≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5364 力麗店 / K線圖(日)

5364 力麗店

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.28.15+0.05+0.61%4.79%7.868.257.86
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1612.86萬17942股/筆8.030.76N/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)
277217.9萬1531.81張/筆7.87+0.02 (+0.25%)

連續漲跌: 連3漲  ( +0.14元 / +1.74%)

財報評分: 最新32分 / 平均26分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 力麗店列入合併財務報告之各子公司2026年09月底之負債比率、流動比率、速動比率 (公告訊息 10/20 14:33)

• 代重要子公司愷森能源股份有限公司依「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四款公告 (公告訊息 10/15 17:11)

• 力麗店向關係人取得不動產使用權資產 (公告訊息 10/15 17:09)

• 力麗店擬參與重要子公司愷森能源股份有限公司現金增資(補充公告) (公告訊息 09/22 16:36)

• 力麗店列入合併財務報告之各子公司2026年08月底之負債比率、流動比率、速動比率 (公告訊息 09/18 16:02)

• 力麗店擬參與重要子公司愷森能源股份有限公司現金增資 (公告訊息 09/07 17:41)

• 代重要子公司愷森能源股份有限公司公告董事會決議辦理現金增資案及增資基準日 (公告訊息 09/07 17:39)

• 力麗店列入合併財務報告之各子公司2026年07月底之負債比率、流動比率、速動比率 (公告訊息 08/20 08:19)

• 力麗店董事會同意解除公司治理主管競業禁止之限制 (公告訊息 08/12 17:02)

• 力麗店董事會通過公司治理主管委任案 (公告訊息 08/12 17:01)

• 力麗店會計主管異動 (公告訊息 08/12 17:00)

• 力麗店使用權資產提前終止租賃契約 (公告訊息 08/12 16:58)

• 力麗店董事會通過2026年第2季合併財務報告 (公告訊息 08/12 16:57)

• 2026年第二季合併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 16:27)

• 力麗店辦公室搬遷事宜 (公告訊息 07/31 14:31)

• 力麗店列入合併財務報告之各子公司2026年06月底之負債比率、流動比率、速動比率 (公告訊息 07/17 16:27)

• 力麗店公司治理主管異動 (公告訊息 07/14 16:28)

5364 力麗店 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共6,884日
成交價: 8.2元 (+0.05元/ +0.61%)成交張數: 16張成交金額: 12.9萬元
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1952低
近4日新高
連3漲
(+0.14元/ +1.74%)
第2076低
近13日新低
第5183高
近13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

結算價
8.2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8.068.268.298.38.839.8515.837.427.2520.222.20.8541.8514.8
漲跌價+0.14-0.06-0.09-0.1-0.63-1.65-7.6-29.2-19.05-12-14+7.35-33.65-6.6
漲跌幅+1.74%-0.73%-1.09%-1.2%-7.13%-16.8%-48.1%-78.1%-69.9%-59.4%-63.1%+865%-80.4%-44.6%
振幅8.44%8.35%8.69%9.52%15.7%23.4%57.6%81.3%154%207%189%9862%200%51.7%
成交張數3304236529042,7121.03萬2.48萬4.51萬12萬14.3萬16.2萬33.4萬233萬2.18萬
成交金額260萬336萬525萬733萬2,264萬8,956萬2.73億7.57億29.1億35.2億38.8億43.9億568億2.28億
週轉率0.52%0.66%1.02%1.42%4.25%16.2%38.8%70.6%188%224%253%523%3651%34.2%

* 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
'26/11/067.868.257.868.2+0.05+0.614.7916170.94-100-10.2501,474000
'26/11/058.228.227.68.15+0.02+0.257.632771531.810.02+500+50.26+21,474000
'26/11/048.28.288.018.13+0.07+0.873.3537400.91-500-50.25+21,472000
'26/11/038.278.278.068.06-0.21-2.542.5446371.23-100-10.2501,470000
'26/11/028.298.298.118.27+0.01+0.122.1847351.3600000.2501,470000
'26/10/308.28.288.088.26+0.06+0.732.4442291.46-500-50.25+81,470000
'26/10/298.218.228.148.2-0.01-0.120.9730181.67-1100-110.2501,462000
'26/10/288.278.278.158.21-0.04-0.481.4572391.850.01-1000-100.26+121,462000
'26/10/278.278.278.138.25-0.02-0.241.6947241.96-20-0.13-2.130.28+211,450000
'26/10/228.258.328.28.27-0.02-0.241.4538241.6-120-0.3-12.30.28+151,429000
'26/10/218.268.38.248.29+0.07+0.850.7321201.05-200-20.29+51,414000
'26/10/208.358.398.158.22-0.13-1.562.8764451.420.0100000.3+101,409000
'26/10/198.258.358.218.35+0.02+0.241.6838221.74-100-10.3+11,399000
'26/10/168.258.378.258.33+0.01+0.121.448100.77-200-20.3-11,398000
'26/10/158.358.358.328.32-0.02-0.240.36690.62-100-10.301,399000
'26/10/148.318.368.258.34001.3215131.15-400-40.3+11,399000
'26/10/138.258.348.238.34+0.01+0.121.3230201.51-200-20.3+51,398000
'26/10/128.318.348.258.33-0.02-0.241.0855262.120.3+51,393000
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
'26/10/088.298.358.298.35+0.05+0.60.7215151.02-20+0.32-1.680.3+71,388000
'26/10/078.38.38.218.3+0.01+0.121.0924131.85-400-40.3101,381000
'26/10/068.368.368.268.29-0.01-0.121.228231.22-300-30.31+21,381000
'26/10/058.278.328.268.3-0.01-0.120.7234211.62-300-30.31+161,379000
'26/10/028.38.358.38.31-0.07-0.840.628171.67+500+50.32+81,363000
'26/10/018.398.398.38.38-0.01-0.121.0714150.91-300-30.27+51,355000
'26/09/308.48.458.328.39+0.04+0.481.5611740.1500000.2801,350000
'26/09/298.338.388.288.35+0.02+0.241.221191.11-200-20.28-61,350000
'26/09/248.268.338.268.33+0.01+0.120.8417151.13-400-40.2801,356000
'26/09/238.318.458.38.32-0.04-0.481.79109254.360.01-300-30.28+31,356000
'26/09/228.358.458.318.36-0.06-0.711.6645331.35-200-20.29+21,353000
'26/09/218.458.558.278.42+0.07+0.843.3533311.05-10-0.4-1.40.28+31,351000
'26/09/188.328.458.328.35+0.03+0.361.5664302.150.01-20+0.21-1.790.28+111,348000
'26/09/178.388.388.328.32-0.06-0.720.72761.17-200-20.2801,337000
'26/09/168.338.398.38.38+0.05+0.61.0837331.12-700-70.28+101,337000
'26/09/158.328.438.298.33+0.05+0.61.6950311.62-1000-100.29-11,327000
'26/09/148.328.388.28.28-0.1-1.192.1537341.09-10+0-10.2501,328000
'26/09/118.328.48.318.38001.0716161.02-300-30.2501,328000
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
'26/09/108.438.458.338.38-0.01-0.121.4331251.23-700-70.25-11,328000
'26/09/098.338.458.298.39+0.03+0.361.9128271.02-10+0-10.2601,329000
'26/09/088.328.418.328.36-0.01-0.121.089130.67-200-20.2701,329000
'26/09/078.48.488.338.37-0.02-0.241.7945331.37-70-0.12-7.120.27+31,329000
'26/09/048.428.498.398.39-0.03-0.361.19260783.330.02-18500-1850.28+31,326000
'26/09/038.438.548.418.42-0.01-0.121.5454311.7600000.57-61,323000
'26/09/028.468.518.428.43-0.03-0.351.0616180.9-30+0.28-2.720.57+51,329000
'26/09/018.468.528.428.46001.1861401.530.01+200+20.5701,324000
'26/08/318.438.568.48.46-0.05-0.591.88150433.490.01+800+80.5701,324000
'26/08/288.528.648.518.51+0.05+0.591.5442251.6900-0.75-0.750.56-21,324000
'26/08/278.488.558.458.46-0.06-0.71.1714150.92+200+20.56+21,326000
'26/08/268.498.628.488.52+0.04+0.471.6522181.22-200-20.56+71,324000
'26/08/258.578.578.418.48-0.02-0.241.8828221.28-500-50.5601,317000
'26/08/248.638.638.58.5-0.08-0.931.5235221.6-300-30.57+11,317000
'26/08/218.518.658.518.58-0.01-0.121.6354291.85-20+0.34-1.660.57+11,316000
'26/08/208.688.688.568.59+0.08+0.941.4137241.56-300-30.57+131,315000
'26/08/198.558.558.58.51-0.11-1.280.5822211.07-200-20.58+11,302000
'26/08/188.658.658.68.62-0.1-1.150.5726211.22-30-0.31-3.310.58+41,301000
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
'26/08/178.768.768.688.72000.9233191.75-20+0.22-1.780.5901,297000
'26/08/148.768.768.638.72+0.06+0.691.515131.16-20+0.06-1.940.59-31,297000
'26/08/138.878.878.658.66-0.14-1.592.563451.390.01-20+0.02-1.980.59+11,300000
'26/08/128.88.958.658.8003.4197511.910.01-1000-100.6+81,299000
'26/08/118.858.858.738.8-0.01-0.111.3631122.58-400-40.6101,291000
'26/08/108.888.998.88.81-0.02-0.232.1558381.530.010.62+181,291000
'26/08/078.898.98.78.83+0.1+1.152.2965351.860.01-30+0.04-2.960.63+91,273000
'26/08/068.928.928.728.73-0.07-0.82.2735980.36-130+0.05-130.64+71,264000
'26/08/058.798.958.748.8+0.06+0.692.4151463.280.01+900+90.66-81,257000
'26/08/048.888.888.78.74-0.02-0.232.0530201.5-600-60.64+11,265000
'26/08/038.688.958.688.76-0.01-0.113.0877471.640.01+100+10.65+311,264000
'26/07/318.628.778.628.77+0.2+2.331.75661340.490.01+100+10.65+81,233000
'26/07/308.438.578.438.57+0.07+0.821.6548321.5-400-40.6401,225000
'26/07/298.58.548.48.5-0.05-0.581.6499452.210.01-1700-170.64+51,225000
'26/07/288.558.558.58.55-0.04-0.470.5834191.79-600-60.6701,220000
'26/07/278.668.668.538.59001.511682.04-1300-130.68-21,220000
'26/07/248.78.78.598.59-0.08-0.921.2713111.200+0.2+0.20.7-11,222000
'26/07/238.688.728.68.67+0.03+0.351.3913140.93-500-50.701,223000
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
'26/07/228.598.738.598.64+0.01+0.121.62105224.780.01+1000+100.71+31,223000
'26/07/218.68.688.588.63+0.02+0.231.16141403.510.01+2400+240.69-11,220000
'26/07/208.628.648.68.61-0.05-0.580.4638132.93-300-30.6601,221000
'26/07/178.858.968.658.66-0.26-2.913.48125562.240.01-2900-290.66+261,221000
'26/07/168.738.968.738.92+0.19+2.182.6358252.30.01+60-0.55+5.450.71+121,195000
'26/07/158.568.738.568.73+0.1+1.161.975130.40.701,183000
'26/07/148.698.698.528.63-0.04-0.461.96103402.590.01-5600-560.7-341,183000
'26/07/138.758.758.638.67-0.18-2.031.3681223.680.01+100+10.78-411,217000
'26/07/098.888.888.758.85-0.05-0.561.4655311.78-500-50.78-11,258000
'26/07/088.758.918.758.9+0.08+0.911.8157193.020.01-1000-100.79+11,259000
'26/07/079.159.158.818.82-0.17-1.893.7885900.950.01-100-0.01-100.81+41,258000
'26/07/068.859.138.858.99+0.14+1.583.163541462.420.03+380+0.1+38.10.82-21,254000
'26/07/038.718.928.718.85+0.18+2.082.422401052.290.02+610+0.03+610.76-331,256000
'26/07/028.538.698.528.67+0.08+0.931.9891511.780.01+2200+220.67+11,289000
'26/07/018.68.758.568.59002.21128671.910.01+1700+170.63+51,288000
'26/06/308.538.768.468.59+0.06+0.73.521681441.170.01+1900+190.61+211,283000
'26/06/298.598.68.478.53-0.07-0.811.51198782.530.02-4600-460.58+391,262000
'26/06/268.678.678.428.6-0.04-0.462.89125741.690.01-160-0.25-16.20.65+211,223000
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
'26/06/258.618.748.518.64-0.05-0.582.651191230.970.01-90+0.44-8.560.67+91,202000
'26/06/248.658.728.618.69+0.03+0.351.27134512.630.01+400+40.69-31,193000
'26/06/238.868.868.68.66-0.14-1.592.95255833.070.02-320+0.01-320.68+51,196000
'26/06/228.739.138.638.8+0.08+0.925.734231532.770.04+2500+250.73+81,191000
'26/06/188.828.838.728.72+0.01+0.111.2651461.11+100+10.6901,183000
'26/06/178.678.738.618.71+0.06+0.691.3931261.19+300+30.6901,183000
'26/06/168.658.668.628.65-0.06-0.690.4621350.59+300+30.69+11,183000
'26/06/158.778.978.658.71-0.06-0.683.6585551.550.01-600-60.68+31,182000
'26/06/128.578.788.548.77+0.19+2.212.8132492.690.01+2400+240.69-21,179000
'26/06/118.68.618.488.58-0.08-0.921.548311.56-1300-130.65+101,181000
'26/06/108.698.898.618.66-0.04-0.463.22107671.60.01-100-10.6701,171000
'26/06/098.58.98.458.7+0.2+2.355.296191913.240.05+190-0.07+18.90.67+211,171000
'26/06/088.528.838.418.5-0.36-4.064.743201202.670.03-3000-300.64+81,150000
'26/06/058.848.878.758.86001.3532291.1-100-10.6901,142000
'26/06/048.848.888.738.86+0.02+0.231.7141652.160.01+10-0.05+0.950.69+21,142000
'26/06/038.728.938.618.84+0.16+1.843.692611022.550.02+5300+530.69-81,140000
'26/06/028.788.878.688.68-0.16-1.812.1576581.310.01+500+50.6+41,148000
'26/06/018.798.888.748.84+0.05+0.571.5950441.14-60+0.16-5.840.59+51,144000
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
'26/05/298.98.938.758.79+0.05+0.572.0697671.450.01+1200+120.6+101,139000
'26/05/288.698.878.668.74+0.09+1.042.43136991.380.01+3700+370.58+21,129000
'26/05/278.648.968.458.65-0.04-0.465.874351902.290.04+300-0.47+29.50.52+111,127000
'26/05/268.858.858.638.69-0.17-1.922.48103771.330.01+20+0.88+2.880.48+91,116000
'26/05/259.19.118.628.86-0.2-2.215.413071761.740.03-140-0.5-14.50.47-51,107000
'26/05/229.159.158.819.06+0.02+0.223.761321051.260.01-50+0.43-4.570.49+41,112000
'26/05/219.139.229.019.04-0.11-1.22.3122532.310.01+1800+180.5+61,108000
'26/05/209.19.2599.15+0.05+0.552.7556491.130.0100000.4701,102000
'26/05/199.39.39.059.1-0.06-0.662.7397511.910.01+700+70.4701,102000
'26/05/189.029.2199.16-0.05-0.542.2876501.530.01-100-10.46+11,102000
'26/05/159.319.49.139.21-0.14-1.52.89137801.710.01+100+10.4601,101000
'26/05/149.59.569.329.35-0.09-0.952.5456501.130.01-200-20.4601,101000
'26/05/139.69.689.319.44-0.28-2.883.8187741.180.01-600-60.47+191,101000
'26/05/129.739.759.699.72-0.12-1.220.6152351.490.01-500-50.48+141,082000
'26/05/119.99.99.779.84-0.01-0.11.3230350.87-200-20.48+21,068000
'26/05/0810.0510.059.759.85-0.05-0.513.0373800.910.01-2600-260.49-161,066000
'26/05/079.87109.879.9+0.03+0.31.3261381.620.01+70+0+70.53+51,082000
'26/05/069.879.919.839.87-0.05-0.50.8150331.5-70-0.59-7.590.52+61,077000
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
'26/05/059.829.989.829.92001.6133311.07+130-1+120.53+41,071000
'26/05/0410109.839.92-0.07-0.71.768531.290.01-100-10.51+61,067000
'26/04/3010.0510.159.989.99-0.06-0.61.6988382.320.01+300+30.5101,061000
'26/04/2910.1510.29.8710.05-0.2-1.953.22186782.380.02+2100+210.5-91,061000
'26/04/2810.610.6510.1510.25-0.4-3.764.693642001.820.04-20+1-10.47+231,070000
'26/04/2710.6510.7510.310.65004.2391751.210.01+200+20.47+121,047000
'26/04/2410.3510.6510.3510.65+0.4+3.92.931831141.60.02+1400+140.47-51,035000
'26/04/2310.9510.9510.210.25-0.6-5.536.914332321.870.05-140+0.02-140.45+71,040000
'26/04/2211.311.310.810.85-0.35-3.124.465982222.70.07+200+20.47-441,033000
'26/04/2111.411.41111.2-0.15-1.323.523841951.970.04+300+30.47-181,077000
'26/04/2011.311.411.1511.35002.2126651.940.01+2700+270.46-241,095000
'26/04/1711.311.4511.311.35001.3276362.110.01-500-50.42+51,119000
'26/04/1611.411.511.311.35+0.05+0.441.7760461.290.01-200-20.43+31,114000
'26/04/1511.711.711.311.3-0.4-3.423.423511392.530.04+1200+120.43+671,111000
'26/04/1412.212.211.611.7-0.45-3.74.942541501.690.03-90-0.2-9.20.41-251,044000
'26/04/1311.2512.1511.2512.15+1.1+9.958.141,0781,2560.860.13+100+0.83+10.80.43+1731,069000
'26/04/1011.1511.210.811.05-0.05-0.453.63152081.510.03-1000-100.41+4896000
'26/04/0911.211.311.111.1-0.25-2.21.76140602.330.02-400-40.43+13892000
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
'26/04/0811.3511.3511.211.35001.32103641.610.01-300-30.43+40879000
'26/04/0711.7511.7511.1511.35-0.35-2.995.136843062.230.08-170-0.05-170.44+39839000
'26/04/0211.5511.711.1511.7-0.1-0.854.6631215620.04-1100-110.46-10800000
'26/04/0111.9511.9511.411.8+0.1+0.854.7132711.860.0200-1-10.48+23810000
'26/03/3111.611.811.2511.7+0.05+0.434.7274521.420.01-100-10.48-7787000
'26/03/3011.811.911.6511.65-0.25-2.12.112130.95-20-0.3-2.30.48+1794000
'26/03/2711.211.911.211.9+0.35+3.036.06117681.720.01-400-40.48-21793000
'26/03/2611.8511.8511.2511.55-0.2-1.75.11128901.420.01-500-50.49-6814000
'26/03/2511.3511.7511.111.75+0.2+1.735.6395651.460.01-700-70.5+8820000
'26/03/2411.7511.7510.911.55+0.25+2.217.521831031.780.02-110-2-130.51-6812000
'26/03/2311.311.6511.2511.3-0.35-33.4374521.430.01+100+2+120.53+3818000
'26/03/2011.7511.8511.511.65-0.15-1.272.97185553.360.02+300+1+310.51+7815000
'26/03/1911.8512.211.811.8-0.1-0.843.3646331.40.0100000.46+19808000
'26/03/1811.951211.811.9-0.05-0.421.6743331.30.01-200-20.46-1789000
'26/03/171212.0511.8511.95+0.1+0.841.6966451.470.01+800+80.47+5790000
'26/03/1611.911.911.6511.85+0.05+0.422.1230251.2-300-30.46+3785000
'26/03/1311.9512.0511.7511.8-0.15-1.262.5144381.160.01-300-30.46+4782000
'26/03/1212.0512.111.8511.95-0.1-0.832.07150582.590.02+1800+180.46+5778000
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
'26/03/1112.112.31212.05002.4971371.910.01-100-10.44+19773000
'26/03/1012.212.4511.7512.05005.8159581.010.01-60-0.3-6.30.44+14754000
'26/03/0912.2512.2511.812.05-0.45-3.63.653890.590.01-30-0.31-3.310.44+13740000
'26/03/0612.4512.612.4512.5-0.2-1.571.1866401.660.01+300+30.45+9727000
'26/03/0512.7512.812.612.7001.5780531.50.01-90+0.95-8.050.44+4718000
'26/03/0412.8512.9512.712.7-0.3-2.311.9258471.240.01-60-0.88-6.880.46-6714000
'26/03/0312.9513.1512.913+0.05+0.391.9322161.38+100+10.47+3720000
'26/03/0212.951312.8512.95-0.15-1.151.1524201.2-100-10.47-5717000
'26/02/2613.513.513.0513.1003.4468411.650.01+300+30.47+38722000
'26/02/2513.213.213.113.1+0.05+0.380.773130.26-100-10.46-1684000
'26/02/241313.151313.05-0.05-0.381.1540331.210.01+20+0+20.46+5685000
'26/02/2312.91412.913.1+0.35+2.758.635072891.750.07-440+0.52-43.50.46+37680000
'26/02/11131312.712.75-0.05-0.392.34117343.430.01-800-80.52+8643000
'26/02/1012.8513.212.812.8003.1234370.91+20+0.11+2.110.540635000
'26/02/0912.812.912.812.8-0.05-0.390.7830211.43+400+40.530635000
'26/02/06131312.812.85-0.1-0.771.5448361.340.01-100-10.53+6635000
'26/02/051313.1512.5512.95-0.05-0.384.62114701.630.01+130+0.01+130.53+4629000
'26/02/0413.113.112.8513+0.15+1.171.9588501.760.01+800+80.51+29625000
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
'26/02/0312.913.112.8512.85001.9531470.67-70-0.61-7.610.49+6596000
'26/02/0212.9513.112.812.85-0.3-2.282.2835390.89+10-0.08+0.920.51+1590000
'26/01/3014.0514.0512.613.15-0.8-5.7310.45642712.080.07+20+0.84+2.840.5+63589000
'26/01/2914.3514.3513.813.95-0.15-1.063.954371.460.01+100+10.5+23526000
'26/01/281414.113.8514.1+0.1+0.711.7930291.02-10-0.1-1.10.5+6503000
'26/01/2714.314.313.8514-0.25-1.753.16124821.510.02+180-0.73+17.30.5-6497000
'26/01/2613.914.613.914.25+0.25+1.79565501.310.01+10+0.87+1.870.47+26503000
'26/01/2314.414.41414-0.4-2.782.7835540.6500-0.31-0.310.47+3477000
'26/01/2214.6514.6514.414.4-0.3-2.041.729830.35-700-70.47+3474000
'26/01/21151514.6514.7-0.05-0.342.3799941.050.01+20-0.08+1.920.48-2471000
'26/01/20151514.7514.75-0.05-0.341.6950610.810.01+200+20.48+9473000
'26/01/1914.4515.0514.4514.8+0.25+1.724.121741131.540.03+370+0+370.47-2464000
'26/01/1614.714.714.514.55+0.05+0.341.3850491.030.01-300-30.41+9466000
'26/01/1515.215.2514.414.5-0.35-2.365.723452201.570.05-4800-480.42+13457000
'26/01/1413.414.8513.2514.85+1.35+1011.93712151.730.05+580-0.03+580.49+7444000
'26/01/1313.8513.8513.513.5-0.35-2.532.5352451.150.01-50-0.35-5.350.390437000
'26/01/12141413.8513.85-0.25-1.771.0691671.360.01-800-80.4-1437000
'26/01/0914.414.414.114.1-0.15-1.052.1122221.010.410438000
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
'26/01/0814.414.414.214.25-0.1-0.71.3918181+100+10.41-1438000
'26/01/0714.814.814.1514.35-0.2-1.374.4791581.570.01+100+10.41+2439000
'26/01/0614.514.6514.114.55+0.25+1.753.8553411.290.01+100+10.41+1437000
'26/01/0514.7514.7514.0514.3-0.55-3.74.711101021.080.02-50+0.5-4.50.41+8436000
'26/01/0214.9514.9514.714.85+0.05+0.341.69185460.0300000.410428000
'25/12/3114.814.914.6514.8001.6936620.580.01-20-0.25-2.250.41+2428000
'25/12/30151514.814.8-0.15-11.3425181.4-40+0.22-3.780.410426000
'25/12/2914.9514.9514.914.95000.3314290.4700+0.01+0.010.420426000
'25/12/2615.215.214.9514.95001.6714250.54-100-10.420426000
'25/12/2414.951514.914.95000.6716180.91+10+0.01+1.010.420426000
'25/12/2314.91514.914.95+0.05+0.340.6717170.9900-0.53-0.530.420426000
'25/12/2214.914.9514.914.9+0.05+0.340.3426221.18-600-60.42+9426000
'25/12/1914.8514.8514.814.85000.3410110.92-600-60.430417000
'25/12/1814.8514.8514.8514.85000140.280.440417000
'25/12/1715.115.114.814.85-0.1-0.672.0123191.22-600-60.44+8417000
'25/12/1615.2515.2514.9514.95-0.1-0.661.9973451.630.01-1000-100.45+23409000
'25/12/151515.251515.05+0.15+1.011.68329457.310.05-2200-220.46+279386000
'25/12/1214.951514.914.9+0.1+0.680.687130.54+100+10.5+2107000
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
'25/12/1114.951514.814.8-0.1-0.671.3459282.110.01-900-90.50105000
'25/12/1015.1515.1514.8514.9002.0147291.630.01-900-90.51+2105000
'25/12/0915.0515.214.914.9-0.15-11.99185483.860.03+700+70.51+24103000
'25/12/081515.31515.05001.99134462.920.02+30+0.03+3.030.5+7279000
'25/12/051515.0514.815.05001.6675352.140.01+300+30.4907000
'25/12/0414.8515.214.7515.05+0.15+1.013.02183722.550.03+400+40.49-87000
'25/12/031515.0514.814.9-0.1-0.671.6762351.770.01+400+40.48-415000
'25/12/0214.915.214.915+0.05+0.332.0190461.950.01+1200+120.48-219000
'25/12/0114.8515.314.8514.95+0.25+1.73.062821232.290.04+3600+360.46+2121000
'25/11/2814.751514.6514.7-0.05-0.342.3794511.840.01-1400-140.400000
'25/11/2714.7515.214.714.75+0.15+1.033.4259421.410.01+300+30.4200000
'25/11/2615.0515.1514.614.6-0.45-2.993.651651191.390.0200+0.37+0.370.42
'25/11/2515.2515.251515.05-0.2-1.311.6476501.530.01-900-90.42
'25/11/2415.3515.3515.1515.25-0.6-3.791.2662421.470.01-100-10.43
'25/11/2115.215.8515.115.85004.7343281.540.01-100-10.43
'25/11/2016.116.115.7515.85-0.75-4.522.1134340.990.01-30-0.1-3.10.43
'25/11/1915.716.614.9516.6+1.4+9.2110.970491.420.01+30-0.21+2.790.44
'25/11/1815.4515.651515.2-0.4-2.564.17104621.670.020.43
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
'25/11/1715.815.815.5515.6-0.35-2.191.5727122.26-100-10.43
'25/11/1416.2516.2515.9515.95-0.2-1.241.8620240.82-100-10.44
'25/11/1316.416.416.0516.15002.1726320.82-200-20.44
'25/11/1216.1516.41616.15-0.45-2.712.41102661.550.0200000.44
'25/11/1115.716.714.8516.6+0.95+6.0711.83061801.70.0500+0.41+0.410.44
'25/11/1015.615.715.515.65-0.05-0.321.2714150.9400+0.02+0.020.44