1605
33.1
TWD-0.30 (-0.90%)
2026.05.20收盤
華新-資券變化
華新最新資券變化狀況
整理華新最新交易日(2026/05/19) 資券變化狀況。融資部分淨增減為-1,023張,其中買進1,448張、賣出2,460張、現償11張。累積至收盤華新融資餘額為49,164張,狀態為「增-連4減」。
融券部分淨增減為-127張,其中買進134張、賣出7張、現償0張。累積至收盤華新融券餘額為219張,狀態為「增-連3減」。
借券賣出部分淨增減為-937張,其中賣出1,089張、還券2,026張、調整0張。累積至收盤華新借券賣出餘額為115,191張。
開盤價
33.5
收盤價
33.1
當日範圍
32.85 - 33.75
成交張數
21,555
開盤價(昨)
34.7
收盤價(昨)
33.4
昨日範圍
33.25 - 34.85
成交張數(昨)
29,205
成交金額
7.15億
成交金額(昨)
9.89億
52週範圍
19.4 - 44.3
發行股數
44億
市值
1467億
資券變化-當日
資料時間:2026/05/19
開盤價
33.5
收盤價
33.1
成交張數
21,555
| 05/19當日 | 融資(張) | 融券(張 |
|---|---|---|
| 買進 | 1,448 | 134 |
| 賣出 | 2,460 | 7 |
| 現償 | 11 | 0 |
| 增減 | -1,023 | -127 |
| 餘額 | 49,164 | 219 |
| 使用率 | 4.4% | 0.0% |
| 連增連減 | 增→連4減 | 增→連3減 |
| 資券互抵 | 11 | |
| 資券當沖 | 0.0% | |
| 券資比 | 0.4% | |
| 券資比連增連減 | 連30增 | |
| 05/19當日 | 借券賣出(張) |
|---|---|
| 賣出 | 1,089 |
| 還券 | 2,026 |
| 調整 | 0 |
| 增減 | -937 |
| 餘額 | 115,191 |
| 次日限額 | 11,588 |
資券變化-歷史逐日資訊
資料時間:2026/05/19
開盤價
33.5
收盤價
33.1
成交張數
21,555
三個月
| 日期 | 收盤價 | 漲跌 | 漲跌幅(%) | 成交量(張) | 融資(張) | 融券(張) | 借券賣出(張) | 資券互抵(張) | 資券當沖(%) | 券資比 | 現股當沖(%) | ||||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 買進 | 賣出 | 現償 | 增減 | 餘額 | 限額 | 使用率 | 買進 | 賣出 | 現償 | 增減 | 餘額 | 使用率 | 賣出 | 還券 | 調整 | 增減 | 餘額 | 次日限額 | |||||||||
| 2026/05/19 | 33.4 | -1.3 | -3.75 | 29,205 | 1,448 | 2,460 | 11 | -1,023 | 49,164 | 1,107,833 | 4.44 | 134 | 7 | 0 | -127 | 219 | 0.02 | 1,089 | 2,026 | 0 | -937 | 115,191 | 11,588 | 11 | 0.04 | 0.45 | -- |
| 2026/05/18 | 34.7 | -0.2 | -0.57 | 31,427 | 1,150 | 1,287 | 3 | -140 | 50,187 | 1,107,833 | 4.53 | 119 | 81 | 50 | -88 | 346 | 0.03 | 1,777 | 3,612 | 0 | -1,835 | 116,128 | 11,446 | 23 | 0.07 | 0.69 | -- |
| 2026/05/15 | 34.9 | -0.7 | -1.97 | 49,836 | 2,648 | 4,650 | 10 | -2,012 | 50,327 | 1,107,833 | 4.54 | 31 | 29 | 0 | -2 | 434 | 0.04 | 1,842 | 4,407 | 0 | -2,565 | 117,963 | 11,269 | 54 | 0.11 | 0.86 | -- |
| 2026/05/14 | 35.6 | +0.4 | +1.14 | 68,255 | 2,954 | 3,347 | 2 | -395 | 52,339 | 1,107,833 | 4.72 | 22 | 38 | 0 | +16 | 436 | 0.04 | 2,085 | 3,585 | 0 | -1,500 | 120,528 | 11,091 | 75 | 0.11 | 0.83 | -- |
| 2026/05/13 | 35.2 | +0.7 | +2.03 | 57,385 | 3,838 | 3,347 | 11 | +480 | 52,734 | 1,107,833 | 4.76 | 223 | 76 | 5 | -152 | 420 | 0.04 | 2,205 | 2,225 | 0 | -20 | 122,028 | 10,577 | 41 | 0.07 | 0.8 | -- |
| 2026/05/12 | 34.5 | -0.5 | -1.43 | 42,785 | 2,273 | 2,424 | 21 | -172 | 52,254 | 1,107,833 | 4.72 | 69 | 16 | 0 | -53 | 572 | 0.05 | 1,905 | 1,570 | 0 | +335 | 122,048 | 10,203 | 78 | 0.18 | 1.09 | -- |
| 2026/05/11 | 35 | +1.25 | +3.7 | 74,486 | 4,888 | 4,790 | 4 | +94 | 52,426 | 1,107,833 | 4.73 | 21 | 121 | 2 | +98 | 625 | 0.06 | 3,359 | 154 | 0 | +3,205 | 121,713 | 9,942 | 100 | 0.13 | 1.19 | -- |
| 2026/05/08 | 33.75 | -2.1 | -5.86 | 116,778 | 8,376 | 6,056 | 2 | +2,318 | 52,332 | 1,107,833 | 4.72 | 661 | 238 | 0 | -423 | 527 | 0.05 | 8,514 | 812 | 0 | +7,702 | 118,508 | 9,411 | 106 | 0.09 | 1.01 | -- |
| 2026/05/07 | 35.85 | +3.25 | +9.97 | 105,026 | 10,026 | 4,747 | 5 | +5,274 | 50,014 | 1,107,833 | 4.51 | 4 | 677 | 2 | +671 | 950 | 0.09 | 1,885 | 2,156 | 0 | -271 | 110,806 | 8,515 | 25 | 0.02 | 1.9 | -- |
| 2026/05/06 | 32.6 | +0.2 | +0.62 | 31,933 | 846 | 2,126 | 9 | -1,289 | 44,740 | 1,107,833 | 4.04 | 5 | 31 | 0 | +26 | 279 | 0.03 | 1,823 | 4,679 | 0 | -2,856 | 111,077 | 7,780 | 18 | 0.06 | 0.62 | -- |
| 2026/05/05 | 32.4 | +0.7 | +2.21 | 19,916 | 508 | 1,197 | 1 | -690 | 46,029 | 1,107,833 | 4.15 | 2 | 75 | 0 | +73 | 253 | 0.02 | 578 | 406 | 0 | +172 | 113,933 | 7,762 | 2 | 0.01 | 0.55 | -- |
| 2026/05/04 | 31.7 | +1.55 | +5.14 | 57,715 | 1,023 | 2,975 | 12 | -1,964 | 46,719 | 1,107,833 | 4.22 | 17 | 18 | 0 | +1 | 180 | 0.02 | 658 | 946 | 0 | -288 | 113,761 | 8,064 | 30 | 0.05 | 0.39 | -- |
| 2026/04/30 | 30.15 | -0.6 | -1.95 | 16,582 | 735 | 505 | 4 | +226 | 48,683 | 1,107,833 | 4.39 | 91 | 2 | 51 | -140 | 179 | 0.02 | 1,296 | 1,009 | 0 | +287 | 114,049 | 7,792 | 1 | 0.01 | 0.37 | -- |
| 2026/04/29 | 30.75 | +0.25 | +0.82 | 13,295 | 370 | 537 | 45 | -212 | 48,457 | 1,107,833 | 4.37 | 0 | 5 | 0 | +5 | 319 | 0.03 | 1,282 | 1,698 | 0 | -416 | 113,762 | 7,952 | 0 | 0 | 0.66 | -- |
| 2026/04/28 | 30.5 | +0.5 | +1.67 | 13,416 | 553 | 567 | 34 | -48 | 48,669 | 1,107,833 | 4.39 | 19 | 28 | 0 | +9 | 314 | 0.03 | 674 | 1,509 | 0 | -835 | 114,178 | 8,065 | 7 | 0.05 | 0.65 | -- |
| 2026/04/27 | 30 | -0.1 | -0.33 | 17,887 | 1,166 | 634 | 124 | +408 | 48,717 | 1,107,833 | 4.4 | 99 | 111 | 0 | +12 | 305 | 0.03 | 871 | 819 | 0 | +52 | 115,013 | 8,192 | 4 | 0.02 | 0.63 | -- |
| 2026/04/24 | 30.1 | -0.25 | -0.82 | 19,274 | 778 | 828 | 37 | -87 | 48,309 | 1,107,833 | 4.36 | 13 | 12 | 0 | -1 | 293 | 0.03 | 2,335 | 532 | 0 | +1,803 | 114,961 | 8,354 | 0 | 0 | 0.61 | 30.84 |
| 2026/04/23 | 30.35 | -1.25 | -3.96 | 45,030 | 2,031 | 2,359 | 23 | -351 | 48,396 | 1,107,833 | 4.37 | 23 | 126 | 0 | +103 | 294 | 0.03 | 4,436 | 742 | 0 | +3,694 | 113,158 | 8,512 | 14 | 0.03 | 0.61 | 32.9 |
| 2026/04/22 | 31.6 | -1.05 | -3.22 | 36,017 | 2,605 | 2,401 | 43 | +161 | 48,747 | 1,107,833 | 4.4 | 26 | 8 | 0 | -18 | 191 | 0.02 | 1,406 | 31 | 0 | +1,375 | 109,464 | 8,361 | 18 | 0.05 | 0.39 | 23.66 |
| 2026/04/21 | 32.65 | -1 | -2.97 | 55,740 | 3,058 | 5,510 | 26 | -2,478 | 48,586 | 1,107,833 | 4.39 | 30 | 1 | 0 | -29 | 209 | 0.02 | 8,072 | 16,708 | 0 | -8,636 | 108,089 | 8,457 | 100 | 0.18 | 0.43 | 41.33 |
| 2026/04/20 | 33.65 | +1.35 | +4.18 | 70,156 | 7,859 | 2,778 | 1 | +5,080 | 51,064 | 1,107,833 | 4.61 | 31 | 51 | 1 | +19 | 238 | 0.02 | 5,132 | 349 | 0 | +4,783 | 116,725 | 8,161 | 139 | 0.2 | 0.47 | 42.51 |
| 2026/04/17 | 32.3 | +0.2 | +0.62 | 15,798 | 637 | 701 | 24 | -88 | 45,984 | 1,107,833 | 4.15 | 13 | 3 | 0 | -10 | 219 | 0.02 | 505 | 3,585 | 0 | -3,080 | 111,942 | 7,879 | 18 | 0.11 | 0.48 | 28.66 |
| 2026/04/16 | 32.1 | -0.3 | -0.93 | 14,405 | 988 | 490 | 288 | +210 | 46,072 | 1,107,833 | 4.16 | 9 | 3 | 30 | -36 | 229 | 0.02 | 2,075 | 848 | 0 | +1,227 | 115,022 | 8,302 | 1 | 0.01 | 0.5 | 25.31 |
| 2026/04/15 | 32.4 | +0.2 | +0.62 | 33,146 | 1,492 | 1,211 | 8 | +273 | 45,862 | 1,107,833 | 4.14 | 3 | 22 | 0 | +19 | 265 | 0.02 | 859 | 901 | 0 | -42 | 113,795 | 8,636 | 9 | 0.03 | 0.58 | 44.87 |
| 2026/04/14 | 32.2 | +0.6 | +1.9 | 25,432 | 961 | 1,829 | 6 | -874 | 45,589 | 1,107,833 | 4.12 | 39 | 36 | 0 | -3 | 246 | 0.02 | 852 | 752 | 0 | +100 | 113,837 | 8,759 | 3 | 0.01 | 0.54 | 33.97 |
| 2026/04/13 | 31.6 | -0.05 | -0.16 | 11,417 | 620 | 440 | 5 | +175 | 46,463 | 1,107,833 | 4.19 | 18 | 4 | 0 | -14 | 249 | 0.02 | 398 | 1,013 | 0 | -615 | 113,737 | 8,918 | 5 | 0.04 | 0.54 | 32.68 |
| 2026/04/10 | 31.65 | +0.2 | +0.64 | 22,114 | 793 | 910 | 60 | -177 | 46,288 | 1,107,833 | 4.18 | 29 | 36 | 0 | +7 | 263 | 0.02 | 367 | 3,396 | 0 | -3,029 | 114,352 | 9,312 | 9 | 0.04 | 0.57 | 43.37 |
| 2026/04/09 | 31.45 | -0.55 | -1.72 | 14,021 | 674 | 884 | 70 | -280 | 46,465 | 1,107,833 | 4.19 | 65 | 70 | 0 | +5 | 256 | 0.02 | 958 | 2,588 | 0 | -1,630 | 117,381 | 9,696 | 10 | 0.07 | 0.55 | 31.87 |
| 2026/04/08 | 32 | +1.85 | +6.14 | 39,572 | 707 | 2,715 | 165 | -2,173 | 46,983 | 1,107,833 | 4.24 | 5 | 97 | 0 | +92 | 281 | 0.03 | 522 | 12,212 | 0 | -11,690 | 119,011 | 9,956 | 5 | 0.01 | 0.6 | 22.51 |
| 2026/04/07 | 30.15 | +0.05 | +0.17 | 10,283 | 497 | 560 | 16 | -79 | 49,156 | 1,107,833 | 4.44 | 52 | 7 | 0 | -45 | 189 | 0.02 | 509 | 1,650 | 0 | -1,141 | 130,701 | 9,858 | 2 | 0.02 | 0.38 | 33.26 |
| 2026/04/02 | 30.1 | -0.7 | -2.27 | 15,067 | 617 | 678 | 29 | -90 | 49,235 | 1,107,833 | 4.44 | 33 | 2 | 0 | -31 | 234 | 0.02 | 624 | 1,039 | 0 | -415 | 131,842 | 10,217 | 4 | 0.03 | 0.48 | 33.97 |
| 2026/04/01 | 30.8 | +0.65 | +2.16 | 13,734 | 935 | 992 | 39 | -96 | 49,325 | 1,107,833 | 4.45 | 142 | 53 | 1 | -90 | 265 | 0.02 | 173 | 1,059 | 0 | -886 | 132,257 | 10,775 | 2 | 0.01 | 0.54 | 37.42 |
| 2026/03/31 | 30.15 | -0.4 | -1.31 | 32,035 | 1,378 | 1,605 | 20 | -247 | 49,421 | 1,107,833 | 4.46 | 47 | 36 | 0 | -11 | 355 | 0.03 | 1,072 | 146 | 0 | +926 | 133,143 | 11,712 | 39 | 0.12 | 0.72 | 49.43 |
| 2026/03/30 | 30.55 | -0.2 | -0.65 | 16,832 | 378 | 744 | 56 | -422 | 49,668 | 1,107,833 | 4.48 | 12 | 68 | 0 | +56 | 366 | 0.03 | 1,865 | 2,168 | 0 | -303 | 132,217 | 11,959 | 36 | 0.21 | 0.74 | 38.56 |
| 2026/03/27 | 30.75 | -0.45 | -1.44 | 19,980 | 999 | 568 | 96 | +335 | 50,090 | 1,107,833 | 4.52 | 148 | 18 | 0 | -130 | 310 | 0.03 | 351 | 4,367 | 0 | -4,016 | 132,520 | 12,618 | 64 | 0.32 | 0.62 | 37.54 |
| 2026/03/26 | 31.2 | -0.7 | -2.19 | 16,695 | 895 | 1,300 | 19 | -424 | 49,755 | 1,107,833 | 4.49 | 31 | 31 | 1 | -1 | 440 | 0.04 | 1,285 | 10,005 | 0 | -8,720 | 136,536 | 14,514 | 6 | 0.04 | 0.88 | 39.9 |
| 2026/03/25 | 31.9 | +1.6 | +5.28 | 21,418 | 735 | 1,514 | 25 | -804 | 50,179 | 1,107,833 | 4.53 | 83 | 141 | 0 | +58 | 441 | 0.04 | 211 | 2,015 | 0 | -1,804 | 145,256 | 16,192 | 12 | 0.06 | 0.88 | 28.69 |
| 2026/03/24 | 30.3 | +0.15 | +0.5 | 27,098 | 551 | 4,616 | 45 | -4,110 | 50,983 | 1,107,833 | 4.6 | 875 | 263 | 0 | -612 | 383 | 0.03 | 605 | 1,882 | 0 | -1,277 | 147,060 | 19,480 | 29 | 0.11 | 0.75 | 45.43 |
| 2026/03/23 | 30.15 | -1.7 | -5.34 | 31,561 | 1,368 | 965 | 30 | +373 | 55,093 | 1,107,833 | 4.97 | 20 | 914 | 0 | +894 | 995 | 0.09 | 1,778 | 449 | 0 | +1,329 | 148,337 | 22,072 | 196 | 0.62 | 1.81 | 14.59 |
| 2026/03/20 | 31.85 | -0.35 | -1.09 | 30,103 | 1,224 | 1,251 | 10 | -37 | 54,720 | 1,107,833 | 4.94 | 0 | 101 | 0 | +101 | 101 | 0.01 | 498 | 3,157 | 0 | -2,659 | 147,008 | 24,366 | 110 | 0.37 | 0.18 | 23.25 |
| 2026/03/19 | 32.2 | -1.7 | -5.01 | 50,157 | 2,537 | 1,073 | 20 | +1,444 | 54,757 | 1,107,833 | 4.94 | 0 | 0 | 0 | +0 | 0 | 0 | 1,316 | 2,275 | 0 | -959 | 149,667 | 25,186 | 0 | 0 | 0 | 17.98 |
| 2026/03/18 | 33.9 | +0.1 | +0.3 | 30,450 | 1,254 | 6,102 | 9 | -4,857 | 53,313 | 1,107,833 | 4.81 | 0 | 0 | 0 | +0 | 0 | 0 | 1,301 | 3,464 | 0 | -2,163 | 150,626 | 25,653 | 0 | 0 | 0 | 28.84 |
| 2026/03/17 | 33.8 | +0.9 | +2.74 | 32,596 | 1,418 | 3,009 | 30 | -1,621 | 58,170 | 1,107,833 | 5.25 | 0 | 0 | 16 | -16 | 0 | 0 | 319 | 1,297 | 0 | -978 | 152,789 | 26,018 | 0 | 0 | 0 | 28.55 |
| 2026/03/16 | 32.9 | +0.85 | +2.65 | 24,617 | 780 | 1,300 | 108 | -628 | 59,791 | 1,107,833 | 5.4 | 502 | 0 | 1,085 | -1,587 | 16 | 0 | 898 | 1,213 | 0 | -315 | 153,766 | 26,915 | 0 | 0 | 0.03 | 32.57 |
| 2026/03/13 | 32.05 | +0 | +0 | 26,121 | 834 | 733 | 207 | -106 | 60,419 | 1,107,833 | 5.45 | 76 | 5 | 2 | -73 | 1,603 | 0.14 | 1,176 | 518 | 0 | +658 | 154,081 | 28,275 | 2 | 0.01 | 2.65 | 33.39 |
| 2026/03/12 | 32.05 | -1.4 | -4.19 | 34,106 | 2,273 | 797 | 16 | +1,460 | 60,525 | 1,107,833 | 5.46 | 116 | 3 | 2 | -115 | 1,676 | 0.15 | 2,526 | 4,825 | 0 | -2,299 | 153,424 | 29,391 | 11 | 0.03 | 2.77 | 32.78 |
| 2026/03/11 | 33.45 | +1.95 | +6.19 | 35,040 | 1,403 | 1,573 | 47 | -217 | 59,065 | 1,107,833 | 5.33 | 253 | 108 | 135 | -280 | 1,791 | 0.16 | 1,808 | 2,712 | 0 | -904 | 155,723 | 30,725 | 52 | 0.15 | 3.03 | 35.45 |
| 2026/03/10 | 31.5 | +1 | +3.28 | 29,975 | 744 | 1,088 | 24 | -368 | 59,282 | 1,107,833 | 5.35 | 38 | 57 | 0 | +19 | 2,071 | 0.19 | 7,612 | 2,240 | 0 | +5,372 | 156,627 | 33,367 | 6 | 0.02 | 3.49 | 30.82 |
| 2026/03/09 | 30.5 | -2.25 | -6.87 | 46,067 | 1,548 | 6,289 | 213 | -4,954 | 59,650 | 1,107,833 | 5.38 | 84 | 27 | 0 | -57 | 2,052 | 0.19 | 2,391 | 2,196 | 0 | +195 | 151,255 | 36,712 | 70 | 0.15 | 3.44 | 31.1 |
| 2026/03/06 | 32.75 | -0.3 | -0.91 | 26,081 | 706 | 998 | 13,669 | -13,961 | 64,604 | 1,107,833 | 5.83 | 149 | 21 | 0 | -128 | 2,109 | 0.19 | 101 | 1,357 | 0 | -1,256 | 151,060 | 38,009 | 16 | 0.06 | 3.26 | 51.08 |
| 2026/03/05 | 33.05 | +0.9 | +2.8 | 41,996 | 1,961 | 1,559 | 1,412 | -1,010 | 78,565 | 1,107,833 | 7.09 | 48 | 186 | 0 | +138 | 2,237 | 0.2 | 955 | 1,508 | 0 | -553 | 152,316 | 40,521 | 21 | 0.05 | 2.85 | 51.31 |
| 2026/03/04 | 32.15 | -3.45 | -9.69 | 58,083 | 2,750 | 4,084 | 117 | -1,451 | 79,575 | 1,107,833 | 7.18 | 210 | 119 | 0 | -91 | 2,099 | 0.19 | 1,369 | 3,364 | 0 | -1,995 | 152,869 | 42,516 | 51 | 0.09 | 2.64 | 34.29 |
| 2026/03/03 | 35.6 | -0.95 | -2.6 | 47,818 | 2,041 | 2,925 | 142 | -1,026 | 81,026 | 1,107,833 | 7.31 | 201 | 22 | 0 | -179 | 2,190 | 0.2 | 668 | 5,361 | 0 | -4,693 | 154,864 | 43,472 | 44 | 0.09 | 2.7 | 45.42 |
| 2026/03/02 | 36.55 | -0.2 | -0.54 | 45,410 | 1,081 | 3,051 | 7 | -1,977 | 82,052 | 1,107,833 | 7.41 | 97 | 47 | 0 | -50 | 2,369 | 0.21 | 370 | 1,070 | 0 | -700 | 159,557 | 44,952 | 37 | 0.08 | 2.89 | 43.4 |
| 2026/02/26 | 36.75 | +0.65 | +1.8 | 41,368 | 1,856 | 2,126 | 61 | -331 | 84,029 | 1,107,833 | 7.58 | 11 | 97 | 0 | +86 | 2,419 | 0.22 | 1,878 | 1,900 | 0 | -22 | 160,257 | 47,144 | 13 | 0.03 | 2.88 | 43.34 |
| 2026/02/25 | 36.1 | -0.7 | -1.9 | 50,770 | 3,147 | 1,508 | 50 | +1,589 | 84,360 | 1,107,833 | 7.61 | 236 | 23 | 0 | -213 | 2,333 | 0.21 | 2,384 | 7,088 | 0 | -4,704 | 160,279 | 48,901 | 5 | 0.01 | 2.77 | 35.25 |
| 2026/02/24 | 36.8 | +1.65 | +4.69 | 60,522 | 10,316 | 3,033 | 11 | +7,272 | 82,771 | 1,107,833 | 7.47 | 23 | 324 | 0 | +301 | 2,546 | 0.23 | 830 | 930 | 0 | -100 | 164,983 | 49,921 | 14 | 0.02 | 3.08 | 38.07 |
| 2026/02/23 | 35.15 | +0.45 | +1.3 | 40,090 | 2,315 | 2,467 | 6 | -158 | 75,499 | 1,107,833 | 6.82 | 26 | 82 | 0 | +56 | 2,245 | 0.2 | 1,120 | 340 | 0 | +780 | 165,083 | 50,048 | 16 | 0.04 | 2.97 | 39.58 |
| 2026/02/11 | 34.7 | +0.15 | +0.43 | 29,729 | 825 | 1,930 | 2,814 | -3,919 | 75,844 | 1,107,833 | 6.85 | 19 | 43 | 0 | +24 | 2,189 | 0.2 | 1,076 | 2,513 | 0 | -1,437 | 164,303 | 50,399 | 18 | 0.06 | 2.89 | 38.54 |
| 2026/02/10 | 34.55 | -1.3 | -3.63 | 46,211 | 2,172 | 2,018 | 143 | +11 | 79,763 | 1,107,833 | 7.2 | 218 | 4 | 0 | -214 | 2,165 | 0.2 | 2,277 | 8,404 | 0 | -6,127 | 165,740 | 50,804 | 14 | 0.03 | 2.71 | 35.88 |
| 2026/02/09 | 35.85 | +1.45 | +4.22 | 70,887 | 3,459 | 3,439 | 147 | -127 | 79,752 | 1,107,833 | 7.2 | 63 | 178 | 0 | +115 | 2,379 | 0.21 | 1,899 | 494 | 0 | +1,405 | 171,867 | 52,356 | 114 | 0.16 | 2.98 | 50.29 |
| 2026/02/06 | 34.4 | -1.85 | -5.1 | 107,370 | 4,470 | 7,110 | 410 | -3,050 | 79,879 | 1,107,833 | 7.21 | 236 | 145 | 0 | -91 | 2,264 | 0.2 | 2,351 | 3,902 | 0 | -1,551 | 170,462 | 53,665 | 33 | 0.03 | 2.83 | 36.74 |
| 2026/02/05 | 36.25 | -1.4 | -3.72 | 56,702 | 2,502 | 3,109 | 22 | -629 | 82,929 | 1,107,833 | 7.49 | 222 | 78 | 0 | -144 | 2,355 | 0.21 | 1,974 | 6,336 | 0 | -4,362 | 172,013 | 54,329 | 16 | 0.03 | 2.84 | 35.07 |
| 2026/02/04 | 37.65 | +1.05 | +2.87 | 82,828 | 2,868 | 8,245 | 22 | -5,399 | 83,558 | 1,107,833 | 7.54 | 37 | 154 | 3 | +114 | 2,499 | 0.23 | 2,025 | 718 | 0 | +1,307 | 176,375 | 54,012 | 66 | 0.08 | 2.99 | 49.96 |
| 2026/02/03 | 36.6 | -2.55 | -6.51 | 209,507 | 22,827 | 8,091 | 220 | +14,516 | 88,957 | 1,107,833 | 8.03 | 530 | 14 | 38 | -554 | 2,385 | 0.22 | 3,613 | 2,277 | 0 | +1,336 | 175,068 | 53,622 | 30 | 0.01 | 2.68 | 44.78 |
| 2026/02/02 | 39.15 | -4.35 | -10 | 184,489 | 10,585 | 17,683 | 6 | -7,104 | 74,441 | 1,107,833 | 6.72 | 700 | 212 | 1 | -489 | 2,939 | 0.27 | 6,312 | 4,829 | 0 | +1,483 | 173,732 | 51,855 | 113 | 0.06 | 3.95 | 25.16 |
| 2026/01/30 | 43.5 | -0.5 | -1.14 | 350,274 | 17,931 | 20,484 | 4 | -2,557 | 81,545 | 1,107,833 | 7.36 | 176 | 198 | 1 | +21 | 3,428 | 0.31 | 2,258 | 2,676 | 0 | -418 | 172,249 | 50,239 | 459 | 0.13 | 4.2 | 62.53 |
| 2026/01/29 | 44 | +1 | +2.33 | 286,254 | 22,918 | 17,273 | 14 | +5,631 | 84,102 | 1,107,833 | 7.59 | 132 | 370 | 0 | +238 | 3,407 | 0.31 | 3,269 | 2,198 | 0 | +1,071 | 172,667 | 47,281 | 325 | 0.11 | 4.05 | 61.22 |
| 2026/01/28 | 43 | +2.4 | +5.91 | 260,945 | 18,987 | 18,488 | 11 | +488 | 78,471 | 1,107,833 | 7.08 | 167 | 431 | 0 | +264 | 3,169 | 0.29 | 1,800 | 4,112 | 0 | -2,312 | 171,596 | 45,207 | 366 | 0.14 | 4.04 | 46.63 |
| 2026/01/27 | 40.6 | +0.4 | +1 | 112,124 | 5,883 | 9,188 | 26 | -3,331 | 77,983 | 1,107,833 | 7.04 | 191 | 213 | 0 | +22 | 2,905 | 0.26 | 1,736 | 2,279 | 0 | -543 | 173,908 | 43,314 | 173 | 0.15 | 3.73 | 47.77 |
| 2026/01/26 | 40.2 | +1.35 | +3.47 | 96,825 | 10,691 | 7,203 | 35 | +3,453 | 81,314 | 1,107,833 | 7.34 | 95 | 132 | 0 | +37 | 2,883 | 0.26 | 492 | 3,621 | 0 | -3,129 | 174,451 | 43,495 | 71 | 0.07 | 3.55 | 46.19 |
| 2026/01/23 | 38.85 | -0.2 | -0.51 | 66,987 | 8,137 | 3,304 | 26 | +4,807 | 77,861 | 1,107,833 | 7.03 | 176 | 60 | 49 | -165 | 2,846 | 0.26 | 717 | 1,916 | 0 | -1,199 | 177,580 | 42,875 | 41 | 0.06 | 3.66 | 43.17 |
| 2026/01/22 | 39.05 | -0.6 | -1.51 | 122,318 | 7,172 | 6,118 | 61 | +993 | 73,054 | 1,107,833 | 6.59 | 207 | 624 | 0 | +417 | 3,011 | 0.27 | 2,013 | 2,621 | 0 | -608 | 178,779 | 42,598 | 290 | 0.24 | 4.12 | 45.91 |
| 2026/01/21 | 39.65 | -2.75 | -6.49 | 160,575 | 8,886 | 14,260 | 117 | -5,491 | 72,061 | 1,107,833 | 6.5 | 841 | 891 | 6 | +44 | 2,594 | 0.23 | 4,408 | 5,293 | 0 | -885 | 179,387 | 41,850 | 104 | 0.06 | 3.6 | 39.19 |
| 2026/01/20 | 42.4 | +0.35 | +0.83 | 137,727 | 10,476 | 7,945 | 8 | +2,523 | 77,552 | 1,107,833 | 7 | 230 | 185 | 1 | -46 | 2,550 | 0.23 | 908 | 1,133 | 0 | -225 | 180,272 | 40,937 | 340 | 0.25 | 3.29 | 51.95 |
| 2026/01/19 | 42.05 | -0.9 | -2.1 | 167,526 | 12,452 | 13,936 | 5 | -1,489 | 75,029 | 1,107,833 | 6.77 | 493 | 223 | 5 | -275 | 2,596 | 0.23 | 8,262 | 14,212 | 0 | -5,950 | 180,497 | 39,929 | 64 | 0.04 | 3.46 | 38.48 |
| 2026/01/16 | 42.95 | -1.35 | -3.05 | 299,240 | 18,955 | 26,943 | 2 | -7,990 | 76,518 | 1,107,833 | 6.91 | 722 | 195 | 11 | -538 | 2,871 | 0.26 | 5,951 | 18,080 | 0 | -12,129 | 186,447 | 38,931 | 498 | 0.17 | 3.75 | 44.46 |
| 2026/01/15 | 44.3 | +3.4 | +8.31 | 364,482 | 22,332 | 16,041 | 26 | +6,265 | 84,508 | 1,107,833 | 7.63 | 161 | 1,316 | 2 | +1,153 | 3,409 | 0.31 | 561 | 5,221 | 0 | -4,660 | 198,576 | 36,417 | 336 | 0.09 | 4.03 | 56.1 |
| 2026/01/14 | 40.9 | -0.6 | -1.45 | 175,745 | 20,602 | 8,742 | 202 | +11,658 | 78,243 | 1,107,833 | 7.06 | 381 | 79 | 36 | -338 | 2,256 | 0.2 | 1,529 | 8,510 | 0 | -6,981 | 203,236 | 33,354 | 225 | 0.13 | 2.88 | 47.08 |
| 2026/01/13 | 41.5 | +1.95 | +4.93 | 277,315 | 15,812 | 16,401 | 4 | -593 | 66,585 | 1,107,833 | 6.01 | 231 | 568 | 0 | +337 | 2,594 | 0.23 | 1,241 | 2,392 | 0 | -1,151 | 210,217 | 32,085 | 424 | 0.15 | 3.9 | 59.47 |
| 2026/01/12 | 39.55 | +1.95 | +5.19 | 241,478 | 19,576 | 11,748 | 9 | +7,819 | 67,178 | 1,107,833 | 6.06 | 93 | 484 | 0 | +391 | 2,257 | 0.2 | 139 | 6,907 | 0 | -6,768 | 211,368 | 29,747 | 195 | 0.08 | 3.36 | 57.77 |
| 2026/01/09 | 37.6 | -0.7 | -1.83 | 153,667 | 8,247 | 8,563 | 6 | -322 | 59,359 | 1,107,833 | 5.36 | 379 | 114 | 0 | -265 | 1,866 | 0.17 | 812 | 1,172 | 0 | -360 | 218,136 | 27,798 | 261 | 0.17 | 3.14 | 57.59 |
| 2026/01/08 | 38.3 | -1.35 | -3.4 | 195,863 | 8,882 | 18,122 | 28 | -9,268 | 59,681 | 1,107,833 | 5.39 | 830 | 82 | 18 | -766 | 2,131 | 0.19 | 1,129 | 3,019 | 0 | -1,890 | 218,496 | 26,673 | 168 | 0.09 | 3.57 | 47.75 |
| 2026/01/07 | 39.65 | +3.6 | +9.99 | 264,591 | 19,243 | 12,637 | 68 | +6,538 | 68,949 | 1,107,833 | 6.22 | 98 | 1,121 | 66 | +957 | 2,897 | 0.26 | 890 | 3,853 | 0 | -2,963 | 220,386 | 25,036 | 136 | 0.05 | 4.2 | 43.56 |
| 2026/01/06 | 36.05 | +2.45 | +7.29 | 217,072 | 17,194 | 11,231 | 11 | +5,952 | 62,411 | 1,107,833 | 5.63 | 133 | 448 | 2 | +313 | 1,940 | 0.18 | 1,181 | 4,608 | 0 | -3,427 | 223,349 | 22,741 | 368 | 0.17 | 3.11 | 42.09 |
| 2026/01/05 | 33.6 | +0.7 | +2.13 | 152,715 | 5,902 | 12,559 | 13 | -6,670 | 56,459 | 1,107,833 | 5.1 | 81 | 225 | 0 | +144 | 1,627 | 0.15 | 364 | 724 | 0 | -360 | 226,776 | 21,131 | 244 | 0.16 | 2.88 | 36.66 |
| 2026/01/02 | 32.9 | +1.1 | +3.46 | 73,283 | 2,038 | 5,820 | 139 | -3,921 | 63,129 | 1,107,833 | 5.7 | 9 | 255 | 0 | +246 | 1,483 | 0.13 | 3,401 | 66 | 0 | +3,335 | 227,136 | 20,333 | 24 | 0.03 | 2.35 | 29.33 |
| 2025/12/31 | 31.8 | +0.05 | +0.16 | 75,139 | 4,613 | 3,431 | 75 | +1,107 | 67,050 | 1,107,833 | 6.05 | 59 | 3 | 0 | -56 | 1,237 | 0.11 | 3,644 | 2,611 | 0 | +1,033 | 223,801 | 20,343 | 31 | 0.04 | 1.84 | 54.27 |
| 2025/12/30 | 31.75 | -0.55 | -1.7 | 70,251 | 3,665 | 6,320 | 73 | -2,728 | 65,943 | 1,107,833 | 5.95 | 161 | 64 | 1 | -98 | 1,293 | 0.12 | 1,378 | 13,238 | 0 | -11,860 | 222,768 | 20,802 | 61 | 0.09 | 1.96 | 47.13 |
| 2025/12/29 | 32.3 | -1.15 | -3.44 | 201,437 | 13,336 | 10,878 | 0 | +2,458 | 68,671 | 1,107,833 | 6.2 | 549 | 120 | 4 | -433 | 1,391 | 0.13 | 1,628 | 1,780 | 0 | -152 | 234,628 | 22,128 | 187 | 0.09 | 2.03 | 43.13 |
ifa.ai自當盡力提供正確訊息,但如有疏忽或錯誤遺漏,本公司或關係企業與其任何董事或任何受僱人,恕不負任何法律責任。