≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1732 毛寶 / K線圖(日)

1732 毛寶

日期: 09/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.8525.8500%0.39%25.925.925.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
48124.1萬441.09張/筆25.842.1721.020.03
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)
39100.7萬43909張/筆25.78-0.1 (-0.39%)

連續漲跌: 連2跌→平盤  ( 0元 / 0%)

財報評分: 最新57分 / 平均53分

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 毛寶及子公司新增資金貸與金額達近期財務報表淨值20%以上 (公告訊息 08/12 17:16)

• 毛寶董事會決議除息基準日 (公告訊息 08/12 17:13)

• 毛寶董事會通過2026年第2季合併財務報告 (公告訊息 08/12 16:15)

• 毛寶2026年第二季財務報告預計提報董事會決議之召開日期 (公告訊息 08/03 11:10)

• 毛寶薪酬委員會委員變動 (公告訊息 06/12 14:12)

• 毛寶董事會推舉董事長事宜 (公告訊息 06/12 14:09)

• 毛寶設置審計委員會 (公告訊息 06/11 15:45)

• 毛寶薪酬委員會委員任期 (公告訊息 06/11 15:44)

• 毛寶2026年度股東會全面改選董事(含獨立董事)當選名單 (公告訊息 06/11 15:42)

• 毛寶股東常會決議通過解除董事競業禁止之限制 (公告訊息 06/11 15:40)

• 毛寶2026年股東常會重要決議事項 (公告訊息 06/11 15:38)

1732 毛寶 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/16 交易資料統計

共6,628日
成交價: 25.85元 (0元/ 0%)成交張數: 48張成交金額: 124萬元
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1522高
-
連2跌→平盤
(0元/ 0%)
第1788低
近2日新高
第3958高
近2日新高

* 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
25.85元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年
'16/09/19
~09/16
15年
'11/09/19
~09/16
20年
'06/09/18
~09/16
今年
01/02
~09/16
起算價2626.0526.1526.1526.2526.528.128.1524.22713.516.611.928
漲跌價-0.15-0.2-0.3-0.3-0.4-0.65-2.25-2.3+1.65-1.15+12.35+9.25+13.95-2.15
漲跌幅-0.58%-0.77%-1.15%-1.15%-1.52%-2.45%-8.01%-8.17%+6.82%-4.26%+91.5%+55.7%+117%-7.68%
振幅0.96%1.34%2.29%4.97%16%16.6%29.2%57.2%78.3%126%331%269%390%29.3%
成交張數1392647301,9571.52萬2.88萬7.43萬29.9萬58.5萬214萬328萬368萬424萬5.75萬
成交金額359萬682萬1,897萬5,132萬4.1億7.72億21.1億89.6億183億845億1,182億1,241億1,333億16.2億
週轉率0.33%0.62%1.72%4.61%35.8%67.9%175%705%1378%5048%7730%8679%10001%135%

* 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
'26/09/1625.925.925.825.85000.3948441.090.01-300-32.45-21712010.14
'26/09/1525.9525.9525.725.85-0.1-0.390.9639430.910.01-240-1-252.44+4733010.14
'26/09/1425.825.9525.725.95-0.05-0.190.9652491.070.01-1800-182.56+12729010.14
'26/09/1125.752625.7526+0.1+0.390.9751511.010.01-140-3-172.55+3717010.14
'26/09/1026.0526.0525.8525.9-0.15-0.580.7773611.20.02-2300-232.58+4714010.14
'26/09/0926.226.225.926.05-0.15-0.571.1565720.90.02-1800-182.64-17710010.14
'26/09/082626.32626.2+0.15+0.581.151031140.910.03+40.40+1+41.42.71-9727010.14
'26/09/0726.1526.2525.9526.05-0.05-0.191.151751421.240.05+290+3+322.62-4736010.14
'26/09/0425.8526.125.8526.1+0.25+0.970.9741540.750.01+20+2+42.580740010.14
'26/09/0325.9526.125.8525.85-0.3-1.150.9682691.190.02-230+1-222.58+13740010.14
'26/09/0226.226.22626.15+0.05+0.190.7758620.930.02+10+1+22.63+1727010.14
'26/09/0126.0526.1525.926.1+0.25+0.970.971711391.230.04-380+1-372.63-5726+110.14
'26/08/3126.526.526.426.45-0.25-0.940.3799921.070.03-1000-102.72-11731000
'26/08/2826.526.8526.426.7+0.2+0.751.786851.020.02-2500-252.75+5742000
'26/08/2726.626.626.4526.5-0.1-0.380.56681060.640.02-2500-252.79+15737000
'26/08/2626.552726.4526.6+0.1+0.382.082091531.370.06+3600+362.85-13722-700
'26/08/2526.3526.6526.3526.5+0.15+0.571.1482811.020.02+1500+152.790735070.95
'26/08/2426.526.5526.3526.35+0.05+0.190.761341091.230.04+3200+322.92+9735070.95
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
'26/08/2126.426.426.2526.3-0.1-0.380.5781641.270.02+2400+242.85-10726-2570.96
'26/08/2026.326.426.126.4+0.35+1.341.15114851.350.03+1300+132.78-407360324.35
'26/08/1926.126.326.0526.05-0.05-0.190.9688890.990.02-290-1-302.73+37760324.12
'26/08/1826.0526.32626.1-0.05-0.191.1535490.720.01+1000+102.8107730324.14
'26/08/1726.2526.2526.126.15-0.15-0.570.5784910.930.02-1800-182.82+2773+3324.14
'26/08/1426.226.426.126.3-0.05-0.191.1481920.880.02-2700-273.22+67710293.76
'26/08/1326.526.526.126.35-0.15-0.571.511501331.130.04-630+1-623.26-177650293.79
'26/08/1226.2526.526.226.5+0.4+1.531.151491251.190.04+3000+303.42-337820293.71
'26/08/1126.726.725.8526.1-0.7-2.613.174233251.30.11-20.900-20.93.35-1718150293.56
'26/08/1027.327.326.6526.8-0.4-1.472.393092441.270.08-10000-1003.41+329860292.94
'26/08/072727.3526.8527.2+0.25+0.931.863542411.470.1+91.20-11+80.23.64+149540293.04
'26/08/0626.952726.726.95001.111031160.890.03-28.60+1-27.63.45+19400293.09
'26/08/0526.7527.526.626.95+0.45+1.73.44012521.590.11+26.20+1+27.23.52+1119390293.09
'26/08/0426.526.926.2526.5002.451371800.760.04-250-3-283.46+78280293.5
'26/08/0326.326.6526.226.5+0.2+0.761.711541341.150.04-5.010-21-263.51+368210293.53
'26/07/3126.526.52626.3+0.3+1.151.921761541.140.05-190+1-183.52+507850293.69
'26/07/302626.325.9526-0.1-0.381.342941621.820.08-250+5-203.56-527350293.95
'26/07/29272725.7526.1-0.65-2.434.674484770.940.12-11.20+13+1.813.510787-5293.68
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
'26/07/2827.327.326.6526.75-0.6-2.192.383283430.960.09-6.30+2-4.33.53-347870344.32
'26/07/2728.3528.427.1527.35-0.65-2.324.465866410.910.16-70.900-70.93.64+84821+29344.14
'26/07/2427.5528.227.228+0.4+1.453.628005511.450.22+2810+0.99+2823.86-38737+250.68
'26/07/232829.627.4527.6+0.6+2.227.963,1112,3601.320.88-3290+0.01-3293.2+133775+330.39
'26/07/222728.052727+0.4+1.53.951,0016141.630.27+2930-2+2913.95+31642000
'26/07/2126.526.6526.3526.6+0.2+0.761.1481701.160.02+2700+273.3-13611000
'26/07/2026.6527.5526.2526.4+0.05+0.194.933332811.190.09-59.700-59.73.24+43624000
'26/07/1726.626.8526.326.35-0.15-0.572.084432901.530.12+1310+2+1333.42-24581000
'26/07/1626.526.726.326.5+0.1+0.381.522171741.250.06+10800+1083.11-4605000
'26/07/1526.226.72626.4+0.45+1.732.72001341.50.05+440+2+462.85-4609000
'26/07/1425.8525.9525.425.95002.121861581.180.05+110+2+132.75+14613000
'26/07/13272725.8525.95-1.05-3.894.265374071.320.14-1930+1-1922.73+1599000
'26/07/0926.927.226.6527+0.3+1.122.064092831.450.11+410+2+433.18+3598000
'26/07/0826.426.7526.326.7+0.25+0.951.71701211.410.05+150+1+163.09+6595000
'26/07/0726.726.726.326.45-0.15-0.561.5108941.140.03-120+2-103.05+6589000
'26/07/0626.826.826.3526.6-0.15-0.561.681261800.70.03-6400-643.07+5583000
'26/07/0326.52726.526.75+0.25+0.941.892761861.490.07+12400+1243.22+6578000
'26/07/0226.5526.5526.326.5+0.2+0.760.95102961.060.03+5400+542.93+8572000
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
'26/07/0126.1526.426.1526.3-0.15-0.570.9568671.010.02+1100+112.82-5564000
'26/06/3026.326.4526.126.45+0.15+0.571.33130801.630.03+1300+132.8+4569000
'26/06/2926.126.426.0526.3+0.3+1.151.3573760.960.02+1200+122.78-3565000
'26/06/2626.326.42626-0.1-0.381.531691371.230.04-150+1-142.76-3568000
'26/06/2526.226.2526.0526.1-0.1-0.380.7676900.840.02+1600+162.79+4571000
'26/06/2426.326.4526.0526.2-0.1-0.381.52129811.590.03+1800+182.75-1567000
'26/06/2326.2526.5526.0526.3001.91681381.210.04-700-72.71+7568000
'26/06/2226.326.3526.126.3000.9595970.980.02+1300+132.72+7561000
'26/06/1826.1526.426.1526.3+0.05+0.190.9555541.020.01+1800+182.69+1554000
'26/06/1726.2526.426.1526.25000.95147831.780.04+2300+232.65+1553000
'26/06/1626.326.4526.1526.25-0.2-0.761.1362660.940.02-1200-122.6+1552-400
'26/06/1526.526.726.326.45+0.1+0.381.521491201.250.04-500-52.65+23551040.73
'26/06/1226.226.526.226.35+0.1+0.381.14111991.120.03+4400+442.64+3528040.76
'26/06/1126.3526.525.9526.25-0.05-0.192.091441121.290.04-9.7800-9.782.55+5525+240.76
'26/06/1026.4526.5526.2526.3-0.1-0.381.141191220.970.03+2700+272.58-16520020.38
'26/06/092626.452626.4+0.2+0.761.721201270.950.03+6.540-1+5.542.51+8536020.37
'26/06/0825.226.4525.226.2-0.3-1.134.721951521.290.05+3500+352.47-17528020.38
'26/06/052727.526.3526.5-0.4-1.494.283072201.40.08-9600-962.37+44545020.37
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
'26/06/0426.727.426.326.9+0.4+1.514.155133651.40.14+8200+822.55-27501+220.4
'26/06/0326.126.526.0526.5+0.3+1.151.722021801.120.05+5800+582.34+2528000
'26/06/0226.4526.4526.126.2-0.25-0.951.322412181.110.06-32.700-32.72.2+14526000
'26/06/0126.3526.626.2526.45+0.1+0.381.332661681.580.07+10900+1092.28+5512000
'26/05/2926.7526.7526.3526.35-0.25-0.941.51711651.030.05-3500-352.06-8507000
'26/05/2826.426.826.326.6+0.2+0.761.893602341.540.1+4900+492.12-12515000
'26/05/2726.752726.3526.4002.462311931.20.06-210+1-202.01-7527000
'26/05/2626.226.426.126.4001.141111140.980.03+2800+282.01+1534000
'26/05/2526.626.826.326.4-0.15-0.561.881981801.10.05-2700-271.93+16533000
'26/05/2226.8526.926.0526.55-0.05-0.193.23722621.420.1-4300-431.95-9517000
'26/05/2126.7526.7526.326.6-0.1-0.371.692661951.360.07+1600+162.04-2526000
'26/05/2027.627.726.526.7-0.45-1.664.423483051.140.09-1310-3-1341.99+23528000
'26/05/1927.127.7526.727.15+0.65+2.453.961,0116201.630.28+790-6+732.3+20505000
'26/05/1827.052826.526.5+0.35+1.345.746454101.570.17-10500-1052.09+4485000
'26/05/1526.126.3525.826.15-0.15-0.572.0915815810.04-400-1-412.33-27481000
'26/05/1426.2526.6526.126.3+0.15+0.572.11201530.780.03-1100-112.42+9508000
'26/05/1326.826.826.126.15-0.45-1.692.631561381.130.04+3400+342.45+8499000
'26/05/1226.9526.9526.526.6-0.15-0.561.682081791.160.06-1400-142.38+14491000
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
'26/05/1127.127.926.626.75+0.25+0.944.916794391.550.18-1400-142.41+4477000
'26/05/0826.927.6526.526.5+0.1+0.384.367485231.430.2+40.300+40.32.44+2473000
'26/05/0726.426.425.826.4+0.15+0.572.2915215210.04+3400+342.34-14471000
'26/05/0627272626.25-0.15-0.573.792032600.780.05-20-8-102.31-12485000
'26/05/052727.426.3526.4+0.05+0.193.984124280.960.11-7300-732.29+2497000
'26/05/0426.526.62626.35+0.55+2.132.333123310.940.08+370+3+402.46-13495000
'26/04/3026.2526.2525.825.8-0.25-0.961.73741270.580.02-210-1-222.36-4508000
'26/04/2925.5526.325.4526.05+0.65+2.563.351811910.950.05-2400-242.41+16512000
'26/04/2825.3525.6525.325.4+0.05+0.21.3839760.510.01+200+22.46-1496000
'26/04/2725.725.825.2525.35-0.35-1.362.141481510.980.04-190-1-202.46+5497000
'26/04/2425.62625.625.7+0.1+0.391.5661710.850.0200002.5-9492000
'26/04/232626.525.525.6-0.4-1.543.851861721.080.05-2500-252.52+9501000
'26/04/2225.952625.926+0.1+0.390.39901000.90.02+70-1+62.58-5492000
'26/04/2125.92625.725.9001.1674970.760.02+210-4+172.56+3497000
'26/04/2025.926.125.925.9-0.2-0.770.7790960.940.02+1500+152.51+2494000
'26/04/1726.326.326.126.1-0.1-0.380.76511420.360.01-1.7900-1.792.48-1492000
'26/04/1626.1526.3526.0526.2+0.05+0.191.1550710.710.01+800+82.5+1493000
'26/04/1526.226.225.2526.15+0.1+0.383.651121140.990.03+370+7+442.48-1492000
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
'26/04/142626.0525.926.05+0.05+0.190.581421640.860.04+360+4+402.39+1493000
'26/04/1325.852625.826+0.15+0.580.77791130.70.02+60+8+142.31+3492000
'26/04/10262625.725.85-0.05-0.191.161071900.560.03-300-1-312.32-7489000
'26/04/0926.3526.3525.525.9-0.4-1.523.231376330.220.04-370+5-322.39+6496000
'26/04/0826.226.526.1526.3+0.05+0.191.335321,2000.440.14+33200+3322.44+7482000
'26/04/0726.1526.426.1526.25-0.05-0.190.95541,2060.040.01+100+11.630475000
'26/04/0226.526.526.1526.3-0.15-0.571.32593380.180.02+100+2+121.63+3475000
'26/04/0126.5526.5526.2526.45+0.15+0.571.14804040.20.02-10+101.6-4472000
'26/03/3126.6527.526.1526.3+0.2+0.775.174457790.570.12-1100+5-1051.6-4476000
'26/03/3026.5526.5525.226.1-0.1-0.385.151325640.230.03+110-1+101.78-4480000
'26/03/2726.4526.452626.2001.72743910.190.02+200+21.75+4484000
'26/03/2626.2526.426.226.2-0.05-0.190.76674430.150.02+800+81.76-5480000
'26/03/2526.526.52626.25+0.15+0.571.92833510.240.02+1500+151.95-20485000
'26/03/2426.526.852626.1-0.25-0.953.231434180.340.04+37.100+37.11.92+6505000
'26/03/2328.128.126.226.35+0.35+1.357.315498250.660.15-1820+1-1811.83+27499000
'26/03/2026.0526.32626-0.05-0.191.151963310.590.05+1100+112.26-7472000
'26/03/1926.626.626.0526.05-0.45-1.72.081443880.370.04-38.400-38.42.23-5479000
'26/03/1826.626.626.326.5001.131374020.340.04-200-22.32-24484000
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
'26/03/1726.4526.6526.426.5+0.1+0.380.951124650.240.03-200+0.31-19.72.33+5508000
'26/03/1626.3526.626.2526.4+0.05+0.191.33626740.090.02-10.200-10.22.38+8503000
'26/03/1326.252726.2526.35002.851052300.460.03+100+12.440495000
'26/03/1226.3526.4526.226.35-0.1-0.380.95911000.910.02+90-1+82.44+9495000
'26/03/1126.326.5526.326.45+0.2+0.760.95116971.190.03-200-22.42-4486000
'26/03/1026.1526.3526.126.25+0.25+0.960.961301171.110.03+4800+482.42-7490-100
'26/03/0926.0526.125.6526-0.75-2.81.681872070.90.05-50-1-62.31-10497-110.2
'26/03/06272726.5526.75+0.2+0.751.691001180.850.03+400+42.32-3507020.39
'26/03/0526.326.7526.326.55+0.45+1.721.721851551.20.05+2800+282.31-7510020.39
'26/03/0427.1527.1526.0526.1-1.1-4.044.045544051.370.15+8.30-9-0.72.25-76517020.39
'26/03/0327.627.627.227.2-0.4-1.451.453762601.450.1+460-2+442.21-34593-3020.34
'26/03/0227.6527.7527.227.6001.992111941.090.06+63.200+63.22.1-15627-40325.1
'26/02/2627.6527.7527.527.6-0.1-0.360.91861541.210.05+3200+321.95+2642-117211.2
'26/02/2527.427.727.427.7+0.35+1.281.13792351.610.1-900-91.87-2464008313
'26/02/2427.627.627.2527.35-0.25-0.911.275113421.490.14-18500-1851.88-1166408312.5
'26/02/2327.527.727.427.6-0.05-0.181.083993621.10.11-3300-332.25+1067508312.3
'26/02/1127.7527.827.4527.65+0.15+0.551.272472441.010.07+100-6+42.27+1066508312.5
'26/02/1027.527.7527.4527.5001.091661401.190.05+600+62.23+3655-18312.7
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
'26/02/0927.8528.427.527.5-0.2-0.723.253543121.140.1-2800-282.21-6265208412.9
'26/02/0628.1528.1527.427.7-0.2-0.722.693153041.040.09-0.2900-0.292.24-9714-18411.8
'26/02/0528.3528.727.8527.9-0.3-1.063.015513681.50.15-1700-172.22+3072308511.8
'26/02/0428.228.352828.2001.243592291.570.1+2100+212.25+4969308512.3
'26/02/0328.128.227.7528.2001.65334321.230.15+520+1+532.2-1464408513.2
'26/02/0229.7530.3527.9528.2+0.3+1.088.63,4942,2701.541.02-5230+14-5092.07+1765808512.9
'26/01/3028.828.8527.6527.9-2.2-7.313.992,4101,5281.580.68-2730-13-2863.2+114641-198513.3
'26/01/2932.953330.130.1-3.3-9.888.684,4621,8422.421.38+20-1.14+0.863.84+13527-410419.7
'26/01/2831.933.43133.4+3+9.877.895,9822,6162.291.98-500+7.84-42.23.74+16514+9110821
'26/01/2728.930.428.5530.4+2.75+9.956.692,1508702.470.65+620+10.3+72.33.82-90498+17173.41
'26/01/2627.2528.227.2527.65+0.45+1.653.494202781.510.12+5100+513.65+24588000
'26/01/2327.527.527.127.2-0.15-0.551.4610310310.03-4400-443.52+4564000
'26/01/2227.8527.8527.1527.35+0.15+0.552.571641591.030.04-250-1-263.6-11560000
'26/01/2127.327.3527.0527.2-0.1-0.371.11811511.20.05-590-4-633.65-1571000
'26/01/2027.627.7527.327.3-0.2-0.731.642041741.170.06-5200-523.79+4572000
'26/01/19282827.427.5-0.45-1.612.154442611.70.12-1230-1-1243.91+19568000
'26/01/1627.952827.6527.95001.251761721.020.05-680-2-704.2-1549000
'26/01/1528.0528.2527.8527.95-0.1-0.361.43848410.02+10+6+74.36-3550000
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
'26/01/142828.127.6528.05+0.2+0.721.621581161.360.04+3800+384.36-2553000
'26/01/1328.328.327.727.85-0.25-0.892.141651441.150.05-2800-284.28-12555-1000
'26/01/1227.828.3527.728.1+0.25+0.92.331961541.270.06+100-4+64.34-115670101.76
'26/01/0927.9528.227.6527.85+0.2+0.721.991741391.250.05-2100-214.32+4578+10101.73
'26/01/08282827.5527.65-0.15-0.541.621001250.80.03-300+1-294.36+1574000
'26/01/0727.427.82727.8+0.6+2.212.943851682.290.1+2300+234.43+1573000
'26/01/0627.5527.5527.227.2-0.5-1.811.264314370.990.12-50+1-44.38+7572000
'26/01/0528.228.227.6527.7-0.4-1.421.961721830.940.05-1080-3-1114.39+19565000
'26/01/0227.8528.2527.328.1+0.1+0.363.392651801.470.07+4400+444.65+2546000
'25/12/3128.228.22828-0.1-0.360.71104961.080.03-4800-484.55+8544000
'25/12/3028.128.32828.1-0.1-0.351.061261670.750.04-440-11-554.66+13536000
'25/12/2928.528.5528.228.2-0.15-0.531.23821780.460.02-80-9-174.76-9523000
'25/12/2628.6528.6528.328.35-0.1-0.351.231331031.290.04-590-7-664.78+11532000
'25/12/2428.728.728.3528.45-0.05-0.181.23157961.640.04-7700-774.92+24521000
'25/12/2328.6528.828.528.5-0.1-0.351.05771330.580.02-3900-395.09-2497000
'25/12/2228.828.828.5528.6-0.05-0.170.8782980.840.02-2800-285.19-22499000
'25/12/1928.528.7528.528.65+0.1+0.350.8859581.020.02-280+9-195.23-1521000
'25/12/1828.628.628.528.55-0.05-0.170.3539450.870.01-800-85.30522000
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
'25/12/1728.528.9528.4528.6+0.15+0.531.76148861.720.04+140-2+125.32-8522000
'25/12/1628.6528.7528.328.45-0.35-1.221.561831341.370.05-800+2-785.29+5530-100
'25/12/1528.8529.228.5528.8-0.05-0.172.25941260.740.0300005.48+1525010.19
'25/12/1229.4529.528.8528.85-0.45-1.542.22105931.130.03-4700-475.48-1524010.19
'25/12/112929.328.829.3+0.2+0.691.7232460.690.01-800-85.59+2525010.19
'25/12/102929.3528.9529.1+0.2+0.691.381441031.40.04-80-1-95.68+16523010.19
'25/12/0928.5528.9528.528.9+0.2+0.71.5774711.040.02-1000-105.70507010.2
'25/12/0828.9528.9528.628.7-0.25-0.861.21140881.590.04-780+2-765.72-1507010.2
'25/12/0529.129.1528.9528.95-0.05-0.170.6970720.980.02-190-1-205.9-11508010.2
'25/12/0429.0529.22929-0.05-0.170.6972691.050.02+330-4+295.95-1519010.19
'25/12/0329.329.328.8529.05-0.1-0.341.5471671.060.02-170-1-185.87-3520010.19
'25/12/0229.329.32929.15-0.15-0.511.02135991.360.04-210-2-235.910523010.19
'25/12/0129.229.929.1529.3+0.35+1.212.5916917010.05+290+2+316.01+13523010.19
'25/11/2828.829.128.828.95-0.1-0.341.0393871.070.03+140+6+206.01-1510010.2
'25/11/272929.2528.829.05+0.05+0.171.551291011.280.04+6800+685.98+7511010.2
'25/11/2629.129.128.729+0.25+0.871.3991781.170.03+190+1+205.82+1504010.2
'25/11/2528.9528.9528.5528.75-0.25-0.861.3877701.10.02-2000-205.77-12503010.2
'25/11/2428.429.1528.2529+0.75+2.653.194112481.660.12+17100+1715.82+20515010.19
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
'25/11/2128.8529.228.2528.25-0.4-1.43.322261581.430.06-26.90+3-23.95.42+4495010.2
'25/11/2028.728.8528.528.65001.2288900.980.03-900-95.48-7491-2210.2
'25/11/1928.728.9528.628.65+0.05+0.171.221081041.040.03+80+9+175.51-3498-8234.62
'25/11/1828.828.9528.428.6+0.1+0.351.931891311.440.05-110+3-85.43-15501-11316.19
'25/11/1728.8528.928.328.5-0.5-1.722.072181551.410.06-2500-255.45-45160428.14
'25/11/1428.5529.3528.5529+0.45+1.582.84763841.240.14+690+4+735.51+35200428.08
'25/11/1328.528.5528.2528.55+0.3+1.061.06120931.290.03-50+505.42+115170428.12
'25/11/1228.328.728.2528.25+0.15+0.531.61321111.190.04+4200+425.36-45060428.3
'25/11/1128.2528.3528.128.1-0.05-0.180.8975940.80.02+300+35.27-15100428.24
'25/11/1028.328.328.0528.15-0.1-0.350.88901230.740.03-3000-305.28+15110428.22
'25/11/0728.528.7528.228.25-0.2-0.71.931921940.990.05-5200-525.35+15100428.24
'25/11/0628.4528.4528.228.45+0.2+0.710.881101071.030.03+2700+275.52-135090428.25
'25/11/0528.528.5528.128.25-0.05-0.181.591731221.410.05-4100-415.45-15220428.05
'25/11/042929.0528.328.3-0.55-1.912.62102081.010.06-6700-675.59-15523+8428.03
'25/11/0328.628.9528.5528.85+0.25+0.871.41321241.070.04+440-8+365.76+4538-12346.32
'25/10/3128.828.9528.528.6+0.05+0.181.581871321.420.05-450+1-445.61-10534-20468.61
'25/10/3028.6528.7528.528.55-0.1-0.350.871451141.270.04-2800-285.73-2544-226612.1
'25/10/2928.952928.5528.65-0.1-0.351.571531331.150.04-3200-325.73-41546-268816.1
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
'25/10/2829.3529.428.728.75-0.3-1.032.412292221.030.07-8100-815.81+1587011419.4
'25/10/2729.529.629.0529.05-0.55-1.861.863383800.890.1-480+1-475.92+12586011419.5
'25/10/2330.531.729.4529.6-0.15-0.57.562,1991,5561.410.67-36200-3626.19-40574+3511419.9
'25/10/22293128.929.75+1.1+3.847.332,1281,5791.350.64+2080+0+2087.07+139614+637912.9
'25/10/2129.429.428.628.65+0.25+0.882.821331011.320.04+1200+126.74+24750163.37
'25/10/2028.7528.828.328.4-0.4-1.391.741611401.150.05-2500-256.79-44730163.38
'25/10/1728.3528.828.2528.8+0.35+1.231.931191011.180.03+6200+626.89-1477-2163.35
'25/10/1628.628.628.2528.45+0.1+0.351.231721231.390.05-63.200-63.26.69-5478-9183.77
'25/10/1528.328.628.128.35+0.05+0.181.7795771.240.03+14.900+14.96.84+74830275.59
'25/10/1428.829.128.328.3-0.55-1.912.771512030.740.04-1200-126.81+8476+1275.67
'25/10/1328.8528.9528.128.85-0.25-0.862.921681461.150.05+900+96.880468-2265.56
'25/10/0929.429.528.9529.1-0.25-0.851.872803340.840.08+2900+296.92-364680285.98
'25/10/0829.4529.729.229.35-0.05-0.171.72852081.370.08+7000+706.89-205040285.56
'25/10/0729.729.8529.3529.4-0.45-1.511.682162260.960.06-3900-396.72+135240285.34
'25/10/0329.6529.8529.329.85+0.25+0.841.862611821.430.08+14700+1476.82-195110285.48
'25/10/0229.829.8529.329.6-0.2-0.671.852372351.010.07+4300+436.47-85300285.28
'25/10/013030.1529.729.8-0.05-0.171.513564300.830.11+7400+746.37-40538+27285.2
'25/09/3029.7530.329.4529.85+0.6+2.052.917394881.520.22+17700+1776.19+83578010.17
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
'25/09/2629.2529.328.8529.25001.541521161.310.04-300-35.82-2495010.2
'25/09/2529.229.429.129.25+0.05+0.171.032231381.620.07+7900+795.78-5497010.2
'25/09/2429.130.429.129.2+0.45+1.574.529586391.50.28+600-2.45+57.65.59+57502010.2
'25/09/2328.828.828.428.75+0.05+0.171.391481321.120.04-60-0.1-6.15.41+1445010.22
'25/09/2228.928.9528.6528.7-0.1-0.351.041321251.060.04-1200-125.39+9444010.23
'25/09/1929.229.228.628.8-0.4-1.372.051673060.540.05+180-2+165.52+5435010.23
'25/09/1829.329.528.7529.2+0.2+0.692.592641811.460.08+1110-1+1105.53-12430010.23