≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5015 華祺 (還原股價) / K線圖(日)

5015 華祺

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.621.25+0.35+1.65%3.53%2121.7521
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
511.09萬18288股/筆21.411.0914.210.03
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)
4389.62萬331.3張/筆20.84-0.05 (-0.23%)

連續漲跌: 首日上漲  ( +0.35元 / +1.65%)

財報評分: 最新43分 / 平均49分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 華祺子公司Full Star 新增資金貸與金額達公告標準之公告 (公告訊息 3小時前)

• 華祺董事會通過2026年度第3季合併財務報告 (公告訊息 3小時前)

• 2026年9月為他人背書保證累計至本月止最高餘額誤植更正 (公告訊息 10/13 15:06)

• 2026年8月資金貸與對個別對象資金貸與限額誤植更正 (公告訊息 09/07 15:37)

• 華祺新增背書保證金額達公告標準 (公告訊息 08/10 18:25)

• 華祺孫公司新增資金貸與金額達公告標準之公告 (公告訊息 08/10 17:59)

• 華祺董事會通過2026年度第2季合併財務報告 (公告訊息 08/10 17:43)

• 華祺通過2026年第二季財務報告之董事會召開日期 (公告訊息 07/21 11:30)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

5015 華祺 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共6,373日｜股價已還原
成交價: 21.6元 (+0.35元/ +1.65%)成交張數: 5.18張成交金額: 11.1萬元
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1732高
近7日新高
首日上漲
(+0.35元/ +1.65%)
第44低
近7日新低
第6320高
近8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
21.6元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價21.221.522.622.922.12227.537.23725.510.65.033.7726.9
漲跌價+0.45+0.1-1-1.3-0.5-0.4-5.87-15.6-15.4-3.86+11+16.6+17.8-5.29
漲跌幅+2.13%+0.47%-4.42%-5.68%-2.26%-1.81%-21.4%-41.9%-41.6%-15.1%+104%+329%+473%-19.7%
振幅8.27%8.14%11.5%12.9%19.2%27.3%38.8%46.9%60.4%151%451%1085%1471%39.6%
成交張數74.52052384511,6713,7318,5151.71萬3.11萬16.4萬29.3萬55.1萬96.2萬7,691
成交金額157萬435萬507萬982萬3,732萬8,470萬2.13億5.09億11.4億87.2億131億187億303億1.9億
週轉率0.12%0.34%0.39%0.74%2.76%6.15%14%28.2%51.3%270%483%908%1587%12.7%

* 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
'26/11/092121.82121.6+0.35+1.653.535180.29+300+3
'26/11/0620.921.22021.2-0.05-0.235.8743331.30.01-1100-117.21-1124000
'26/11/0521.621.621.321.3+0.15+0.711.6526290.910.01+1200+127.230125000
'26/11/042121.620.821.2+0.05+0.243.5528280.990.01-600-67.210125000
'26/11/0321.521.62121.1-0.4-1.862.56103432.390.02+300+37.22-4125000
'26/11/0221.521.521.421.5+0.1+0.470.4716111.427.220129000
'26/10/3021.721.721.421.4-0.45-2.061.66240.27+100+17.220129000
'26/10/2922.122.121.821.8-0.35-1.581.135110.46-200-27.220129000
'26/10/2822.222.222.222.2-0.4-1.770.223110.29-100-17.220129000
'26/10/2722.622.622.622.60003150.2-100-17.220129000
'26/10/2222.822.922.622.6-0.2-0.881.3217330.52-400-47.220129000
'26/10/2122.722.822.422.8+0.1+0.441.5416151.05-100-17.230129000
'26/10/2022.422.822.322.7+0.4+1.792.0212180.66+100+17.230129000
'26/10/192222.42222.3+0.2+0.91.5835331.060.01+600+67.230129000
'26/10/1622.122.52222.1-0.1-0.452.0315220.68+200+27.220129000
'26/10/1522.222.22222.2-0.2-0.890.8937351.050.01+300+37.21-10129000
'26/10/1422.322.422.222.4+0.1+0.450.935241.470.01+200+27.21-5139000
'26/10/1322.622.622.222.3-0.5-2.191.9733251.320.01+600+67.21-13144000
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
'26/10/1222.82322.722.8-0.1-0.441.0913200.667.20157000
'26/10/0822.422.922.422.9002.419400.46+600+67.19-2157000
'26/10/072323.222.322.9-0.4-1.723.8651461.110.01-10-1-27.18-4159000
'26/10/0623.223.72323.3-0.15-0.642.9965690.940.02-600-67.18-24163000
'26/10/0523.524.222.823.4-0.5-2.096.052151621.330.0500007.19-59187000
'26/10/0222.12422.124+2.15+9.868.492611671.570.06+60-0.09+5.917.19+115246000
'26/10/01222221.821.8-0.1-0.460.6831231.360.0100007.160131000
'26/09/3021.821.921.421.9+0.55+2.582.11363610.01+1200+127.160131000
'26/09/2921.521.621.121.4-0.15-0.72.3316210.7800007.140131000
'26/09/2421.521.521.421.5+0.05+0.230.710150.67-200-27.140131000
'26/09/232121.72121.4+0.1+0.473.0429221.330.01+500+57.130131000
'26/09/2221.521.521.221.4-0.65-2.951.3611190.6-100-17.120131000
'26/09/2122.122.12222+0.3+1.380.462130.187.120131000
'26/09/1821.421.721.321.7+0.1+0.461.8518240.74+30-0.34+2.667.12+1131000
'26/09/1721.621.621.621.6-0.2-0.9202110.217.120130000
'26/09/1621.721.821.721.8000.4624191.290.01-20-0.08-2.087.120130000
'26/09/1521.821.821.821.8-0.05-0.230.2310140.73+100+17.120130000
'26/09/1422.122.121.821.8001.149140.6100+0.21+0.217.080130000
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
'26/09/1121.821.821.821.8000130.337.080130000
'26/09/1022.122.121.821.8-0.25-1.131.1312170.73-50-0.07-5.077.080130000
'26/09/0922.122.122.122.1+0.2+0.9103150.187.090130000
'26/09/082222.221.921.9-0.1-0.451.5931221.420.0100007.09-2130000
'26/09/0721.922.121.922-0.05-0.230.9144371.180.01+40-0.23+3.777.090132000
'26/09/0422.122.42222001.8117161.07-500-57.080132000
'26/09/0322.122.12222000.2310130.7800-0.16-0.167.090132000
'26/09/0222.122.12222-0.05-0.230.458110.73+100+17.090132000
'26/09/0121.922.121.822.1-0.05-0.231.1331281.120.0100+0.07+0.077.09-1132000
'26/08/3122.122.22222.2+0.05+0.231.1313200.66+10-0.15+0.857.090133000
'26/08/282222.22222.1+0.1+0.450.9112240.51+10+0.02+1.027.080133000
'26/08/2721.82221.822+0.15+0.690.927150.47+200+27.080133000
'26/08/2621.421.821.421.8+0.45+2.12.3455212.620.0100007.080133000
'26/08/2521.421.42121.4-0.2-0.931.857190.397.080133000
'26/08/2421.721.721.621.6000.467200.33+100+17.080133000
'26/08/2121.621.621.621.6-0.2-0.9201171.587.080133000
'26/08/2022.222.221.821.8+0.25+1.161.863330.1-10+0-17.080133000
'26/08/1921.621.62121.6-0.2-0.922.765130.400007.080133000
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
'26/08/1821.821.821.621.8-0.35-1.580.6826112.370.01+100+17.080133000
'26/08/172222.121.822.1+0.3+1.381.159150.6+10-0.01+0.997.08-3133000
'26/08/142222.621.821.8-0.25-1.133.6317180.97-400-47.080136000
'26/08/1322.222.22222-0.1-0.450.456150.427.080136000
'26/08/1222.222.222.122.2+0.05+0.230.4553212.510.0100007.08+6136000
'26/08/1122.122.522.122.1001.8119191.01-10+0.05-0.957.080130000
'26/08/1021.622.221.622.1+0.65+3.033.2675372.030.027.08+1130000
'26/08/0721.621.621.421.4+0.15+0.70.9413140.93+10+0+17.050129000
'26/08/0621.221.321.221.3+0.2+0.950.719140.6600007.05+2129000
'26/08/0521.221.221.121.1-0.1-0.470.4719191.01-50-0.01-5.017.050127000
'26/08/0421.521.521.221.2-0.3-1.41.46130.47-100-17.060127000
'26/08/0321.121.52121.5+0.3+1.422.3621151.417.060127000
'26/07/312121.52121.2+0.2+0.952.3813380.34-100-17.060127000
'26/07/302121.220.521-0.05-0.243.0952331.580.01+200+27.040127000
'26/07/2921.121.12121-0.45-2.090.4727221.240.01+500+57.040127000
'26/07/2821.421.521.421.5-0.1-0.460.466120.500007.030127000
'26/07/2721.321.621.321.6+0.3+1.411.419300.3+400+47.010127000
'26/07/2421.221.321.221.3-0.15-0.70.726181.420.01+500+570127000
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
'26/07/2321.821.821.221.4+0.15+0.73.0527360.740.01+200+270127000
'26/07/2221.621.621.121.3-0.3-1.392.3118210.84+300+36.99-5127000
'26/07/2121.721.721.621.6-0.05-0.230.467140.51-200-26.990132000
'26/07/2021.421.621.421.6+0.3+1.411.416140.44+200+26.990132000
'26/07/1721.221.421.121.4+0.2+0.951.1834261.320.01+700+76.990132000
'26/07/1621.421.621.221.2-0.4-1.861.8645371.210.01+1300+136.980132000
'26/07/1521.221.821.221.6+0.45+2.133.0831281.110.01+900+96.95-9132000
'26/07/1421.421.42121.1-0.35-1.632.119370.51-500-56.940141000
'26/07/1321.821.821.421.4-0.25-1.151.6116510.32-100-16.950141000
'26/07/09222221.721.7-0.3-1.361.1413280.45-500-56.880141000
'26/07/0821.822.221.822001.59262610.0100006.890141000
'26/07/072222.12222+0.05+0.230.4634600.570.01-200-26.890141000
'26/07/0622.6232222-0.64-2.814.5555690.790.01+200+26.89+1141000
'26/07/032222.62222.6+0.64+2.92.922240.920.01+400+46.89+1140000
'26/07/0222.122.121.822+0.1+0.451.5719300.62-500-56.88-1139000
'26/07/0122.222.221.921.9-0.34-1.541.5426330.790.01-1100-116.890140000
'26/06/3022.322.822.222.2-0.29-1.32.8326380.690.01-800-86.910140000
'26/06/2922.922.922.522.5001.7414290.49-200-26.920140000
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
'26/06/2622.722.722.522.5-0.2-0.860.8614250.55+500+56.920140000
'26/06/2523.123.122.722.7-0.78-3.331.8849431.140.01+600+66.91+1140000
'26/06/2423.523.523.523.5+0.24+1.0502210.116.90139000
'26/06/2323.223.223.223.2000.2119260.74+900+96.90139000
'26/06/2223.323.423.223.2-0.1-0.420.8432251.30.01+200+26.89-10139000
'26/06/1823.323.523.323.3-0.15-0.620.8323201.170.01+600+66.890149000
'26/06/172325.122.823.5+0.29+1.2710.143281.520.0100006.88-1149000
'26/06/1623.123.223.123.2-0.05-0.210.2119250.74+1100+116.880150000
'26/06/1523.423.423.223.2-0.1-0.420.8416410.39+80-0.08+7.926.860150000
'26/06/1223.323.522.823.3+0.24+1.062.9735331.050.01+1200+126.840150000
'26/06/112323.12323.1000.2110110.93+10+0+16.83-1150000
'26/06/1024.324.32323.1-0.54-2.285.5913300.44+200+26.820151000
'26/06/0923.524.42323.6+0.15+0.626.2544431.030.01+1300+136.820151000
'26/06/0822.523.522.523.5-0.29-1.234.3218250.72-400-46.80151000
'26/06/0524.424.423.823.8-0.68-2.82.610290.34-100-16.770151000
'26/06/0424.124.624.124.4002.439321.210.01+500+56.770151000
'26/06/0324.424.424.124.4+0.29+1.211.2119300.63+30+0+36.770151000
'26/06/0224.124.524.124.1-0.1-0.41.8129310.940.01+700+76.760151000
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
'26/06/0123.724.423.724.2+0.54+2.273.0959381.540.01+1000+106.750151000
'26/05/2923.524.123.523.7+0.2+0.832.4934400.860.01+400+46.730151000
'26/05/2824.124.423.523.5+0.05+0.213.9626550.470.01+300+36.720151000
'26/05/2724.424.423.223.5-0.73-3.035.0578800.970.02-800-86.72+7151000
'26/05/26262624.224.2+0.54+2.277.641971731.140.05-2400-246.72+12144000
'26/05/2521.623.721.623.7+2.15+109.771231620.760.03+3300+336.76+2132000
'26/05/2221.521.621.421.5000.6824420.570.01+600+66.71-1130000
'26/05/2121.521.621.421.5001.14424210.01+100+16.70131000
'26/05/2021.621.621.521.5-0.24-1.120.4515620.23-100-16.690131000
'26/05/1922.522.621.521.8+0.2+0.915.22301440.210.01-20-1-36.70131000
'26/05/1821.721.721.421.6-0.15-0.681.3529600.490.01+200+26.7-2131000
'26/05/1521.821.821.621.7+0.2+0.910.9127600.460.01+1300+136.70133000
'26/05/1421.421.821.421.5+0.15+0.691.8361740.830.01+1600+166.680133000
'26/05/1321.521.521.221.4-0.15-0.681.5939570.680.01+400+46.650133000
'26/05/1221.921.921.521.5-0.49-2.221.781281370.930.03-1400-146.64+1133000
'26/05/1122.422.421.922-0.44-1.962.181121170.960.03-600-66.66-7132000
'26/05/0822.422.522.322.4-0.05-0.220.6548570.830.01-1200-126.670139000
'26/05/0722.922.922.522.5-0.39-1.711.71101941.080.02+1000+106.69+1139000
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
'26/05/06232322.722.9-0.1-0.431.2845441.030.01+1500+156.670138000
'26/05/05232322.623-0.1-0.421.6945810.550.01+1100+116.65-3138000
'26/05/042323.12323.1-0.1-0.420.4222400.550.01+300+36.630141000
'26/04/3023.223.323.123.2-0.1-0.420.8419370.52+1100+116.010141000
'26/04/2923.123.32323.3-0.05-0.211.0527620.440.01+1400+145.99+1141000
'26/04/2822.823.322.823.3-0.05-0.212.319440.44+400+45.960140000
'26/04/2723.523.522.523.4-0.1-0.424.17421040.410.0100005.960140000
'26/04/242323.522.923.5+0.49+2.132.5543570.750.01+1100+115.960140000
'26/04/2322.923.122.923-0.1-0.420.8572611.180.02+600+65.940140000
'26/04/2223.323.32323.1-0.29-1.261.26791110.710.02+900+95.93+3140000
'26/04/2123.723.723.223.4-0.29-1.242.071671311.280.04-3300-335.91+2137000
'26/04/2023.624.123.623.7-0.24-1.021.8447750.630.01+10-0.01+0.995.97+1135000
'26/04/1724.124.123.923.9-0.2-0.811.01651280.510.02-800-85.97+1134000
'26/04/1624.524.82424.1-0.39-1.63.591212230.540.03+200+25.98+2133000
'26/04/1524.824.824.424.5-0.29-1.181.38424400.090.01+500+55.970131000
'26/04/1424.72524.624.8+0.05+0.21.78366010.060.01-1100-115.95+4131000
'26/04/1324.524.724.524.7-0.1-0.390.79144960.03+30+0.78+3.785.970127000
'26/04/1024.72524.724.8-0.39-1.550.97162750.06+600+65.960127000
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
'26/04/0925.225.424.425.2+0.05+0.193.88405260.080.01+000+05.95+1127000
'26/04/0825.225.52525.2+0.34+1.381.97171190.14-300-35.950126000
'26/04/0724.924.924.824.8-0.1-0.390.39112450.05-600-65.950126000
'26/04/02252524.924.9-0.34-1.350.39411320.310.01-1900-195.96+1126000
'26/04/012525.42525.3+0.24+0.981.5611680.17-100-15.99-1125000
'26/03/3125.225.22525-0.05-0.190.7821710.30.0100005.99-2126000
'26/03/3025.125.12525.1-0.24-0.970.196790.08+300+35.990128000
'26/03/2725.325.325.225.3+0.05+0.190.3914720.19+500+55.99+1128000
'26/03/2625.525.625.325.3-0.29-1.151.3439990.40.01-1100-115.98+2127000
'26/03/2525.725.825.625.6-0.59-2.240.93351440.240.01-600-65.990125000
'26/03/2425.926.325.426.2+0.59+2.293.63451290.350.01-1100-116-1125000
'26/03/2325.525.925.525.6+0.05+0.191.53191350.140.01+50-0.01+4.996.01+1126000
'26/03/2026.126.125.525.5-0.2-0.762.289900.1-300-36+1125000
'26/03/1927.327.425.725.7006.46191390.140.01-400-46+6124000
'26/03/1825.925.925.725.7-0.05-0.190.76241520.160.01+200+26.01+1118000
'26/03/1725.825.925.625.8000.95521970.270.01+900+960117000
'26/03/1625.426.325.425.8+0.05+0.193.421081900.570.03-100-15.990117000
'26/03/1325.62625.625.7-0.39-1.51.69302010.150.01-200-25.99-1117000
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
'26/03/122626.125.826.1+0.1+0.381.13282450.110.01-100-15.990118000
'26/03/1126.426.725.526-0.68-2.564.41061270.840.03-1600-165.99+2118000
'26/03/1026.727.226.626.7002.222730.30.01+30+2+56.010116000
'26/03/0926.826.826.526.7-0.1-0.361.0925980.250.01+500+560116000
'26/03/0626.826.826.826.8-0.2-0.72020640.310.01+900+95.990116000
'26/03/0526.527.726.527+0.44+1.664.4231660.470.01-500-55.96+2116000
'26/03/0426.926.926.526.5-0.59-2.161.44721080.660.02-1500-155.96-20114000
'26/03/0327.227.227.127.1-0.15-0.540.5467641.050.02-100-0.01-105.99-1134000
'26/03/0227.327.327.127.3000.54281030.270.01-10-0.33-1.336.010135000
'26/02/2627.527.527.327.3-0.24-0.890.8935810.430.016.010135000
'26/02/2527.727.727.127.5-0.15-0.531.94701140.620.02-100-16.01+1135000
'26/02/2427.727.727.227.7001.59441040.420.01+100+16.01-1134000
'26/02/2327.927.927.127.7-0.1-0.352.6463920.680.02+30-0.01+2.996.01+1135000
'26/02/1127.627.827.527.8-0.29-1.051.0536560.650.01+100+160134000
'26/02/1028.128.127.428.1002.4490731.230.03+1000+106+1134000
'26/02/0928.428.427.628.1-0.34-1.22.7543930.460.01+1400+145.98+1133000
'26/02/0628.128.42828.4+0.34+1.221.3912400.31+30+0.07+3.075.960132000
'26/02/0529.129.12828.1-0.78-2.713.928500.550.01+100+15.96+2132000
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
'26/02/0428.728.828.728.8+0.49+1.720.5221420.490.01+40+0.01+4.015.88+1130000
'26/02/0328.529.328.428.4+0.1+0.353.4637530.70.01+300+35.87-7129000
'26/02/0229.329.328.228.3-1.12-3.833.9981190.07+100+15.87+1136000
'26/01/3029.330.42929.4+0.05+0.174.67701220.580.02-1300-135.87-1135000
'26/01/2930.730.728.329.3+1.47+5.268.63293730.880.1-1300-135.89-19136000
'26/01/2828.328.327.427.9-0.44-1.553.2841840.490.01+20+0.15+2.155.91-1155000
'26/01/27292928.328.3-0.34-1.192.56341140.30.01-200-25.9-9156000
'26/01/2627.429.527.428.6+1.27+4.647.86881720.510.0300+0.1+0.15.91+8165000
'26/01/2327.527.527.427.4-0.05-0.180.3630430.70.0100+0+05.91-10157000
'26/01/2227.727.927.427.4-0.29-1.061.7633700.470.01-50+0.01-4.995.91-15167000
'26/01/2127.927.927.727.7-0.15-0.530.720510.390.01+100+15.91-3182000
'26/01/2027.92827.727.9+0.05+0.180.8819580.330.0100+0.01+0.015.91-5185000
'26/01/1927.82827.727.8+0.24+0.891.0645900.50.01+100+15.91-20190000
'26/01/1627.227.627.227.6+0.39+1.441.44828210.02+500+55.91-30210000
'26/01/1527.627.727.227.2-0.29-1.071.9632400.790.01-100-15.9-18240000
'26/01/1427.627.627.427.5+0.1+0.360.8931400.770.01-100-15.9-21258000
'26/01/1327.427.827.427.4+0.1+0.361.4318380.480.0100+0.11+0.115.91-4279000
'26/01/1226.727.326.627.3+0.59+2.22.5621370.550.01+500+55.91+1283000
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
'26/01/0927.127.126.626.7-0.49-1.81.9847530.890.01+100+15.9-24282000
'26/01/0827.427.427.227.2-0.34-1.240.718270.295.90306000
'26/01/0727.427.52727.5+0.59+2.18269242.880.02+300+35.9-8306000
'26/01/06272726.426.9-0.1-0.362.17381310.290.01+400+45.89+1314000
'26/01/0527.227.82727+0.05+0.183.0887601.450.02+30-0.9+2.15.89-8313000
'26/01/0226.92726.827+0.1+0.360.55209306.980.06+100+15.880321000
'25/12/3127.127.126.926.9-0.24-0.90.7215260.56+100+15.880321000
'25/12/3027.227.227.127.1-0.05-0.180.1812140.87-500-55.880321000
'25/12/2927.127.92727.2+0.1+0.363.2511350.315.890321000
'25/12/2627.127.127.127.1000.188280.28-100-15.890321000
'25/12/2427.127.327.127.1-0.05-0.180.7213190.75.890321000
'25/12/2327.427.427.127.1-0.24-0.891.0711390.2800005.890321000
'25/12/2227.927.927.427.4-0.44-1.581.7611300.36-100-15.89+1321000
'25/12/1928.128.127.827.8+0.2+0.711.06270.3-100-15.890320000
'25/12/1828.328.327.627.6-0.29-1.052.4528420.660.01-400-45.890320000
'25/12/1727.927.927.927.9+0.15+0.530.1810230.455.90320000
'25/12/162828.327.827.8001.7621410.510.01-200-25.9-4320000
'25/12/1527.627.827.627.8+0.2+0.710.714160.255.90324000
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
'25/12/1227.727.727.627.6000.3510250.38+500+55.90324000
'25/12/1127.527.927.527.6+0.1+0.361.4222270.820.01-200-25.890324000
'25/12/1027.527.827.427.5-0.29-1.061.4117250.7-100-15.890324000
'25/12/0927.627.927.427.8+0.1+0.351.7760242.510.02+1500+155.890324000
'25/12/0827.52827.427.7-0.24-0.882.125340.720.01-300-35.870324000
'25/12/05282827.527.9001.753200.165.870324000
'25/12/0427.92827.627.9+0.1+0.351.417120.595.870324000
'25/12/0327.427.827.327.8+0.05+0.181.7632380.840.01+200+25.870324000
'25/12/0228.128.127.327.8002.9914230.6100005.870324000
'25/12/012727.82727.8+0.59+2.162.8810280.3700-1-15.86-1324000
'25/11/2826.927.326.927.2+0.24+0.911.6310210.46-100-15.860325000
'25/11/2727.127.126.926.9-0.05-0.180.7220191.030.01+300+35.860325000
'25/11/2628.328.326.627+0.39+1.476.4323260.890.01+300+35.860325000
'25/11/25262626260000100.045.850325000
'25/11/24262625.926+0.15+0.570.1914370.38+700+75.85-1325000
'25/11/2125.925.925.825.8-0.24-0.940.5619300.650.01-300-35.84+3326000
'25/11/2027.727.72626.1+0.2+0.766.6219300.640.01-800-85.84+1323000
'25/11/1926.926.925.925.9-1.08-3.993.991362350.580.04+200+25.860322000
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
'25/11/1827.227.226.926.9-0.24-0.90.934850.40.01-100-15.850322000
'25/11/1727.127.227.127.2-0.05-0.180.3617490.35+100+15.860322000
'25/11/1427.127.327.127.2+0.15+0.540.942490.850.01-110-0.01-115.850322000
'25/11/1327.227.22727.1-0.15-0.540.938620.610.01+100+15.87-3322000
'25/11/1227.127.227.127.2000.5459930.630.02+100+15.870325000
'25/11/1127.427.427.227.2-0.05-0.180.7220810.250.01+600+65.87-2325000
'25/11/1027.427.427.227.3-0.2-0.710.7126460.560.01-700-75.860327000