≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5398 慕康生醫 / K線圖(日)

5398 慕康生醫

日期: 11/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.7516.35+0.4+2.45%6.42%16.3517.416.35
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4066.64萬62646股/筆16.651.6167.5-3.79
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)
74122萬661.12張/筆16.45-0.15 (-0.91%)

連續漲跌: 連3跌→漲  ( +0.4元 / +2.45%)

財報評分: 最新51分 / 平均49分

上櫃指數: 369.24 (-1.02 / -0.28%)

新聞及公告

• 慕康生醫副總經理異動 (公告訊息 08/07 16:59)

• 慕康生醫董事會通過2026年第二季合併財務報告 (公告訊息 08/07 16:57)

• 慕康生醫2026年第一次臨時股東會重要決議事項 (公告訊息 08/07 16:57)

• 更正2026/7/30重訊主旨為公告慕康生醫 2026年第二季合併財務報告董事會召開日期 (公告訊息 08/03 16:58)

• 慕康生醫2026年第一季合併財務報告董事會召開日期 (公告訊息 07/30 10:26)

5398 慕康生醫 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共6,670日
成交價: 16.75元 (+0.4元/ +2.45%)成交張數: 40張成交金額: 66.6萬元
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2956低
近4日新高
連3跌→漲
(+0.4元/ +2.45%)
第2354低
近19日新低
第3987高
近19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
16.75元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年
'24/11/04
~11/02
3年
'23/11/06
~11/02
5年
'21/11/03
~11/02
10年
'16/11/03
~11/02
15年
'11/11/04
~11/02
20年
'06/11/03
~11/02
今年
01/02
~11/02
起算價16.6516.8515.2513.6514.319.819.120.5112045.226.56.0526
漲跌價+0.1-0.1+1.5+3.1+2.45-3.05-2.35-3.75+5.75-3.25-28.45-9.75+10.7-9.25
漲跌幅+0.6%-0.59%+9.84%+22.7%+17.1%-15.4%-12.3%-18.3%+52.3%-16.2%-62.9%-36.8%+177%-35.6%
振幅7.81%10.4%21%38.8%37.1%34.8%91.1%84.9%182%100%83%157%826%48.3%
成交張數1583972,1074,1176,8351.13萬4.94萬16.4萬25.2萬27萬34.6萬68.3萬95.8萬2.53萬
成交金額262萬665萬3,599萬6,721萬1.06億1.84億11.4億37.4億54.1億57.2億80.2億182億220億4.97億
週轉率0.32%0.8%4.26%8.32%13.8%22.9%99.9%331%509%546%700%1381%1937%51.2%

* 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
'26/11/0216.3517.416.3516.75+0.4+2.456.4240620.650.01+300+3
'26/10/3016.616.716.116.35-0.15-0.913.6474661.120.01-100-15.53-53,389-300
'26/10/2916.6516.816.4516.5-0.15-0.92.144600.740.01-1400-145.53+73,394030.09
'26/10/2817.8517.8516.316.65-0.35-2.069.1296931.040.02+500+55.56+53,387-930.09
'26/10/2717.7517.7516.817+0.15+0.895.641421391.020.02-3600-365.55+123,3820120.35
'26/10/2217.718.816.8516.85-0.8-4.53113613091.170.06-180-0.08-18.15.62+33,370-2120.36
'26/10/2117.818.917.5517.65+0.15+0.867.712932331.260.05-670-0.06-67.15.66-183,3670140.42
'26/10/2016.717.516.417.5+1.55+9.726.94633671.260.08+66.10-0.04+665.8+13,385+6140.41
'26/10/1916.7517.315.715.95-0.8-4.789.553562671.330.06-1350-0.04-1355.66+143,384-380.24
'26/10/1615.8516.7515.716.75+1.5+9.846.892381391.710.04+14700+1475.94-93,370+10110.33
'26/10/1515.9515.9515.215.25-0.25-1.614.84711060.670.01-300-35.64+93,379010.03
'26/10/1415.9515.9515.3515.5+0.15+0.983.9176830.920.01-280-0.02-285.64+103,370-110.03
'26/10/1315.6516.415.315.35+0.25+1.667.284733041.560.08+5700+575.7+383,360+220.06
'26/10/1215.5515.614.8515.1-0.2-1.314.92461731.420.045.58+243,322-100
'26/10/0816.416.51515.3+0.3+2108265331.550.13-220-0.49-22.55.6+683,298010.03
'26/10/0713.951513.9515+1.35+9.897.691931761.10.03+670+0.49+67.55.61+43,230+110.03
'26/10/0613.6514.113.6513.65003.356570.980.01-600-65.4803,226000
'26/10/0513.713.813.613.65001.4769561.230.01-400-45.4903,226000
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
'26/10/0213.714.113.6513.65-0.15-1.093.26100751.340.01-220-0.15-22.15.5-23,226000
'26/10/0113.8513.8513.713.8-0.05-0.361.0833251.32-900-95.54-13,228000
'26/09/3014.0514.113.6513.85-0.05-0.363.2426490.54-400-45.56+13,229000
'26/09/2913.913.913.6513.9001.838780.490.01-30-0.19-3.195.57-93,228000
'26/09/2413.9513.9513.913.9-0.05-0.360.368270.3-300-35.5703,237000
'26/09/2313.9513.9513.9513.95-0.05-0.3603250.12-200-25.5803,237000
'26/09/2214.0514.151414001.0710280.36-400-45.5803,237000
'26/09/21141413.9514+0.1+0.720.3634540.63+20-0.39+1.615.59-43,237000
'26/09/1814.1514.3513.913.9-0.25-1.773.1881382.130.01-600-65.5903,241000
'26/09/1714.214.3514.1514.15-0.05-0.351.4117230.73-200-25.603,241000
'26/09/1614.414.414.214.2-0.05-0.351.47260.27-400-45.603,241000
'26/09/1514.314.514.2514.25001.7515280.5400005.6103,241000
'26/09/1414.3514.714.2514.25003.1670561.250.01+170+0.06+17.15.56-183,241000
'26/09/1114.214.3514.214.25+0.05+0.351.0676501.520.01+100+15.48-13,259000
'26/09/1014.214.2514.214.2+0.05+0.350.35127651.950.02+100+15.48+53,260000
'26/09/0914.2514.2514.1514.15-0.1-0.70.734460.75-60+0.26-5.745.4803,255000
'26/09/0814.2514.2514.214.25-0.15-1.040.35226583.890.03-2700-275.4903,255000
'26/09/0714.2514.414.214.4+0.2+1.411.41258783.310.04-290-0.01-295.5403,255000
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
'26/09/0414.2514.251414.2-0.05-0.351.7521320.66-150+0.39-14.65.6+13,255000
'26/09/0314.2514.314.214.25-0.05-0.350.7184523.540.03-1000-105.63-13,254000
'26/09/0214.414.414.2514.3+0.1+0.71.0630281.07-500-55.65+13,255000
'26/09/0114.314.6514.214.2-0.15-1.053.14112621.810.02+110-0.63+10.45.66+13,254000
'26/08/3114.414.5514.3514.35-0.3-2.051.3744510.850.01-40-0.02-4.025.6403,253000
'26/08/2814.215.214.214.65006.8327390.69-50-0.02-5.025.65-23,253000
'26/08/2715.91614.6514.65+0.1+0.699.2850610.830.01-60+0.33-5.675.66-43,255-300
'26/08/2614.214.614.214.55+0.3+2.112.8127490.55+20+0+25.64-13,259-1730.09
'26/08/2514.3514.5514.1514.25-0.1-0.72.7946441.050.01-100-15.6403,2600200.61
'26/08/2414.214.5514.214.35+0.25+1.772.4813320.3900+0.47+0.475.64-13,260-5200.61
'26/08/2114.114.151414.1+0.05+0.361.07112621.810.02-10-0.24-1.245.6403,2610250.77
'26/08/2014.2514.314.0514.05-0.15-1.061.76125751.670.02+70-0.09+6.915.64+63,2610250.77
'26/08/191414.213.9514.2+0.25+1.791.7986372.320.01+130-0.01+135.63-523,2550250.77
'26/08/1814.114.213.9513.95-0.15-1.061.77159562.830.02-150+0.03-155.6-753,307+25250.76
'26/08/1714.1514.214.114.1+0.05+0.360.7135660.53+20-0.15+1.855.6303,382000
'26/08/1414.2514.2513.9514.05-0.05-0.352.1385681.250.01-160-0.01-165.63+13,382000
'26/08/1314.1514.251414.1-0.05-0.351.7738570.670.01-90-0.02-9.025.6603,381000
'26/08/121414.151414.15+0.15+1.071.0734380.9-10-0.1-1.15.68-103,381000
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
'26/08/111414.051414000.3619460.4100-0.01-0.015.64-103,391000
'26/08/1014.2514.2513.9514-0.05-0.362.1489591.520.015.64-243,401000
'26/08/0714.2514.2514.0514.05-0.05-0.351.427260.2700-0.48-0.485.6303,425000
'26/08/0614.214.4513.914.1+0.1+0.713.9370641.090.01+190+0.02+195.63+13,425000
'26/08/051414.21414001.4366461.440.01+120-0.14+11.95.59+33,424-100
'26/08/0414.214.2513.614-0.3-2.14.5572890.810.01+10+0.58+1.585.56+63,421010.03
'26/08/0314.314.3514.214.3+0.15+1.061.065370.1400-0.19-0.195.56+13,415+110.03
'26/07/3114.2514.314.114.15-0.35-2.411.3874940.780.01+700+75.56+113,414-100
'26/07/3014.214.514.1514.5+0.05+0.352.4218570.32+100+15.5+13,403010.03
'26/07/2914.6514.6514.3514.45-0.3-2.032.0320410.49-30-0.08-3.085.503,402-510.03
'26/07/2815.0515.114.6514.75-0.7-4.532.9132720.45-50-0.13-5.135.51+13,402-460.18
'26/07/2715.1515.4515.0515.45+0.2+1.312.6220720.2800-0.02-0.025.46-33,401-2100.29
'26/07/2415.215.515.115.25+0.05+0.332.6321760.28+200+25.46+43,404+2120.35
'26/07/2314.5515.214.5515.2+0.3+2.014.3619570.3300005.45+103,400+1100.29
'26/07/2215.515.514.514.9-0.5-3.256.491441520.950.02+100+0.01+105.45+323,390-390.27
'26/07/2115.51615.415.4-0.1-0.653.871081090.990.02+40+0.16+4.165.43-163,358+12120.36
'26/07/2014.515.514.515.5+1.4+9.937.0969850.820.01-20+0-25.43+103,374-1000
'26/07/1714.6514.6514.114.1-0.75-5.053.7661110.590.01+200+25.43-23,364+10100.3
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
'26/07/1614.651514.6514.85+0.2+1.372.3922460.4800005.43+73,366000
'26/07/1514.6514.714.614.65-0.15-1.010.6837770.490.01+60+0.07+6.075.43-23,359000
'26/07/1414.914.914.514.8-0.1-0.672.6851790.640.01-700-75.41+83,361000
'26/07/1315.2515.2514.814.9-0.3-1.972.96148901.650.02-1100-115.43+63,353000
'26/07/0915.8515.915.215.2-0.65-4.14.421331291.030.02-2800-285.45-113,347000
'26/07/0815.851615.7515.85-0.2-1.251.56107581.850.02-100-15.51-93,358000
'26/07/0716.516.516.0516.05-0.35-2.132.74242812.990.04-800-85.51-13,367000
'26/07/0616.4516.716.416.4001.83616290.10.01+2300+235.52+33,368000
'26/07/0316.516.516.416.4-0.2-1.20.6322860.110.01+10-0.01+0.995.4703,365000
'26/07/0216.5516.716.4516.6+0.05+0.31.51612390.260.01+70-0.14+6.865.47-53,365000
'26/07/0116.6516.7516.5516.55-0.35-2.071.18152160.0700-0.07-0.075.4503,370000
'26/06/3016.816.916.616.9+0.1+0.61.79462430.190.01+100-0.02+9.995.4503,370000
'26/06/2916.5516.816.5516.8+0.35+2.131.5231590.02+100+15.4303,370000
'26/06/2617.1517.1516.4516.45-0.7-4.084.081052920.360.02-600-65.43-23,370000
'26/06/2517.417.417.117.15-0.5-2.831.7215270.04-500-55.44-13,372000
'26/06/2417.317.6517.0517.65+0.35+2.023.47814660.170.01-2500-255.45-63,373000
'26/06/2317.8517.8517.1517.3-0.3-1.73.98659150.070.01-140+0.41-13.65.5-53,379000
'26/06/2217.717.717.417.6-0.25-1.41.6833570.580.01-1000-105.53+33,384000
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
'26/06/1818.118.217.717.85-0.35-1.922.7553391.360.0100005.55+263,381000
'26/06/1718.1518.917.918.2+0.05+0.285.5160481.250.01-100-15.55+133,355000
'26/06/161818.9517.918.15+0.15+0.835.83131991.330.02+1100+115.55+363,342000
'26/06/1517.71817.618+0.4+2.272.2757341.680.01-300-35.53+353,306000
'26/06/121818.117.5517.6003.1362411.510.01-900-95.54+83,271000
'26/06/1118.118.117.617.6-0.2-1.122.8127340.79-200-25.56+23,263000
'26/06/1017.518.0517.517.8-0.05-0.283.0852471.110.01-1400-145.56+43,261000
'26/06/0917.418.4517.417.85+0.45+2.596.0364670.960.01+110+0.01+115.59+43,257000
'26/06/0818.118.117.417.4-0.7-3.873.8763750.840.01-110-0.02-115.57+73,253000
'26/06/051818.5517.918.1+0.25+1.43.6486581.480.02+700+75.59-43,246000
'26/06/0417.81817.7517.85-0.35-1.921.3761650.940.01+200+25.57-13,250000
'26/06/0317.2518.317.2518.2+0.95+5.516.0994701.340.02-800-85.57+423,251000
'26/06/0217.0517.2516.8517.25+0.25+1.472.3538450.850.01-500-55.59+183,209000
'26/06/0116.851716.7517+0.25+1.491.4956431.310.01+2800+285.6+53,191000
'26/05/2916.8516.9516.5516.75-0.3-1.762.3582691.190.01+1300+135.54+173,186000
'26/05/2817.117.116.817.05001.7682711.160.01+300+35.51-43,169000
'26/05/2717.4517.4516.917.05+0.05+0.293.2476780.980.01-500-55.51+13,173000
'26/05/2617.317.51717-0.45-2.582.87101781.30.02-1200-125.52-13,172000
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
'26/05/25181817.317.45-0.35-1.973.931481800.820.03-1000-105.54-153,173000
'26/05/2217.8518.2517.7517.8-0.5-2.732.732941861.580.05-100-15.56-1723,188000
'26/05/2119.8519.8518.318.3-1-5.188.0381601.350.01-600-65.56-943,360000
'26/05/2019.319.3519.119.3001.347401.180.01-1000-105.58+73,454000
'26/05/1919.619.619.119.3-0.2-1.032.5637480.770.01-300-35.6+33,447000
'26/05/1819.919.919.519.5-0.4-2.012.0150910.550.01-50+0.16-4.845.6+23,444000
'26/05/15202019.819.9-0.1-0.5169471.470.01-2500-255.61-53,442000
'26/05/1419.952019.920+0.05+0.250.5717110.01-1800-185.66-73,447000
'26/05/1319.92019.6519.95+0.05+0.251.7647520.90.01-600-65.7+13,454000
'26/05/1220.4520.4519.819.9-0.1-0.53.2586781.110.02-2500-255.71+63,453000
'26/05/11202019.8200011951081.810.04-9700-975.76-43,447000
'26/05/082020.519.9520002.7579681.170.02+2500+255.96+23,451000
'26/05/072020.2202000180421.910.02-400-45.68-103,449000
'26/05/0620.420.419.820-0.1-0.52.9961730.840.01+140-0.93+13.15.6903,459000
'26/05/052020.119.920.1+0.3+1.521.0155630.870.01-900-95.66-123,459000
'26/05/0420.220.219.6519.8-0.4-1.982.721191011.180.02-4400-445.68-213,471000
'26/04/3020.120.2520.120.2-0.25-1.220.7316560.28-100-15.76-63,492000
'26/04/292020.52020.45+0.25+1.242.4826480.540.01-170+0-175.77+33,498000
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
'26/04/2819.8520.4519.8520.2+0.4+2.023.03140841.660.03-100-15.8-1143,495000
'26/04/2720.120.3519.819.8-0.3-1.492.74961530.630.02-2700-275.8-373,609000
'26/04/2420.0520.419.920.1+0.05+0.252.4949730.670.01-1500-155.86+13,646000
'26/04/2320.8520.8520.0520.05-0.6-2.913.8776930.820.02-1200-125.89-13,645000
'26/04/2220.420.6520.320.65001.6965631.040.01+100+15.91+13,646000
'26/04/2120.820.920.3520.65+0.15+0.732.6847840.560.01+800+85.91+13,645000
'26/04/2020.9520.9520.320.5-0.2-0.973.14751040.720.02-200-25.89-13,644000
'26/04/1721.321.320.720.7-0.6-2.822.82991010.980.02-1500-155.9+303,645000
'26/04/1620.7521.320.721.3+0.25+1.192.8534530.640.01-800-85.93+13,615000
'26/04/1520.921.0520.521.05+0.15+0.722.6346600.760.01-230+0.03-235.94+13,614000
'26/04/1420.720.920.720.9+0.05+0.240.9623540.43-300-35.99-33,613000
'26/04/1320.9521.0520.820.85+0.1+0.481.21211151.060.03+1600+165.98-63,616000
'26/04/1021.72219.820.75-1.1-5.0310.19294572.030.19+4470+0.07+4475.94-1163,622000
'26/04/0921.9522.221.7521.85+0.2+0.922.0846950.480.01-20+0.03-1.975.04-63,738000
'26/04/0821.621.921.621.65-0.25-1.141.3748980.490.01-800-85.04+13,744000
'26/04/0722.2522.5521.921.9-0.7-3.12.881052100.50.02-190+0.86-18.15.06-33,743000
'26/04/0223.823.822.522.6-1.3-5.445.441241690.730.03-4400-445.07+93,746000
'26/04/0123.624.623.5523.9+0.3+1.274.452142121.010.05-4900-495.15+63,737000
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
'26/03/3123.624.823.4523.6005.723512681.310.08-360-0.66-36.75.23-43,731000
'26/03/3022.923.622.223.6+0.3+1.296.011872390.780.04-260+0.08-25.95.29+813,735-100
'26/03/272223.721.523.3+1.3+5.91107064541.560.16-1780+0.23-1785.33+893,654010.03
'26/03/2620.72220.522+1.15+5.527.19971280.750.02+120-0.03+125.6703,565+110.03
'26/03/2521.0521.0520.520.85+0.3+1.462.6891320.07-30-0.15-3.155.6503,565000
'26/03/2420.920.920.3520.55-0.35-1.672.63541730.310.01-290-0.04-295.65+13,565000
'26/03/2321.921.920.3520.9+0.05+0.247.431412900.490.03-190-0.33-19.35.71+153,564000
'26/03/2020.820.8520.320.85+0.2+0.972.66561490.380.01-110+0.6-10.45.7503,549000
'26/03/1921.1521.1520.620.65-0.6-2.822.59562570.220.01-70-0.26-7.265.77-93,549000
'26/03/1822.322.320.9521.25+0.65+3.166.55442370.190.01-220-0.09-22.15.79-13,558000
'26/03/1720.5520.920.5520.6+0.05+0.241.7532730.20.01-10-0.1-1.15.703,559000
'26/03/16222220.5520.55-0.2-0.966.99733830.190.02-380-0.18-38.25.71+23,559000
'26/03/1320.720.8520.720.75+0.05+0.240.72242800.090.01-10+0.72-0.285.78-63,557000
'26/03/12212120.520.7-0.25-1.192.39362820.130.01-20-0.41-2.415.78-163,563000
'26/03/1120.921.2520.7520.95+0.05+0.242.39552230.250.01-10-0.08-1.085.7903,579000
'26/03/1020.720.920.1520.9+0.2+0.973.621352950.460.03-80+0.38-7.625.79-43,579000
'26/03/0920.62120.220.7-0.8-3.723.721294830.270.03-10-0.28-1.286.61-333,583000
'26/03/062222.1521.521.5-0.5-2.272.952644440.590.06-970-0.22-97.26.61+313,616000
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
'26/03/0524242222-0.95-4.148.712873780.760.07-910+0.28-90.76.8-313,585000
'26/03/0423.123.522.7522.95-0.55-2.343.193214070.790.07+400+0.11+40.16.99+293,616000
'26/03/032626.1523.523.5-1.8-7.1110.58082,1860.370.2-2090-0.14-2096.9+543,587000
'26/03/0223.1525.423.125.3+2.2+9.529.968123,1150.260.2+2270-0.22+2277.31+703,533000
'26/02/2623.124.122.523.1+0.2+0.876.994985640.880.12-2080+0.8-2076.85-43,463000
'26/02/2522.452322.2522.9+0.75+3.393.391143950.290.03-90-0.41-9.417.27+553,467000
'26/02/2422.322.6522.1522.15-0.05-0.232.25816490.120.02+290-0.01+297.29-133,412000
'26/02/232223.321.922.2+0.45+2.076.442687970.340.06-160-0.48-16.57.23+133,425000
'26/02/1121.522.321.521.75+0.05+0.233.693427880.430.07+80+0.44+8.447.26-353,412000
'26/02/1020.821.720.821.7+1+4.834.351551600.970.03+300-0.03+307.18+123,447000
'26/02/0920.620.720.1520.7+0.25+1.222.692711691.610.06-20-0.44-2.447.12-203,435000
'26/02/0620.820.82020.45-0.45-2.153.832371781.330.05+170+0.82+17.87.12-203,455000
'26/02/052122.620.920.9-0.1-0.488.13702701.370.08-1140-0.49-1147.09-173,475-100
'26/02/0420.52120.521+0.5+2.442.441421161.220.0300+0.47+0.477.32-473,492010.03
'26/02/0320.320.520.220.5+0.2+0.991.4873521.410.01+270-0.2+26.87.32-523,539010.03
'26/02/0220.320.520.120.3001.971131280.890.02+360-0.44+35.67.26-493,591010.03
'26/01/3020.1520.7519.920.3-0.6-2.874.073192371.340.06+820+0.38+82.47.19-663,640010.03
'26/01/2921.921.920.920.9-1.2-5.434.521421610.880.03+60-0.19+5.817.03+163,706010.03
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
'26/01/2822.422.921.422.1-0.1-0.456.762371761.350.05+280+0.24+28.27.01+123,690010.03
'26/01/2722.5522.922.222.2-0.35-1.553.11001320.760.02+250-0.3+24.76.96+13,678010.03
'26/01/2622.622.622.0522.55+0.05+0.222.44871420.610.02+250-0.03+256.91-33,677010.03
'26/01/2322.4522.62222.5+0.1+0.452.681731491.160.04+480-0.03+486.86-33,680010.03
'26/01/22232322.3522.4-0.6-2.612.831101780.620.02-350-0.16-35.26.76-163,683010.03
'26/01/21232322.7523-0.1-0.431.0874750.990.02-2400-246.83+83,699010.03
'26/01/202323.722.723.1-0.1-0.434.3117217310.04+30+0.66+3.666.88+13,691010.03
'26/01/192323.822.8523.2+0.2+0.874.132131771.20.05-550-0.78-55.86.87+303,690010.03
'26/01/1622.3232223+0.75+3.374.491551451.070.03-80+0.8-7.26.98+163,660010.03
'26/01/1522.622.622.2522.25-0.35-1.551.5567890.760.02-100-0.16-10.26.99-63,644010.03
'26/01/1422.752322.622.6-0.35-1.531.742161521.420.05+620-0.09+61.97.01-383,650010.03
'26/01/1322.922.952222.95-0.1-0.434.123221991.620.07+780-0.55+77.56.81-663,688010.03
'26/01/1223.123.222.323.05003.93061661.850.07+6500+656.65-203,754-110.03
'26/01/0923.323.322.623.05+0.15+0.663.06138871.590.03-1100-116.5-73,774+120.05
'26/01/082323.522.622.9+0.2+0.883.962451431.720.06-5100-516.52-613,781010.03
'26/01/0722.323.222.322.7+0.4+1.794.042221801.240.05-40+0.03-3.976.61-53,842010.03
'26/01/0623.523.522.322.3-1.2-5.115.112783380.820.06+6500+656.6-183,847010.03
'26/01/0524.8524.8523.523.5-1.3-5.245.442142500.860.0500006.47+103,865010.03
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
'26/01/0224.6525.224.524.8-1.2-4.622.693432681.280.08-5600-566.46+403,855-110.03
'25/12/3125.952625.526001.92134991.350.03-100-16.57-123,815020.05
'25/12/3025.9262526+0.1+0.393.863422081.650.09+6700+676.56+403,827+120.05
'25/12/2927.127.125.8525.9-1.1-4.074.636121414.340.16-7200-726.42-173,787010.03
'25/12/2625.927.225.927+1.2+4.655.042791431.950.07+3600+366.57-403,804-1310.03
'25/12/2425.525.925.1525.8002.912261821.240.06+50+0.72+5.726.49+273,844-5140.36
'25/12/2326.6526.6525.825.8-0.65-2.463.212061741.190.05+3500+356.48-223,817-2190.5
'25/12/2227.2527.2526.326.45-0.65-2.43.511932470.780.05-4500-456.41-163,839+18210.55
'25/12/1927.227.326.5527.1-0.3-1.092.741441131.280.04-4700-476.49+43,855-130.08
'25/12/1826.9527.426.3527.4+0.7+2.623.931751221.440.05+1200+126.57-153,851+140.1
'25/12/1728.128.126.3526.7-1.8-6.326.145524461.240.15+2300+236.53-423,866-130.08
'25/12/1628.2528.727.628.5+0.25+0.883.891521600.950.04-5100-516.45-13,908040.1
'25/12/1528.52927.6528.25-1-3.424.625213211.620.15-23700-2376.52+983,909-140.1
'25/12/1228.3529.3527.829.25+0.85+2.995.462,8263737.580.83+26100+2616.98-1653,811+350.13
'25/12/1130.6530.6528.2528.4-2.25-7.347.831,1367221.570.33-1970-11-2086.44+2703,976020.05
'25/12/1030.8530.8530.1530.65+0.5+1.662.325132621.960.16+1100-0.3+1106.81-203,706+120.05
'25/12/09313130.1530.15002.827953442.310.24+11000+1106.57+893,726010.03
'25/12/0830.430.729.830.15+0.15+0.536803841.770.21-10400-1046.35-73,637010.03
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
'25/12/0529.730.729.430+0.3+1.014.381,8056792.660.54-3000-306.55+2373,644010.03
'25/12/0428.23028.229.7+1.55+5.516.391,5967152.230.46+2300+236.62+263,407010.03
'25/12/0326.2528.3526.2528.15+2+7.658.039947251.370.27+400+0.14+40.16.57+383,381010.03
'25/12/0226.626.6525.8526.15+0.05+0.193.072551501.70.07+800+86.49+333,343010.03
'25/12/012626.625.1526.1+0.1+0.385.586743202.110.17-460+0.2-45.86.47+1953,310010.03
'25/11/2826.2526.425.526003.466883432.010.1800006.56+83,115010.03
'25/11/2724.62624.3526+1.55+6.346.751,2595542.270.32+1000+0.03+1006.56+2153,107010.03
'25/11/2624.5524.5523.824.45-0.05-0.23.061951541.270.05-140-0.17-14.26.36+362,892010.03
'25/11/2524.624.623.924.5002.863972111.880.1-10800-1086.3902,856010.04
'25/11/2424.124.6524.0524.5+0.4+1.662.497732742.820.19+330-4+296.4+782,856-110.04
'25/11/2124.324.423.424.1+0.05+0.214.163912391.640.09+300-0.16+29.86.34+672,778020.07
'25/11/2023.9524.123.1524.05+0.2+0.843.985951863.20.14+70-0.31+6.696.28-362,711020.07
'25/11/1923.2523.8522.823.85+0.6+2.584.524391942.260.1+1000+106.26-512,747020.07
'25/11/1823.22422.9523.25-0.05-0.214.513532771.280.08+270-6.01+216.24+22,798-720.07
'25/11/17242422.923.3-0.05-0.214.712621831.430.06-3300-336.19-132,796090.32
'25/11/1423.423.422.6523.35+0.05+0.213.223622101.730.08+20-0.13+1.876.24+1092,809090.32
'25/11/1323.923.922.7523.3+0.05+0.224.954082871.420.09+180+10.8+28.86.23+482,700090.33
'25/11/1222.1523.622.1523.25+1.3+5.926.615557820.710.13-50+0.45-4.556.19+922,652-4590.34
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
'25/11/1122.222.421.721.95-0.1-0.453.177273132.320.16-810+0.31-80.76.2+852,560+10542.11
'25/11/1021.6522.6521.322.05+1.45+7.046.551,1905842.040.26-210+6.04-156.34+672,475+23441.78
'25/11/0718.8520.618.620.6+1.85+9.8710.75692931.940.11+180+0.28+18.36.38+622,408+21210.87
'25/11/0618.918.918.7518.75-0.05-0.270.846510.90.01+30+3.08+6.086.34-142,346000
'25/11/0518.8518.918.518.8-0.05-0.272.1225290.86-700-76.34+22,360000
'25/11/04191918.8518.85-0.15-0.790.7911260.42-300-36.35-22,358000
'25/11/03191918.9519-0.1-0.520.2620270.74+10-0.01+0.996.3602,360000