≡
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: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17101645+65+3.95%6.69%164017101600
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,08618.24億3,611301股/筆167931.05114.90.77
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)
1,09417.86億3,138349張/筆1633+45 (+2.81%)

連續漲跌: 連4漲  ( +200元 / +13.25%)

財報評分: 最新57分 / 平均51分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 高力國內第五次無擔保轉換公司債收足債款 (公告訊息 10/07 14:13)

• 00992A每股配0.85元年化衝破18%！　謝晨彥揭季配主動ETF稱王底氣 (ETtoday新聞雲 10/07 06:00)

• 營收好卻逢賣壓？ 台股叩關5萬點遇阻，「這兩族群」輪動接棒！ (Anue鉅亨 10/06 17:31)

• 3檔處置股下周一抓去關 準千金股大量遭處置至10/12 (Anue鉅亨 10/02 22:29)

• 台股3檔「抓去關」新名單　大量下周一處置至10／12 (ETtoday新聞雲 10/02 18:16)

• 高力發行國內第六次無擔保轉換公司債之轉換價格及溢價率 (公告訊息 10/01 13:49)

• 高力發行國內第五次無擔保轉換公司債之轉換價格及溢價率 (公告訊息 10/01 13:47)

• 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 09/30 15:02)

• 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)

• 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)

8996 高力 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共4,985日
成交價: 1710元 (+65元/ +3.95%)成交張數: 1,086張成交金額: 18.2億元
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
歷史最高
近5429日新高
連4漲
(+200元/ +13.2%)
第1633高
近2日新低
第367高
近3日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
1710元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價15951565165512251230101040135527843.2623417.15580
漲跌價+115+145+55+485+480+700+1309+1355+1432+1666.8+1648+1676+1692.85+1130
漲跌幅+7.21%+9.27%+3.32%+39.6%+39%+69.3%+326%+382%+515%+3858%+2658%+4929%+9871%+195%
振幅10.7%14.1%14.5%41.6%76.1%92.7%326%434%554%3861%2704%4959%9887%198%
成交張數2,8751.03萬3.44萬7.05萬21萬38.7萬83.8萬160萬293萬603萬714萬802萬871萬61.3萬
成交金額47.1億163億539億1,029億2,619億4,739億7,771億1.02兆1.46兆1.98兆2.05兆2.1兆2.13兆6,558億
週轉率3.08%11.1%36.8%75.5%225%414%897%1708%3141%6456%7642%8591%9328%657%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/081640171016001710+65+3.956.691,0863,6110.318.2+315-5+17.2+32723.8-1958,414+111451.72
'26/10/071660166016051645+45+2.813.441,0943,1380.3517.9+425-124+43.6+34423.7-2008,609+51341.56
'26/10/061600160015401600+5+0.313.766962,2670.3111+319-12+19.5+32623.3-1368,809-81291.46
'26/10/051555160015401595+85+5.633.971,5953,3770.4725.2+602-18+94.1+67823.1-4938,945-1311371.53
'26/10/021595163514901510-55-3.519.275,86913,4770.4490.4-421-80+42.9-45822.5-3689,438+1312682.84
'26/10/011515160014701565-40-2.498.15,4169,0200.683.9-75.8+101+30.2+55.322.6+769,806-91371.4
'26/09/301600166515651605+20+1.266.314,8817,6710.6478.8-786+136+53.4-59722.2+5089,730+71461.5
'26/09/291505162514801585+55+3.599.485,0837,9920.6479.8-728+189+11.9-52723.1+6149,222+131391.51
'26/09/241555156014801530-10-0.655.192,8876,2080.4743.8-331-54+6.62-37823.8+1798,608-161261.46
'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
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
'26/09/101320134012801300-45-3.354.464,9329,1060.5464.3-317-48.5-9.17-37524.7+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
'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
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
'26/08/171270129011951215-65-5.087.422,8785,8280.4935.3-724+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
'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
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
'26/07/221070108010301080+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
'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
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
'26/06/251485148514101460+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
'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
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
'26/05/291120112510651090-5-0.465.482,6194,9270.5328.7-126+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
'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
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
'26/05/051240127011751190-55-4.427.633,0578,5600.3636.7-435+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
'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
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
'26/04/08955961892921+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
'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
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
'26/03/11775838775834+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
'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
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
'26/02/03799825783817+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
'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
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
'26/01/08571602571578+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
'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
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
'25/12/11505506497497-13-2.551.764821,0660.452.41-5.53-60+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
'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
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
'25/11/17516520500520+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
'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
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
'25/10/21534538515520-9-1.74.351,8763,1910.599.78+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