≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8996 高力 (還原股價) / K線圖(日)

8996 高力

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15301540-10-0.65%5.19%155515601480
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,88743.83億6,208465股/筆151827.78102.80.69
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)
5,77790.59億12,504462張/筆1568-115 (-6.95%)

連續漲跌: 連2跌  ( -125元 / -7.55%)

財報評分: 最新57分 / 平均51分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 台股站穩48K！漲357點刷史上最高收盤　台積電漲40元至2500 (ETtoday新聞雲 09/23 13:35)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 虎頭蛇尾！台積電跌20元收最低2460　台股收漲81點48K得而復失 (ETtoday新聞雲 09/22 13:34)

• 高力發行國內第五次及第六次無擔保轉換公司債之代收價款行庫及存儲專戶行庫 (公告訊息 09/21 16:09)

• 高力海內外積極擴廠中 將發行40億元無擔保CB大力籌資 (Anue鉅亨 09/21 11:05)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8996 高力 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共4,977日｜股價已還原
成交價: 1530元 (-10元/ -0.65%)成交張數: 2,887張成交金額: 43.8億元
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7高
近3日新低
連2跌
(-125元/ -7.55%)
第803高
近3日新低
第103高
近3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
1530元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年
'16/09/26
~09/24
15年
'11/09/26
~09/24
20年
'06/09/25
~09/24
今年
01/02
~09/24
起算價1505130013001215146084032240027341.84717.76.21577
漲跌價+25+230+230+315+70+690+1208+1130+1257+1488+1483+1512+1524+953
漲跌幅+1.66%+17.7%+17.7%+25.9%+4.79%+82%+375%+283%+460%+3559%+3152%+8533%+24522%+165%
振幅11.6%25%35%42.4%60.3%108%426%378%553%3926%3512%9407%26938%194%
成交張數1.44萬1.9萬3.38萬9.21萬19.6萬39.7萬86.7萬159萬294萬601萬712萬800萬869萬58.8萬
成交金額226億291億480億1,211億2,374億4,661億7,573億9,834億1.43兆1.94兆2.01兆2.06兆2.09兆6,153億
週轉率15.5%20.3%36.2%98.7%210%425%928%1699%3151%6431%7622%8565%9302%629%

* 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
'26/09/241555156014801530-10-0.655.192,8876,2080.4743.8-331-54+6.62-378
'26/09/231640164015151540-115-6.957.555,77712,5040.4690.6-19.1+204-139+45.324.2-2438,429-891421.68
'26/09/221520165514901655+150+9.97115,78110,4900.5591.8-313+497+57.4+24224.2-868,672+582312.66
'26/09/211430152014051505+75+5.248.042,0637,2230.2930.3+278-10-71.8+19624.2-1248,758+201731.98
'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
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
'26/08/311240124011401175-90-7.117.913,4939,9940.3540.8-560-1-72.4-63325.2-706,168-21791.28
'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
'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
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
'26/08/051050108510301035+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
'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
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
'26/07/091350135012201230-90-6.829.851,9685,5360.3624.9-169-103-60.3-33237.8+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
'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
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
'26/06/121215122511351145+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
'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
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
'26/05/191025106510251040-5-0.483.831,4012,8060.514.6+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
'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
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
'26/04/221220125011951195-20-1.654.538132,3320.359.91-119-44-20.4-18334.7+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
'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
'26/03/26833870826840+24.9+3.055.493,4396,9340.529.3+90.6+64.5+32.8+18833.8-54,841000
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
'26/03/25791835772816+47.7+6.228.294,1006,4010.6433.2+116-13-79.8+22.833.7+234,846000
'26/03/24822822734768-47.7-5.8510.77,88111,4570.6960.4+1,244-701-6.1+53733.5-3734,823000
'26/03/23816829816816-90.5-9.991.433,5076,2790.5628.8-145-327-4.23-47632.2-2895,196-16500
'26/03/209651000904906-39.8-4.2110.15,9978,0240.7556.3-563-265-16.3-84432.3-3495,485-601653.01
'26/03/19935975932946-0.99-0.114.523,3495,7090.5932.2+261-39+18.5+24132.9-475,834-422253.86
'26/03/18950974917947+33.8+3.76.213,2844,5230.7331.1+144-6+4.19+14232.7+655,881+42674.54
'26/03/17945974911913-6.96-0.766.814,9787,5850.6647.2-829+253+19.5-55632.5+3005,816-92634.52
'26/03/16898927876920+25.9+2.895.673,6095,0500.7133-150+342-46+14633.4+615,51602724.93
'26/03/13925940887894-17.9-1.965.785,5687,4780.7451.1-971+82-32.1-92133.6+3645,455-282724.99
'26/03/12835912835912+82.6+9.959.236,27710,9540.5756.4-1,289+465-40.7-86534.6+7715,091+403005.89
'26/03/11771833771829+64.6+8.458.194351,1300.383.59-118+1-16-13336+654,32002606.02
'26/03/10734766734765+68.6+9.864.575229680.543.97-97.8-13-27.8-13936.2+974,255-22606.11
'26/03/09696697696696-76.6-9.910.136831,6110.424.78-12.5+2+7.58-2.8836.3-1944,158-482626.3
'26/03/06766786751773004.52967230.412.29+1.04-36-9.01-4436.3-24,352-183107.12
'26/03/05802802712773+27.8+3.74125581,0850.514.27+149-8+7.04+14836.4-314,354+53287.53
'26/03/04826826745745-81.6-9.879.758131,9910.416.2+48.8+4-9.73+43.136.2-2554,385-543237.37
'26/03/03865883827827-47.7-5.466.486181,6510.375.22+155-127+32.7+60.936.1-1484,640-473778.12
'26/03/02851894851874004.894009820.413.53+49.8-32+7.71+25.536-624,788-204248.86
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
'26/02/26906928874874-31.8-3.515.934139260.453.75-1350+2.91-13235.9-234,850-1014449.15
'26/02/25927927903906-19.9-2.152.585461,1400.485-1100-1.47-11136.1-764,873-21554511.2
'26/02/24885954881926+51.7+5.928.35,1358,3420.6247.7-134+143-25-16.236.3+84,949+27376015.4
'26/02/23890894849874-26.9-2.984.974,1587,4640.5636.4-260-388-45-69336.4+1154,941+104879.86
'26/02/11920950892901-24.9-2.696.235,4048,5160.6349.8-76.9-303-6.46-38635.8+224,827-494779.88
'26/02/10911953905926+47.7+5.445.446,4909,3600.6960.3+552+275-107+72035.9-4154,805-6652610.9
'26/02/09875878847878+79.6+9.963.863,0124,2410.7126.4+102+281+50.6+43435.2+25,220+4059211.3
'26/02/06734811734799-5.97-0.749.524,6216,8580.6736-68.6+317-11.2+23735.1-1135,218+355210.6
'26/02/05814838801805-38.8-4.64.482,8965,1880.5623.8-160+16-9.34-15335.8+555,331-1154910.3
'26/02/04821885820843+30.8+3.798.086,8319,2920.7458.3-154+96-26.1-83.735.9+105,276-3456010.6
'26/02/03795821779813+43.8+5.695.435,1937,6930.6742.1-121+204+19.2+10236+1405,266+659411.3
'26/02/02713802711769+25.9+3.4812.25,5827,6420.7343-101+165-48.1+1636.1+4165,126-558811.5
'26/01/30747768721743-29.8-3.866.054,5346,6300.6834-438+226-104-31736.2+2754,710-4459312.6
'26/01/29786786751773+0.99+0.134.516891,3380.515.33-100+22+16.3-6237-1284,435+763714.4
'26/01/28731776731772+53.7+7.486.239992,1270.477.64+133+30+25+18837.1-1874,563-7163013.8
'26/01/27728728718718-7.96-1.11.373048200.372.21-73.5-30+21.9-81.637-104,750-770114.8
'26/01/26723726721726+11.9+1.670.73918520.462.85-570+23-3437.1-804,760+270814.9
'26/01/23733733706714-8.95-1.243.714419450.473.19+24.3+50+26.4+10137.1-904,840-2470614.6
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
'26/01/22707723707723+29.8+4.32.36631,0860.614.8+294-10+36+32037.1-1904,930-573014.8
'26/01/21711721671693-29.8-4.136.886381,5850.44.44+93-30-13.5+49.536.8+95,120-2173514.4
'26/01/20696723693723+17.9+2.544.235961,0110.594.28+143+150-9.92+28336.8-705,111-575614.8
'26/01/19688714688705+28.8+4.263.821,2041,5140.798.57+583-114+15.6+48436.6-2845,181-6876114.7
'26/01/16691691674676-27.8-3.952.48781,9990.446+218-234+83.2+6736.1-1035,465-14682915.2
'26/01/15722722681704-37.8-5.095.58,28912,3290.6758.4-179-183-49.2-41136-1085,568+197517.5
'26/01/14750759707742-9.95-1.326.889,84413,3980.7372.5+1,116-639-116+36136.1-4285,676-5797417.2
'26/01/13708761695752+57.7+8.319.4616,03719,5970.82117+2,040+1,036+170+3,24634.7-7896,104+1471,03116.9
'26/01/12694694686694+62.7+9.921.263,6163,3801.0725.2+483+23+31.3+53832.5+1466,893+7288412.8
'26/01/09597632596632+56.7+9.866.239,48810,8810.8759.3+1,906+11+81+1,99832-1456,747+24481212
'26/01/08568599568575+9.95+1.765.466,00310,9490.5535.3+838+1+125+96430-2226,892-45688.24
'26/01/07577581562565-13.9-2.413.263,4735,0400.6920-9.74+140-25.5+10529+207,114+115728.04
'26/01/06587610575579+3.98+0.696.067,3008,6570.8443.3-833-24.5-71.7-93029+6467,094-325617.91
'26/01/05582589563575+8.95+1.584.574,4275,8200.7625.7+206-19-4.57+18230.1+886,448+215939.2
'26/01/02577592560566-10.9-1.95.524,5816,7440.6826.4-129+40.5-60.8-14929.8-1996,360-375728.99
'25/12/31580588570577+0.99+0.173.114,0456,4660.6323.5-757+243+3-51129.9+1806,559-56099.28
'25/12/30571577562576+2.98+0.522.63,4815,2270.6719.9-454+172-16.7-29930.8-1286,379-146149.63
'25/12/29562586550573+17.9+3.236.456,17311,1200.5635.7+262+522+10.8+79531.4-676,507+266289.65
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
'25/12/26555577549555+4.97+0.95.064,2485,9260.7224+45+185+24.5+25431.1+676,574+356029.16
'25/12/24567577543550-5.97-1.076.085,8448,1890.7132.8-765+313-112-56431.1+2636,507-225678.71
'25/12/23553561538556+5.97+1.084.164,6305,8890.7925.6+149+103-23.9+22931.9+146,244+365899.43
'25/12/22523559523550+40.8+8.017.035,69711,7020.4931.4+577-91.5-183+30331.7+5636,230+405538.88
'25/12/19496522496509+33.8+7.115.541,1771,5940.746.09-262+56+30.2-17631.1+455,667+95139.05
'25/12/18492494474475-18.4-3.734.037011,2070.583.37-138-301+60-37931.4-305,622-115048.96
'25/12/17476494476494+15.4+3.223.743687220.511.79+76.5-104-9-36.531.5-205,652-15159.11
'25/12/16492492478478-18.9-3.82.96791,4750.463.3-205-56+52.3-20931.5-855,672-105169.1
'25/12/15499507492497-14.9-2.912.915568370.662.78-163+10+33.6-11931.7-65,757-255269.14
'25/12/12497512497512+17.9+3.623.024127120.582.11+94-41+31.6+84.631.9-325,763-25519.56
'25/12/11502503494494-12.9-2.551.764821,0660.452.41-5.53-60+38.6-26.931.8-955,795-135539.54
'25/12/10508508492507-0.99-0.23.135901,2920.462.95+20.9-200+27-15231.8-395,890-165669.61
'25/12/09497518497508+15.9+3.234.248211,1180.734.17+1950-8+18731.8-325,929-935829.82
'25/12/08516516492492-33.8-6.434.631,3002,2170.596.5-71.20+56-15.231.7-705,961-18467511.3
'25/12/05538551522526-3.98-0.755.447,6469,6310.7941.1+109+228-176+16131.8-2776,031+26485914.2
'25/12/04563565527530-28.8-5.166.766,5288,9190.7335.7-1,039+9-106-1,13631.1-3256,308-315959.43
'25/12/03540565526559+29.8+5.647.337,1698,8370.8139.6-1,077+364+57.7-65532+3276,633+596269.44
'25/12/02518553516529+17.9+3.57.26,92929,6410.2337.5+212+587-356+44233-1656,306+145678.99
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
'25/12/01517528504511-0.99-0.194.662,84622,1760.1314.7-300+46+25.3-22932.7+26,471-255538.55
'25/11/28511519505512+9.95+1.982.772,0048,7440.2310.4+22-20+16+1833.1-76,469-45788.93
'25/11/27521529500502+2.98+0.65.783,7374,5200.8319.3+745-55-28+66233.1-3056,476-175828.99
'25/11/26522527497499-22.9-4.385.815,3397,0640.7627.5-841+198-50.3-69332.4-616,781-495998.83
'25/11/25506522486522+46.7+9.837.646,64521,2560.3133.9+36.9-64-127-15433.2+7886,842+926489.47
'25/11/24474484474475+15.9+3.462.069561,0560.914.59-222-134-20.8-37733.5-266,054+15569.18
'25/11/21473474460460-50.7-9.942.837841,7010.463.66-94-35-147-27633.8+96,080-995559.13
'25/11/20517517507510+17.9+3.642.025239770.532.7+290+3.09+32.133.9-486,071-865410.8
'25/11/19465492465492+26.9+5.775.771,0041,1530.874.85+151+58-115+93.733.8-536,119-166210.8
'25/11/18499509465465-51.7-108.461,3982,3810.596.71+169-398+128-10133.7-756,172-6766310.7
'25/11/17513517497517+20.4+4.147531,1310.673.83+132-3-30.6+98.133.5-1316,247-473011.7
'25/11/14525527497497-55.2-105.51,4862,9680.57.59+52.1-489+74.6-36233.5-2176,378-7773411.5
'25/11/13508552503552+32.8+6.329.391,9012,2500.8410+570-412+184+34233.8-1956,595-7781112.3
'25/11/12575575519519-56.7-9.849.672,2193,3660.6612+462-805+306-3733.2-3146,790-14188813.1
'25/11/11599603572576-43.8-7.064.981,9092,9580.6511.3+0.88-133+227+94.832.8-2067,104-4221,02914.5
'25/11/10615641614620+0.99+0.164.346,2556,6860.9439.5+559+129-27.3+66132.3-2287,310+4601,45119.8
'25/11/07649663613619-39.8-6.047.75,1517,7190.6733.1-437+101-16.9-35331.6-897,538-8199113.1
'25/11/06622663618658+54.7+9.067.586,54210,4950.6242.5-256+436-44.1+13632.1+2107,627+931,07214.1
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
'25/11/05602622586604-36.8-5.755.595,7418,3290.6934.9+132-24+23.2+13132.6-1887,417-8197913.2
'25/11/04647674623641+0.99+0.168.099,14442,0950.2259.9-1,397+672+62.5-66232.4+4967,605+461,06013.9
'25/11/03627641622640+18.9+3.043.042,1003,3490.6313.3+268+8+99.7+37634-107,109-121,01414.3
'25/10/31614621597621+13.9+2.33.931,8243,0330.611.2+280-140+56.9+19633.7+1177,119-11,02614.4
'25/10/30613617591607+6.96+1.164.313,1124,7420.6618.8+694-75-83+53633.4-1297,002-161,02714.7
'25/10/29600600572600+53.7+9.845.12,6583,9850.6715.9+29.50+185+21532.7-527,131+501,04314.6
'25/10/28532557525546+15.9+361,9783,4960.5710.8+200-19+11.1+19232.6+1067,183+3099313.8
'25/10/27513536506530+27.8+5.545.941,7273,2790.539.12+40.3-93-13.2-65.932.4+857,077+2696313.6
'25/10/23504513497502-14.9-2.883.081,4952,5640.587.55+345-147-10.6+18732.4+676,992-6193713.4
'25/10/22517517490517005.192,8134,8250.5814.3+735-179+10.8+56632-1276,925-12499814.4
'25/10/21531535512517-8.95-1.74.351,8763,1910.599.78+326-26+4+30431.2-1157,052-1171,12215.9
'25/10/20542543519526-13.9-2.584.422,1753,8420.5711.5+159-5+34.2+18830.9+1427,167-3471,23917.3
'25/10/17534549533540-6.96-1.272.917,6429,4220.8141.6+914+90-213+79130.8-1707,025+261,58622.6
'25/10/16514551501547+43.8+8.79.8818,38320,4230.996.8+729+1,113-34+1,80829.8+3967,195+3441,56021.7
'25/10/15458503455503+45.3+9.8810.620,46322,6380.9101+3,958+523+13.7+4,49528.9-676,799+4761,21617.9
'25/10/14458458458458+41.3+9.903,0653,6560.8414.1-6.18+48+6.16+4824.7-1346,866+10274010.8
'25/10/13401430401417-9.95-2.336.767,0217,6480.9229.3-23.10+76.1+52.924.7-1847,000-226389.11
'25/10/09425436413427+27.8+6.985.8610,10711,0430.9243.2+231+310+482+1,02324.8+6427,184+266609.19
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
'25/10/08403407396399-6.46-1.62.73,1714,5190.712.8+360-2-28.5+32924.9+366,542-526349.69
'25/10/07414423400405-2.49-0.615.496,64411,8720.5627.3+373+131-82.9+42124.9-1946,506-2668610.5
'25/10/03390408389408+14.9+3.84.6814,02614,8880.9456.2+1,458-353-102+1,00224.4+156,700+1171210.6
'25/10/02373393369393+35.3+9.876.6813,21614,9280.8951.2+1,647+424+153+2,22423.2-486,685+32470110.5
'25/10/01336362335358+28.8+8.778.0210,55915,7720.6737.4+849-13+13.6+85021.4+8136,733+1143775.6
'25/09/30314329312329+19.4+6.275.471,8335,0030.375.95+370+26+7.58+40320.3+175,920+272634.44
'25/09/26321321307309-13.9-4.314.313,3717,6460.4410.6+242-151-5+86.319.9-1935,903-292364
'25/09/25322328321323+0.99+0.312.311,7423,6390.485.68+495-180-39.5+27619.8-1346,096+62654.35