≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5439 高技 / K線比較(日)

5439 高技

日期: 09/22權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
253.5245+8.5+3.47%3.27%247.5255247
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,4703.7億1,853794股/筆251.45.8414.020.06
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)
9332.29億1,044894張/筆245.1-2 (-0.81%)

連續漲跌: 首日上漲  ( +8.5元 / +3.47%)

財報評分: 最新57分 / 平均50分

上櫃指數: 415.17 (2.6 / +0.63%)

新聞及公告

• 〈台股盤後〉漲逾800點創新高後虎頭蛇尾 小漲81點收最低47800點 (Anue鉅亨 09/22 13:54)

• 《價值型投資 最新產業研究報告》高技 (5439-TW) 高階網通板放量，漲價與擴產支撐下半年成長 (Anue鉅亨 08/27 13:43)

• 高技董事會通過2026年第二季合併財務報告 (公告訊息 08/12 19:07)

• 高技2026年第2季財務報告董事會召開日期 (公告訊息 08/04 16:44)

• 高技調整配息率 (公告訊息 07/06 15:01)

• 《價值型投資 最新產業研究報告》高技（5439-TW）AI伺服器高階板放量，亞馬遜自研AI晶片帶動新成長 (Anue鉅亨 07/02 13:48)

• 高技訂單能見度高 7.2元股息敲定7/22除息交易 (Anue鉅亨 06/17 21:03)

• 高技除息基準日相關事宜 (公告訊息 06/17 20:16)

• 高技法人董事指派代表人 (公告訊息 06/17 18:50)

• 高技股東常會補選董事 (公告訊息 06/17 18:50)

• 高技2026年股東常會重要決議事項 (公告訊息 06/17 18:48)

 vs   

日線｜周線｜月線｜季線｜年線｜
期間： ~  
輔助：
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/09/22253.5+8.5+3.47%+3.47%47800.17+81.33+0.17%+0.17%+3.3%+3.3%
'26/09/21245-2-0.81%+2.63%47718.84+538.09+1.14%+1.31%-1.95%+1.32%
'26/09/18247+8.5+3.56%+6.29%47180.75+892.75+1.93%+3.27%+1.63%+3.02%
'26/09/17238.5-5-2.05%+4.11%46288+439.1+0.96%+4.26%-3.01%-0.15%
'26/09/16243.5+6+2.53%+6.74%45848.9+337.41+0.74%+5.03%+1.79%+1.71%
'26/09/15237.5-9-3.65%+2.84%45511.49-351.03-0.77%+4.22%-2.88%-1.39%
'26/09/14246.5-3-1.2%+1.6%45862.52-322.33-0.7%+3.5%-0.5%-1.89%
'26/09/11249.5-8.5-3.29%-1.74%46184.85-755.64-1.61%+1.83%-1.68%-3.58%
'26/09/10258-6.5-2.46%-4.16%46940.49-242.87-0.51%+1.31%-1.95%-5.47%
'26/09/09264.5+7+2.72%-1.55%47183.36+77.58+0.16%+1.47%+2.56%-3.03%
'26/09/08257.5-5-1.9%-3.43%47105.78-220.49-0.47%+1%-1.43%-4.43%
'26/09/07262.5+1+0.38%-3.06%47326.27+775.14+1.67%+2.68%-1.29%-5.74%
'26/09/04261.5+0.5+0.19%-2.87%46551.13+693.47+1.51%+4.24%-1.32%-7.11%
'26/09/03261-8.5-3.15%-5.94%45857.66-307.06-0.67%+3.54%-2.48%-9.48%
'26/09/02269.5-5.5-2%-7.82%46164.72-784-1.67%+1.81%-0.33%-9.63%
'26/09/01275+7.5+2.8%-5.23%46948.72+820.25+1.78%+3.62%+1.02%-8.86%
'26/08/31267.5+3+1.13%-4.16%46128.47-202.98-0.44%+3.17%+1.57%-7.33%
'26/08/28264.5+2.5+0.95%-3.24%46331.45+356.23+0.77%+3.97%+0.18%-7.21%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/27262+14+5.65%+2.22%45975.22+142.6+0.31%+4.29%+5.34%-2.08%
'26/08/26248+6.5+2.69%+4.97%45832.62+663.16+1.47%+5.82%+1.22%-0.86%
'26/08/25241.5+2+0.84%+5.85%45169.46+407.14+0.91%+6.79%-0.07%-0.94%
'26/08/24239.500%+5.85%44762.32-461.97-1.02%+5.7%+1.02%+0.15%
'26/08/21239.5-4-1.64%+4.11%45224.29+290.55+0.65%+6.38%-2.29%-2.27%
'26/08/20243.5+9+3.84%+8.1%44933.74+214.39+0.48%+6.89%+3.36%+1.21%
'26/08/19234.5-7.5-3.1%+4.75%44719.35-589.33-1.3%+5.5%-1.8%-0.75%
'26/08/18242-5.5-2.22%+2.42%45308.68-548.59-1.2%+4.24%-1.02%-1.81%
'26/08/17247.5+0.5+0.2%+2.63%45857.27+46.26+0.1%+4.34%+0.1%-1.71%
'26/08/14247-3-1.2%+1.4%45811.01-210.47-0.46%+3.86%-0.74%-2.46%
'26/08/13250+4.5+1.83%+3.26%46021.48+503.41+1.11%+5.01%+0.72%-1.75%
'26/08/12245.5+5+2.08%+5.41%45518.07+397.35+0.88%+5.94%+1.2%-0.53%
'26/08/11240.5-0.5-0.21%+5.19%45120.72+191.96+0.43%+6.39%-0.64%-1.2%
'26/08/1024100%+5.19%44928.76+702.85+1.59%+8.08%-1.59%-2.9%
'26/08/07241+5+2.12%+7.42%44225.91-170.79-0.38%+7.67%+2.5%-0.25%
'26/08/06236+10+4.42%+12.2%44396.7-214.9-0.48%+7.15%+4.9%+5.02%
'26/08/05226+2+0.89%+13.2%44611.6+1250.94+2.88%+10.2%-1.99%+2.93%
'26/08/04224+10+4.67%+18.5%43360.66-25.75-0.06%+10.2%+4.73%+8.28%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/08/03214+14.5+7.27%+27.1%43386.41+266.66+0.62%+10.9%+6.65%+16.2%
'26/07/31199.5+14+7.55%+36.7%43119.75+3186.45+7.98%+19.7%-0.43%+17%
'26/07/30185.5-10-5.12%+29.7%39933.3-105.88-0.26%+19.4%-4.86%+10.3%
'26/07/29195.5-16.5-7.78%+19.6%40039.18-1564.18-3.76%+14.9%-4.02%+4.68%
'26/07/28212-22-9.4%+8.33%41603.36-2030.83-4.65%+9.55%-4.75%-1.21%
'26/07/27234-1.5-0.64%+7.64%43634.19-20.65-0.05%+9.5%-0.59%-1.85%
'26/07/24235.5-13.5-5.42%+1.81%43654.84-1195.97-2.67%+6.58%-2.75%-4.77%
'26/07/23249-2.5-0.99%+0.8%44850.81+25.03+0.06%+6.64%-1.05%-5.84%
'26/07/22251.5+2+0.8%+1.6%44825.78+592.91+1.34%+8.06%-0.54%-6.46%
'26/07/21256.5+8.5+3.43%+5.04%44232.87+1783.17+4.2%+12.6%-0.77%-7.56%
'26/07/20248-14-5.34%-0.57%42449.7-221.57-0.52%+12%-4.82%-12.6%
'26/07/17262-27-9.34%-9.86%42671.27-2953.71-6.47%+4.77%-2.87%-14.6%
'26/07/16289-7-2.36%-12%45624.98-6.61-0.01%+4.75%-2.35%-16.7%
'26/07/15296+3+1.02%-11.1%45631.59+893.64+2%+6.84%-0.98%-17.9%
'26/07/14293-17.5-5.64%-16.1%44737.95-642.57-1.42%+5.33%-4.22%-21.4%
'26/07/13310.5-15-4.61%-20%45380.52+25.91+0.06%+5.39%-4.67%-25.4%
'26/07/09325.5-12.5-3.7%-22.9%45354.61-379.8-0.83%+4.52%-2.87%-27.4%
'26/07/08338+7+2.11%-21.3%45734.41+255.3+0.56%+5.1%+1.55%-26.4%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/07/07331-17-4.89%-25.1%45479.11-1077.28-2.31%+2.67%-2.58%-27.8%
'26/07/06348-3-0.85%-25.8%46556.39-224.23-0.48%+2.18%-0.37%-28%
'26/07/03351+3+0.86%-25.1%46780.62+36.46+0.08%+2.26%+0.78%-27.4%
'26/07/02348+31.5+9.95%-17.7%46744.16-274.83-0.58%+1.66%+10.5%-19.4%
'26/07/01316.5+6+1.93%-16.1%47018.99+893.08+1.94%+3.63%-0.01%-19.7%
'26/06/30310.5+5+1.64%-14.7%46125.91+1126.01+2.5%+6.22%-0.86%-21%
'26/06/29305.5+3+0.99%-13.9%44999.9+428.14+0.96%+7.24%+0.03%-21.1%
'26/06/26302.5-20.5-6.35%-19.3%44571.76-1683.5-3.64%+3.34%-2.71%-22.7%
'26/06/25323+2.5+0.78%-18.7%46255.26+211.66+0.46%+3.82%+0.32%-22.5%
'26/06/24320.5-1-0.31%-19%46043.6-1057.05-2.24%+1.49%+1.93%-20.5%
'26/06/23321.5-14.5-4.32%-22.5%47100.65-640.86-1.34%+0.12%-2.98%-22.6%
'26/06/22336+3.5+1.05%-21.7%47741.51+1276.31+2.75%+2.87%-1.7%-24.5%
'26/06/18332.5+9+2.78%-19.5%46465.2+587.81+1.28%+4.19%+1.5%-23.7%
'26/06/17323.5+1+0.31%-19.2%45877.39+68.2+0.15%+4.35%+0.16%-23.6%
'26/06/16322.5-9.5-2.86%-21.5%45809.19+412.2+0.91%+5.29%-3.77%-26.8%
'26/06/15332+5+1.53%-20.3%45396.99+1227.95+2.78%+8.22%-1.25%-28.6%
'26/06/12327-19-5.49%-24.7%44169.04+1019.58+2.36%+10.8%-7.85%-35.5%
'26/06/11346-9.5-2.67%-26.7%43149.46-76.08-0.18%+10.6%-2.49%-37.3%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/06/10355.5-8-2.2%-28.3%43225.54-1478.9-3.31%+6.92%+1.11%-35.3%
'26/06/09363.5+10.5+2.97%-26.2%44704.44+1201.66+2.76%+9.88%+0.21%-36.1%
'26/06/08353-11.5-3.16%-28.5%43502.78-1568.16-3.48%+6.06%+0.32%-34.6%
'26/06/05364.5-1.5-0.41%-28.8%45070.94-606.52-1.33%+4.65%+0.92%-33.5%
'26/06/04366-9-2.4%-30.5%45677.46-781.7-1.68%+2.89%-0.72%-33.4%
'26/06/03375+1+0.27%-30.3%46459.16+901.85+1.98%+4.92%-1.71%-35.3%
'26/06/02374-6-1.58%-31.4%45557.31+219.4+0.48%+5.43%-2.06%-36.9%
'26/06/01380-3-0.78%-32%45337.91+604.97+1.35%+6.86%-2.13%-38.8%
'26/05/29383+13+3.51%-29.6%44732.94+1096.5+2.51%+9.54%+1%-39.1%
'26/05/28370-15.5-4.02%-32.4%43636.44-620.36-1.4%+8.01%-2.62%-40.4%
'26/05/27385.5-5.5-1.41%-33.4%44256.8+731.43+1.68%+9.82%-3.09%-43.2%
'26/05/26391+6+1.56%-32.3%43525.37-119.03-0.27%+9.52%+1.83%-41.9%
'26/05/25385-2.5-0.65%-32.8%43644.4+1376.43+3.26%+13.1%-3.91%-45.9%
'26/05/22387.5+11+2.92%-30.8%42267.97+899.76+2.18%+15.5%+0.74%-46.4%
'26/05/21376.5+12+3.29%-28.5%41368.21+1347.39+3.37%+19.4%-0.08%-48%
'26/05/20364.5-14.5-3.83%-31.3%40020.82-154.74-0.39%+19%-3.44%-50.2%
'26/05/19379-2-0.52%-31.6%40175.56-716.26-1.75%+16.9%+1.23%-48.5%
'26/05/18381-10-2.56%-33.4%40891.82-280.54-0.68%+16.1%-1.88%-49.5%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/05/15391-20-4.87%-36.6%41172.36-579.39-1.39%+14.5%-3.48%-51.1%
'26/05/14411+37+9.89%-30.3%41751.75+377.25+0.91%+15.5%+8.98%-45.9%
'26/05/13374-7-1.84%-31.6%41374.5-523.82-1.25%+14.1%-0.59%-45.7%
'26/05/12381-10-2.56%-33.4%41898.32+108.26+0.26%+14.4%-2.82%-47.8%
'26/05/11391+3+0.77%-32.9%41790.06+186.12+0.45%+14.9%+0.32%-47.8%
'26/05/08388-19-4.67%-36%41603.94-329.84-0.79%+14%-3.88%-50%
'26/05/07407+1+0.25%-35.8%41933.78+794.93+1.93%+16.2%-1.68%-52%
'26/05/06406+3+0.74%-35.4%41138.85+369.56+0.91%+17.2%-0.17%-52.6%
'26/05/05403+10.5+2.68%-33.6%40769.29+64.15+0.16%+17.4%+2.52%-51.1%
'26/05/04392.5+10+2.61%-31.9%40705.14+1778.51+4.57%+22.8%-1.96%-54.7%
'26/04/30382.5-4-1.03%-32.6%38926.63-376.87-0.96%+21.6%-0.07%-54.2%
'26/04/29386.5-14.5-3.62%-35%39303.5-218.23-0.55%+20.9%-3.07%-56%
'26/04/28401+26.5+7.08%-30.4%39521.73-94.9-0.24%+20.7%+7.32%-51.1%
'26/04/27374.5+9+2.46%-28.7%39616.63+684.23+1.76%+22.8%+0.7%-51.5%
'26/04/24365.5-11-2.92%-30.8%38932.4+1218.25+3.23%+26.7%-6.15%-57.6%
'26/04/23376.5-41.5-9.93%-37.7%37714.15-164.32-0.43%+26.2%-9.5%-63.9%
'26/04/22418-20.5-4.68%-40.6%37878.47+273.36+0.73%+27.1%-5.41%-67.7%
'26/04/21438.5-3-0.68%-41%37605.11+646.31+1.75%+29.3%-2.43%-70.3%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/04/20441.5+40+9.96%-35.1%36958.8+154.46+0.42%+29.9%+9.54%-65%
'26/04/17401.5+9+2.29%-33.6%36804.34-327.68-0.88%+28.7%+3.17%-62.4%
'26/04/16392.5-4-1.01%-34.3%37132.02+409.88+1.12%+30.2%-2.13%-64.5%
'26/04/15396.5+36+9.99%-27.7%36722.14+426.02+1.17%+31.7%+8.82%-59.4%
'26/04/14360.5+1+0.28%-27.5%36296.12+838.83+2.37%+34.8%-2.09%-62.3%
'26/04/13359.5+25+7.47%-22.1%35457.29+39.46+0.11%+35%+7.36%-57.1%
'26/04/10334.5+7.5+2.29%-20.3%35417.83+556.67+1.6%+37.1%+0.69%-57.5%
'26/04/09327+22+7.21%-14.6%34861.16+99.78+0.29%+37.5%+6.92%-52.1%
'26/04/08305+26.5+9.52%-6.46%34761.38+1531.56+4.61%+43.8%+4.91%-50.3%
'26/04/07278.5+2+0.72%-5.79%33229.82+657.39+2.02%+46.8%-1.3%-52.5%
'26/04/02276.5-6-2.12%-7.79%32572.43-602.39-1.82%+44.1%-0.3%-51.9%
'26/04/01282.5+14.5+5.41%-2.8%33174.82+1451.83+4.58%+50.7%+0.83%-53.5%
'26/03/31268-24.5-8.38%-10.9%31722.99-795.17-2.45%+47%-5.93%-57.9%
'26/03/30292.5-11.5-3.78%-14.3%32518.16-594.43-1.8%+44.4%-1.98%-58.7%
'26/03/27304+3+1%-13.5%33112.59-225.03-0.68%+43.4%+1.68%-56.8%
'26/03/26301+14+4.88%-9.23%33337.62-101.49-0.3%+42.9%+5.18%-52.2%
'26/03/25287+11.5+4.17%-5.44%33439.11+826.87+2.54%+46.6%+1.63%-52%
'26/03/24275.5-9.5-3.33%-8.6%32612.24-110.26-0.34%+46.1%-2.99%-54.7%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/03/23285-21-6.86%-14.9%32722.5-821.38-2.45%+42.5%-4.41%-57.4%
'26/03/20306+14.5+4.97%-10.6%33543.88-145.8-0.43%+41.9%+5.4%-52.5%
'26/03/19291.5+16.5+6%-5.27%33689.68-658.9-1.92%+39.2%+7.92%-44.4%
'26/03/18275+2.5+0.92%-4.4%34348.58+512.01+1.51%+41.3%-0.59%-45.7%
'26/03/17272.5-1.5-0.55%-4.93%33836.57+494.06+1.48%+43.4%-2.03%-48.3%
'26/03/16274-1-0.36%-5.27%33342.51-57.81-0.17%+43.1%-0.19%-48.4%
'26/03/13275+11+4.17%-1.33%33400.32-181.54-0.54%+42.3%+4.71%-43.7%
'26/03/12264-1.5-0.56%-1.88%33581.86-532.33-1.56%+40.1%+1%-42%
'26/03/11265.5+4+1.53%-0.38%34114.19+1342.32+4.1%+45.9%-2.57%-46.2%
'26/03/10261.5+18+7.39%+6.98%32771.87+661.45+2.06%+48.9%+5.33%-41.9%
'26/03/09243.5-27-9.98%-3.7%32110.42-1489.12-4.43%+42.3%-5.55%-46%
'26/03/06270.5-4-1.46%-5.1%33599.54-73.4-0.22%+42%-1.24%-47.1%
'26/03/05274.5+12.5+4.77%-0.57%33672.94+844.06+2.57%+45.6%+2.2%-46.2%
'26/03/04262-17-6.09%-6.63%32828.88-1494.77-4.35%+39.3%-1.74%-45.9%
'26/03/03279-7.5-2.62%-9.08%34323.65-771.44-2.2%+36.2%-0.42%-45.3%
'26/03/02286.5-5.5-1.88%-10.8%35095.09-319.4-0.9%+35%-0.98%-45.8%
'26/02/26292-2.5-0.85%-11.5%35414.49+1.420%+35%-0.85%-46.5%
'26/02/25294.5-5-1.67%-13%35413.07+712.25+2.05%+37.7%-3.72%-50.8%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/02/24299.5+3.5+1.18%-12%34700.82+927.56+2.75%+41.5%-1.57%-53.5%
'26/02/23296-15-4.82%-16.2%33773.26+167.55+0.5%+42.2%-5.32%-58.5%
'26/02/11311-0.5-0.16%-16.4%33605.71+532.74+1.61%+44.5%-1.77%-60.9%
'26/02/10311.5+2.5+0.81%-15.7%33072.97+668.35+2.06%+47.5%-1.25%-63.2%
'26/02/09309+19.5+6.74%-10%32404.62+621.7+1.96%+50.4%+4.78%-60.4%
'26/02/06289.5-16.5-5.39%-14.9%31782.92-18.35-0.06%+50.3%-5.33%-65.2%
'26/02/05306-5-1.61%-16.2%31801.27-488.54-1.51%+48%-0.1%-64.3%
'26/02/04311+11+3.67%-13.2%32289.81+94.45+0.29%+48.5%+3.38%-61.6%
'26/02/03300+18+6.38%-7.62%32195.36+571.33+1.81%+51.2%+4.57%-58.8%
'26/02/02282-16-5.37%-12.6%31624.03-439.72-1.37%+49.1%-4%-61.7%
'26/01/30298-10-3.25%-15.4%32063.75-472.52-1.45%+46.9%-1.8%-62.3%
'26/01/29308-8-2.53%-17.6%32536.27-267.55-0.82%+45.7%-1.71%-63.3%
'26/01/28316+7+2.27%-15.7%32803.82+485.9+1.5%+47.9%+0.77%-63.6%
'26/01/27309-1.5-0.48%-16.1%32317.92+253.4+0.79%+49.1%-1.27%-65.2%
'26/01/26310.5+14.5+4.9%-12%32064.52+103.01+0.32%+49.6%+4.58%-61.5%
'26/01/23296-2.5-0.84%-12.7%31961.51+215.43+0.68%+50.6%-1.52%-63.3%
'26/01/22298.5+6+2.05%-10.9%31746.08+499.71+1.6%+53%+0.45%-63.9%
'26/01/21292.5-5.5-1.85%-12.6%31246.37-513.62-1.62%+50.5%-0.23%-63.1%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'26/01/20298+6.5+2.23%-10.6%31759.99+120.7+0.38%+51.1%+1.85%-61.7%
'26/01/19291.5-12.5-4.11%-14.3%31639.29+230.59+0.73%+52.2%-4.84%-66.5%
'26/01/16304-7.5-2.41%-16.4%31408.7+598.12+1.94%+55.1%-4.35%-71.5%
'26/01/15311.5+3+0.97%-15.6%30810.58-131.2-0.42%+54.5%+1.39%-70%
'26/01/14308.5-1.5-0.48%-16%30941.78+234.56+0.76%+55.7%-1.24%-71.6%
'26/01/13310-10-3.12%-18.6%30707.22+139.93+0.46%+56.4%-3.58%-75%
'26/01/12320+8+2.56%-16.5%30567.29+278.33+0.92%+57.8%+1.64%-74.3%
'26/01/09312+0.5+0.16%-16.4%30288.96-71.59-0.24%+57.4%+0.4%-73.8%
'26/01/08311.5-3.5-1.11%-17.3%30360.55-74.92-0.25%+57.1%-0.86%-74.4%
'26/01/07315-6-1.87%-18.8%30435.47-140.83-0.46%+56.3%-1.41%-75.2%
'26/01/06321+16+5.25%-14.6%30576.3+471.26+1.57%+58.8%+3.68%-73.4%
'26/01/05305-4-1.29%-15.7%30105.04+755.23+2.57%+62.9%-3.86%-78.6%
'26/01/02309-8-2.52%-17.8%29349.81+386.21+1.33%+65%-3.85%-82.9%
'25/12/31317-2-0.63%-18.3%28963.6+256.47+0.89%+66.5%-1.52%-84.8%
'25/12/30319-1-0.31%-18.6%28707.13-103.76-0.36%+65.9%+0.05%-84.5%
'25/12/29320-3.5-1.08%-19.5%28810.89+254.87+0.89%+67.4%-1.97%-86.9%
'25/12/26323.5-2-0.61%-20%28556.02+184.04+0.65%+68.5%-1.26%-88.4%
'25/12/24325.500%-20%28371.98+61.51+0.22%+68.8%-0.22%-88.8%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/12/23325.5+7+2.2%-18.2%28310.47+160.83+0.57%+69.8%+1.63%-88%
'25/12/22318.5+4+1.27%-17.2%28149.64+453.29+1.64%+72.6%-0.37%-89.8%
'25/12/19314.5+3+0.96%-16.4%27696.35+227.82+0.83%+74%+0.13%-90.4%
'25/12/18311.5-1.5-0.48%-16.8%27468.53-56.64-0.21%+73.7%-0.27%-90.4%
'25/12/17313-3-0.95%-17.6%27525.17-11.49-0.04%+73.6%-0.91%-91.2%
'25/12/16316-23.5-6.92%-23.3%27536.66-330.28-1.19%+71.5%-5.73%-94.8%
'25/12/15339.5-13.5-3.82%-26.2%27866.94-331.08-1.17%+69.5%-2.65%-95.7%
'25/12/12353+16.5+4.9%-22.6%28198.02+173.27+0.62%+70.6%+4.28%-93.1%
'25/12/11336.5-14.5-4.13%-25.8%28024.75-375.98-1.32%+68.3%-2.81%-94.1%
'25/12/10351+4+1.15%-24.9%28400.73+218.13+0.77%+69.6%+0.38%-94.5%
'25/12/09347+15.5+4.68%-21.4%28182.6-121.18-0.43%+68.9%+5.11%-90.3%
'25/12/08331.5-7-2.07%-23%28303.78+322.89+1.15%+70.8%-3.22%-93.9%
'25/12/05338.5+6+1.8%-21.7%27980.89+185.18+0.67%+72%+1.13%-93.6%
'25/12/04332.5-3-0.89%-22.4%27795.71+2.67+0.01%+72%-0.9%-94.3%
'25/12/03335.5-22.5-6.28%-27.2%27793.04+228.77+0.83%+73.4%-7.11%-100.6%
'25/12/02358-15-4.02%-30.2%27564.27+221.74+0.81%+74.8%-4.83%-105%
'25/12/01373+19+5.37%-26.4%27342.53-283.95-1.03%+73%+6.4%-99.4%
'25/11/28354+19.5+5.83%-22.1%27626.48+71.95+0.26%+73.5%+5.57%-95.6%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/27334.5+19+6.02%-17.4%27554.53+144.99+0.53%+74.4%+5.49%-91.8%
'25/11/26315.5-0.5-0.16%-17.6%27409.54+497.37+1.85%+77.6%-2.01%-95.2%
'25/11/25316+11+3.61%-14.6%26912.17+407.93+1.54%+80.3%+2.07%-94.9%
'25/11/24305+8.5+2.87%-12.1%26504.24+69.3+0.26%+80.8%+2.61%-93%
'25/11/21296.5-22-6.91%-18.2%26434.94-991.42-3.61%+74.3%-3.3%-92.5%
'25/11/20318.5+12.5+4.08%-14.9%27426.36+846.24+3.18%+79.8%+0.9%-94.7%
'25/11/19306+12+4.08%-11.4%26580.12-176-0.66%+78.7%+4.74%-90%
'25/11/18294-23-7.26%-17.8%26756.12-691.19-2.52%+74.2%-4.74%-92%
'25/11/1731700%-17.8%27447.31+49.81+0.18%+74.5%-0.18%-92.3%
'25/11/14317-4.5-1.4%-19%27397.5-506.06-1.81%+71.3%+0.41%-90.3%
'25/11/13321.5+11.5+3.71%-16%27903.56-43.53-0.16%+71%+3.87%-87%
'25/11/12310+6+1.97%-14.3%27947.09+162.14+0.58%+72%+1.39%-86.3%
'25/11/11304-10-3.18%-17%27784.95-84.56-0.3%+71.5%-2.88%-88.6%
'25/11/10314+5+1.62%-15.7%27869.51+218.1+0.79%+72.9%+0.83%-88.6%
'25/11/07309-4.5-1.44%-16.9%27651.41-248.04-0.89%+71.3%-0.55%-88.2%
'25/11/06313.5-17-5.14%-21.2%27899.45+182.39+0.66%+72.5%-5.8%-93.6%
'25/11/05330.5-9.5-2.79%-23.4%27717.06-399.5-1.42%+70%-1.37%-93.4%
'25/11/04340-19.5-5.42%-27.5%28116.56-218.03-0.77%+68.7%-4.65%-96.2%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/11/03359.5+7+1.99%-26.1%28334.59+101.24+0.36%+69.3%+1.63%-95.4%
'25/10/31352.5+32+9.98%-18.7%28233.35-54.18-0.19%+69%+10.2%-87.7%
'25/10/30320.5+6+1.91%-17.2%28287.53-7.21-0.03%+68.9%+1.94%-86.1%
'25/10/29314.5+7+2.28%-15.3%28294.74+345.63+1.24%+71%+1.04%-86.3%
'25/10/28307.5+9.5+3.19%-12.6%27949.11-44.52-0.16%+70.8%+3.35%-83.3%
'25/10/27298+12.5+4.38%-8.76%27993.63+461.37+1.68%+73.6%+2.7%-82.4%
'25/10/23285.5+6.5+2.33%-6.63%27532.26-116.65-0.42%+72.9%+2.75%-79.5%
'25/10/22279-12-4.12%-10.5%27648.91-103.5-0.37%+72.2%-3.75%-82.7%
'25/10/21291+2.5+0.87%-9.71%27752.41+63.78+0.23%+72.6%+0.64%-82.3%
'25/10/20288.5+1+0.35%-9.39%27688.63+386.26+1.41%+75.1%-1.06%-84.5%
'25/10/17287.5-6-2.04%-11.2%27302.37-345.5-1.25%+72.9%-0.79%-84.1%
'25/10/16293.5-5-1.68%-12.7%27647.87+372.16+1.36%+75.2%-3.04%-88%
'25/10/15298.5+14.5+5.11%-8.27%27275.71+482.56+1.8%+78.4%+3.31%-86.7%
'25/10/14284-24-7.79%-15.4%26793.15-130.27-0.48%+77.5%-7.31%-93%
'25/10/13308-4.5-1.44%-16.6%26923.42-378.5-1.39%+75.1%-0.05%-91.7%
'25/10/09312.500%-16.6%27301.92+238.24+0.88%+76.6%-0.88%-93.3%
'25/10/08312.5+4+1.3%-15.6%27063.68-148.27-0.54%+75.7%+1.84%-91.2%
'25/10/07308.5-21-6.37%-20.9%27211.95+450.89+1.68%+78.6%-8.05%-99.6%
交易
日期		5439 高技加權指數漲跌幅
差距
(A)-(B)		漲跌幅
累計
差距
收盤價漲跌價漲跌幅
(A)		累計
至今
漲跌幅		收盤價漲跌價漲跌幅
(B)		累計
至今
漲跌幅
'25/10/03329.5+15+4.77%-17.2%26761.06+382.67+1.45%+81.2%+3.32%-98.4%
'25/10/02314.5-1.5-0.47%-17.6%26378.39+395.48+1.52%+84%-1.99%-101.5%
'25/10/01316-4-1.25%-18.6%25982.91+162.37+0.63%+85.1%-1.88%-103.7%
'25/09/30320+11+3.56%-15.7%25820.54+240.22+0.94%+86.9%+2.62%-102.6%
'25/09/26309-5-1.59%-17%25580.32-443.53-1.7%+83.7%+0.11%-100.7%
'25/09/2531400%-17%26023.85-172.88-0.66%+82.5%+0.66%-99.5%
'25/09/24314-6-1.88%-18.6%26196.73-50.64-0.19%+82.1%-1.69%-100.7%
'25/09/2332000%-18.6%26247.37+366.77+1.42%+84.7%-1.42%-103.3%