/0827.32827.227.9+0.9+3.332.593903431.140.11+2570+1+2581.81-283,858+1200.52
'26/04/0727.227.52727-0.2-0.742.023403301.030.09+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
'26/04/0128.228.42828.2+0.65+2.361.453092631.170.09+1140+2+1161.45-173,895+1180.46
'26/03/3128.228.627.227.6-0.6-2.134.795624961.130.16+11500+1151.33-713,912+9170.43
'26/03/3028.828.828.228.2-0.9-3.092.232533150.80.07-160-1-171.2+13,983+580.2
'26/03/2729.2302929.1-0.3-1.023.234253931.080.12+900+91.17-343,982030.08
'26/03/2630.231.329.429.4-0.4-1.346.386358240.770.19-19900-1991.19+194,016+330.07
'26/03/2529.830.629.829.8+0.75+2.583.17891,0080.780.24+520+1+531.41+103,997000
'26/03/2429.930.428.829+0.35+1.225.574507570.590.13+6700+671.35-593,987000
'26/03/2328.529.42828.7-0.6-2.054.442606560.40.07+430-1+421.35-194,046000
'26/03/2029.530.228.829.3-0.1-0.345.15337030.760.16+5000+501.3-44,065-2300
'26/03/1929.829.829.329.4-0.4-1.341.853645120.710.11+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+0.35+1.181.684045670.710.12+19300+1931.47-24,060-6601.48
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
'26/03/1630.230.329.429.7-0.4-1.332.993675960.620.11-12.90-2-14.91.35-74,062-11661.62
'26/03/1329.730.229.130.1+0.3+1.013.864225210.810.13+1100+1+1111.33+114,069-18771.89
'26/03/12303129.729.8-0.25-0.834.164165360.780.13-39.70-1-40.71.32+194,058-6952.34
'26/03/1129.830.229.830+0.35+1.181.523494020.870.1+41.100+41.11.41-54,039-71012.5
'26/03/1029.73028.929.7+0.85+2.953.643865580.690.11+15700+1571.42-334,044-31082.67
'26/03/092929.32828.8-1.8-5.874.087829750.80.22+2500-2+2481.25-1594,077+141112.72
'26/03/0630.93230.630.6-0.25-0.814.374556080.750.14-27.200-27.20.99-14,236-11972.29
'26/03/053131.430.430.9+0.9+33.54506040.750.14+15100+1511.06-364,237-11082.55
'26/03/04323229.930-2.2-6.836.379668921.080.29+20700+2070.91-1274,273+101092.55
'26/03/0333.734.232.232.2-1-3.016.179629331.030.32-20800-2080.74-684,400-3992.25
'26/03/0232.833.432.333.2-0.75-2.213.245507250.760.18+28.600+28.61.03-134,468-191022.28
'26/02/2633.834.733.834+0.6+1.82.851,0789821.10.37+95.700+95.70.96+44,481-101212.7
'26/02/2534.334.333.333.4-0.55-1.622.955525111.080.19+19.300+19.30.93+134,477+201312.93
'26/02/2434.234.433.633.9-0.3-0.882.497127021.010.24+19.600+19.61.12+64,46401112.49
'26/02/233334.232.534.2+1+3.015.277246471.120.24+26500+2651.11-344,458+271112.49
'26/02/1133.833.83333.2-0.7-2.062.216456341.020.21+820+1+830.82-164,494-1841.87
'26/02/1034.634.833.933.9-0.55-1.62.475345570.960.18-2400-240.71-634,510-2851.88
'26/02/0935.435.434.434.4-0.1-0.292.895505720.960.19-5700-570.77-144,573-8871.9
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
'26/02/0635.835.834.134.6-1.3-3.634.887877521.050.27-1950-0.64-1960.84+194,587+13952.07
'26/02/0535.737.635.435.8-0.05-0.146.272,1631,6561.310.79+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
'26/02/0336.436.635.235.5+0.15+0.423.821,1369501.20.41-7000-700.6604,605+71032.24
'26/02/0235.137.43535.4-0.55-1.536.692,1291,7101.250.78-8400-840.71-74,605-11962.08
'26/01/3038.238.235.635.9-2.85-7.356.582,1762,0231.080.79-2910+0.26-2910.88-1114,612+131072.32
'26/01/294141.638.638.8+0.25+0.657.535,2453,4331.532.09-2630+0.08-2631.17+934,7230941.99
'26/01/2837.639.437.438.5+0.95+2.535.332,7952,0201.381.08+4420-0.49+4421.45-634,630-5942.03
'26/01/27393937.437.6-1.2-3.13.871,1431,14110.43-5150-0.1-5150.97+1014,693-15992.11
'26/01/2637.739.137.438.8+0.8+2.114.351,8321,4001.310.71+59700+5971.46-774,592+21142.48
'26/01/2338.54037.838+0.3+0.85.584,5833,2021.431.77-6820-0.05-6820.82+1314,669+31122.4
'26/01/2236.43836.437.6+1.5+4.154.562,1951,6651.320.82+3870+0.12+3871.61+934,538-111092.4
'26/01/21373736.136.2-0.8-2.172.38468001.060.31-1740-3.28-1771.18-24,445-111202.7
'26/01/2037.23836.737+0.2+0.543.41,2549791.280.47+23.50-1.64+21.91.41-174,44701312.95
'26/01/1936.837.436.336.8003.137318410.870.27+2540+0.38+2541.48-314,464-21312.93
'26/01/1636.937.236.636.8001.635235071.030.19+760+2.19+78.21.21+174,495+11332.96
'26/01/1537.237.236.436.8-0.2-0.542.34705010.940.17-730+2.63-70.41.27+64,478-11322.95
'26/01/1436.1373637+0.95+2.642.647296061.20.27+4220-1+4211.34-304,472+31332.97
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
'26/01/1337373636-0.7-1.912.725635551.010.2-1250-0.48-1250.88-444,502-161302.89
'26/01/1236.936.936.236.7+0.3+0.821.794684211.110.17+1280-0.55+1271.01-84,546+41463.21
'26/01/0936.637.836.236.4+0.25+0.694.561,1641,0251.140.43-1950-0.42-1950.82+664,554+11423.12
'26/01/0837.337.336.136.2-1.1-2.953.226847480.910.25-2160+0.79-2151.02-274,488-31413.14
'26/01/0737.837.837.237.2-0.35-0.931.736075791.050.23+160+5+211.24-1224,515-21443.19
'26/01/0636.53836.437.6+1.4+3.874.141,1098431.320.41+2700-2.14+2681.21-74,63701463.15
'26/01/0537.837.836.236.2-1.1-2.954.168808101.090.32-1020-0.53-1030.91-884,644-21463.14
'26/01/0237.538.13737.3+0.3+0.812.978217471.10.31-1140-0.03-1141.09-464,732+81483.13
'25/12/3137.537.836.937-0.45-1.22.277387031.050.27-1800+0.12-1801.22+1044,778-31402.93
'25/12/3037.837.837.237.4-0.3-0.791.327396671.110.28+2490+0.54+2501.41-494,67401433.06
'25/12/2938.438.737.837.8-0.45-1.182.496758880.760.26-1330-0.3-1331.14-274,72301433.03
'25/12/2638.839.138.238.2-0.45-1.162.466286920.910.24-1120-0.05-1121.23+424,750-51433.01
'25/12/2439.839.838.638.6-0.55-1.42.936988550.820.27-900+0.27-89.71.29+404,708-101483.14
'25/12/2340.140.23939.2-0.6-1.512.891,1561,4230.810.46-800+1-791.6-844,668-311583.38
'25/12/2239.439.839.239.8+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
'25/12/1838.241.638.241.6+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
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
'25/12/1638.239.23737.4-0.8-2.095.631,1291,2220.920.43-32.90+2.04-30.91.67+194,677-11593.4
'25/12/1537.438.437.138.2+0.05+0.133.414164280.970.16+1650-1+1641.67-354,658-21603.43
'25/12/1238.538.637.838.2+0.05+0.132.235385001.080.21+11000+1101.5+64,69301623.45
'25/12/1138.639.33838.1+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
'25/12/093838.137.537.6-0.1-0.261.5946947010.18+10500+1051.33-114,626-181703.67
'25/12/0838.238.637.637.8002.786285181.210.24+1170+0.04+1171.2-754,637-151884.05
'25/12/0538.438.437.437.8-0.25-0.662.635335770.920.2-250+1.38-23.61.08+124,712-142034.31
'25/12/043939.23838-0.6-1.552.9889189510.34+300-0.76+29.21.11-754,700+12174.62
'25/12/0338.539.237.738.6+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
'25/12/0138.641.838.239.6+0.85+2.199.298,5076,0821.43.42-6870-0.79-6880.85+1214,740+161914.03
'25/11/283740.236.838.8+2.2+6.029.178,9576,5031.383.52-1,2980+0.96-1,2971.63+3944,619+121753.79
'25/11/2736.837.336.236.6-0.05-0.143.017457281.020.27-1240-0.48-1242.7+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
'25/11/2535.436.135.435.8+0.85+2.432.155476120.890.2+2690+0.49+2692.58-124,167+51774.25
'25/11/2435.235.234.635+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
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
'25/11/2036.436.936.136.8+0.95+2.652.238545911.450.31+4120-0.15+4122.43-284,40301633.7
'25/11/1936.236.835.435.8-0.4-1.13.878748221.060.31+4530+0.6+4542.09-684,431-11633.68
'25/11/1837.33836.236.2-1.05-2.824.971,4401,2981.110.54-1130-2.54-1161.56-104,499-21643.65
'25/11/1737.63837.237.2-0.25-0.672.137165881.220.27+3190+0.64+3201.69-724,509-61663.68
'25/11/143838.437.437.5-0.95-2.472.345687370.770.21+1170+0.44+1171.33-444,581+41723.75
'25/11/1339.239.438.438.4-0.8-2.042.557059030.780.27+820+2.04+841.21-724,625-131683.63