≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8072 陞泰 / K線圖(日)

8072 陞泰

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.7523-0.25-1.09%13.04%20.9523.920.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6211,382萬4761.3張/筆22.270.813.70.1
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)
142334.7萬203700張/筆23.55-0.85 (-3.56%)

連續漲跌: 連4跌  ( -2.25元 / -9%)

財報評分: 最新53分 / 平均59分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 陞泰董事會通過2026年第三季合併財務報告 (公告訊息 11/06 17:24)

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 陞泰董事會通過2026年第二季合併財務報告 (公告訊息 08/07 16:54)

• 陞泰2026年第二季財務報告董事會召開日期 (公告訊息 07/30 16:38)

• 〈台股盤後〉台積電翻黑拖累4萬5攻關 續漲592點成交量還是未過兆元 (Anue鉅亨 07/22 13:54)

8072 陞泰 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,636日
成交價: 22.75元 (-0.25元/ -1.09%)成交張數: 621張成交金額: 1,382萬元
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811低
近971日新低
連4跌
(-2.25元/ -9%)
第697高
近26日新高
第2117高
近26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
22.75元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價24.1524.926.1526.926.128.7534.7527.526.823.7520.490.614630.25
漲跌價-1.4-2.15-3.4-4.15-3.35-6-12-4.75-4.05-1+2.35-67.85-123.25-7.5
漲跌幅-5.8%-8.63%-13%-15.4%-12.8%-20.9%-34.5%-17.3%-15.1%-4.21%+11.5%-74.9%-84.4%-24.8%
振幅14.3%16.9%19.9%22.9%30.5%39.3%41.4%124%127%144%172%94.9%204%45.3%
成交張數9091,0551,5242,3139,4073.21萬7.04萬118萬122萬138萬150萬170萬225萬5.75萬
成交金額2,067萬2,426萬3,620萬5,705萬2.5億9.08億20.9億537億550億596億626億778億1,560億16.8億
週轉率1.14%1.32%1.91%2.89%11.8%40.1%88%1477%1529%1725%1873%2121%2815%71.9%

* 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
'26/11/0620.9523.920.922.75-0.25-1.09136214761.30.14-180+20+21.73-1331,469040.27
'26/11/0524.3524.3522.9523-0.85-3.565.871422030.70.03-100+11+11.73-471,602040.25
'26/11/0424.324.323.323.85-0.3-1.244.141471770.830.03+100-1+91.74-281,649+140.24
'26/11/03252524.1524.15-0.85-3.43.41192200.540.03+300+31.72+31,677+130.18
'26/11/0224.925.124.825+0.1+0.41.227470.570.01+300+31.72-11,674+220.12
'26/10/3025.4525.4524.524.9-0.6-2.353.731675970.280.04-90+1-81.71-91,675000
'26/10/2925.925.925.425.5-0.4-1.541.931091920.570.03+500+51.72+21,684000
'26/10/2825.952625.6525.9+0.25+0.971.3658561.030.01-100-11.72-41,682000
'26/10/2725.7525.825.6525.65-0.05-0.190.5829770.380.01+6.7200+6.721.74-61,686000
'26/10/2226.126.125.725.7-0.45-1.721.531061610.660.03-1400-141.73+211,692000
'26/10/2126.226.226.0526.15+0.05+0.190.5751880.580.01+300+31.71-11,671000
'26/10/2026.126.152626.1000.5754850.630.01-500-51.71+61,672000
'26/10/1926.126.525.9526.1-0.4-1.512.08981640.60.03-100-11.7101,666000
'26/10/1626.5526.726.3526.5-0.05-0.191.321241131.10.03-4400-441.71-81,666000
'26/10/1526.526.626.0526.55-0.05-0.192.071291480.870.03+200+21.77+81,674000
'26/10/1426.6526.726.526.6+0.05+0.190.7561870.710.02-500-51.78+21,666000
'26/10/1326.852726.3526.55-0.3-1.122.4279930.850.02+60-1+51.79-21,664000
'26/10/1226.9526.9526.826.85-0.05-0.190.5681970.830.02-12.600-12.61.7901,666000
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
'26/10/0826.927.0526.726.9001.31111210.910.03-3300-331.79+41,666000
'26/10/0727.127.226.926.9-0.55-21.09912820.320.02-2300-231.83-11,662000
'26/10/0627.127.826.927.45+0.35+1.293.321631890.860.04+10+1+21.86-51,663000
'26/10/0527.827.827.127.1-0.6-2.172.532032011.010.06+1.0900+1.091.86-161,668000
'26/10/0227.727.827.627.7-0.1-0.360.72130981.330.04+3600+361.85-521,684000
'26/10/0127.828.0527.727.8-0.05-0.181.26991290.770.03+9+00+9.011.8+181,736000
'26/09/3027.927.9527.627.85+0.05+0.181.26991420.70.03-500-51.79+31,718-100
'26/09/2928.3528.3527.727.8-0.55-1.942.291493060.490.04-6400-641.82+11,715010.06
'26/09/2427.1528.852728.35+1.2+4.426.817405181.430.21+15100+1511.96-281,714+110.06
'26/09/2327.327.3527.127.15-0.15-0.550.92751570.470.02-1100-111.76-21,742000
'26/09/2227.827.827.227.3-0.2-0.732.18751120.670.02+500+51.77-11,744000
'26/09/2128.328.327.427.5-0.3-1.083.242335600.420.06-540+1-531.78-11,745000
'26/09/182728.626.927.8+1.2+4.516.398936191.440.25+2300+1+2311.86+291,746000
'26/09/172727.0526.626.6-0.15-0.561.681271900.670.03+2000+201.56-141,717000
'26/09/1627.42826.726.75-0.2-0.744.826345631.130.17-300-31.53-851,731-100
'26/09/1526.3528.4526.2526.95+0.6+2.288.351,1089661.150.3-16800-1681.55+541,816+110.06
'26/09/1426.126.852626.35+0.25+0.963.261821870.970.05-20-1-31.76+31,762000
'26/09/1125.8526.225.8526.1+0.2+0.771.3553600.880.01-100-11.78+21,759000
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
'26/09/1026.0526.0525.725.9-0.15-0.581.34541300.420.01+300+31.8+11,757000
'26/09/0925.726.125.726.05001.54651270.510.02+2500+251.81-31,756000
'26/09/0826.226.225.826.05+0.15+0.581.54781530.510.02+10.700+10.71.7901,759000
'26/09/0726.2526.2525.7525.9-0.3-1.151.91931960.480.02-100-11.78+41,759000
'26/09/0426.1526.225.9526.2+0.15+0.580.9644610.710.01+1100+111.78+31,755000
'26/09/0326.2526.325.8526.05-0.15-0.571.721271840.690.03-5700-571.76+31,752000
'26/09/0226.2526.3526.226.2000.5759890.670.02+900+91.84-51,749000
'26/09/0126.2526.4526.1526.2+0.05+0.191.151001430.70.03+160+1+171.82+41,754000
'26/08/3126.226.326.0526.15-0.05-0.190.95842630.320.02-2500-251.8+81,750000
'26/08/2826.426.4525.826.2-0.2-0.762.461181930.610.03-730+1-721.83+491,742000
'26/08/2726.3526.5526.126.4+0.2+0.761.7269750.920.02+4500+451.92+41,693000
'26/08/2626.2526.32626.2+0.1+0.381.1512112110.03+80-1+71.86-211,689000
'26/08/2526.226.225.826.1-0.1-0.381.53971080.890.03-2000-201.85-61,710000
'26/08/2426.226.252626.2-0.15-0.570.9554810.670.01-1600-161.87+11,716000
'26/08/2126.3526.3526.126.35000.9554620.870.01-1600-161.8901,715000
'26/08/2026.5526.5526.2526.35-0.1-0.381.1346600.760.01-8.1100-8.111.91-81,715000
'26/08/1926.126.752626.45-0.05-0.192.8377890.860.02-10.900-10.91.92+21,723000
'26/08/1826.9526.9526.226.5-0.45-1.672.78721770.410.02-1800-181.94-11,721000
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
'26/08/1726.552726.5526.95+0.4+1.511.691642140.770.04+780+1+791.96-871,722000
'26/08/1426.426.626.326.55+0.15+0.571.14691020.670.02+120+2+141.86-11,809000
'26/08/1326.326.6526.326.4-0.05-0.191.32104761.360.03+1400+141.84-41,810000
'26/08/122626.452626.45+0.5+1.931.7383701.190.02-400-41.83-31,814000
'26/08/1126.2526.2525.925.95-0.35-1.331.33671530.440.02-1800-181.83-11,817000
'26/08/1026.5526.5526.1526.3+0.2+0.771.531441281.120.04+2000+201.85+541,818000
'26/08/0726.526.52626.1-0.1-0.381.91831030.80.02+500+51.8201,764000
'26/08/0626.626.625.9526.2-0.7-2.62.422422840.850.06-1380-1-1391.82+231,764000
'26/08/0527.2527.2526.926.9+0.25+0.941.311121630.690.03+2600+261.99-91,741000
'26/08/0426.726.8526.4526.65001.5641000.640.02+80-2+61.96-41,750000
'26/08/0326.526.826.426.65+0.15+0.571.511261071.170.03+310-4+271.95-41,754000
'26/07/3126.2526.726.2526.5+0.8+3.111.751151200.960.03+2400+241.92-111,758-1000
'26/07/3025.452625.1525.7-0.15-0.583.291832480.740.05+340-6+281.89+41,769+10100.57
'26/07/292626.752525.85-0.55-2.086.633735010.740.1-12.60+2-10.61.84-1141,765000
'26/07/2826.9526.9526.226.4-0.55-2.042.782374890.480.06-430+4-391.83-401,879000
'26/07/2726.726.9526.5526.95+0.35+1.321.594911.030.03+4200+421.87-111,919000
'26/07/2427.0527.126.626.6-0.6-2.211.841341550.870.04+100+11.82+51,930000
'26/07/2327.5527.6526.8527.2-0.2-0.732.92932220.420.03-340+4-301.82+131,925000
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
'26/07/2227.527.627.2527.4+0.2+0.741.2965860.750.02+80-3+51.85+11,912000
'26/07/2126.827.2526.827.2+0.45+1.681.6889751.180.02+1200+121.86+131,911000
'26/07/2027.427.426.426.75-0.3-1.113.73102671.160.08+36.40+3+39.41.85-201,898000
'26/07/1728.0528.52727.05-1.15-4.085.323273950.830.09-6600-661.78-171,918000
'26/07/1628.729.328.128.2-0.3-1.054.215022521.990.14+210+2+231.8201,935000
'26/07/1527.828.627.6528.5+0.6+2.153.411481660.890.04+260+1+271.78-61,935000
'26/07/1428.2528.452727.9-0.45-1.595.113322801.190.09-550+2-531.74-81,941000
'26/07/1329.3529.352828.35-0.75-2.584.642302151.070.07-920-1-931.78+31,949000
'26/07/0928.929.7528.729.1+0.25+0.873.642481671.490.07+4300+431.89-41,946000
'26/07/0829.229.228.2528.85+0.05+0.173.31872210.840.05-710+1-701.82-41,950000
'26/07/0729.6530.128.728.8-0.5-1.714.783232451.320.09-6000-601.88+481,954000
'26/07/0629.829.82929.3+0.05+0.172.742812391.170.08-10600-1062.04+421,906000
'26/07/0329.5530.829.430.25+0.95+3.244.785053081.640.15+20900+2092.2+61,864000
'26/07/022929.4528.929.3+0.1+0.341.881571511.040.05+47.100+47.11.93-191,858000
'26/07/0129.829.82929.2-0.1-0.342.731521451.050.04+70+1+81.89-281,877000
'26/06/3029.629.629.129.3+0.65+2.271.751381500.920.04+23.900+23.91.88-61,905000
'26/06/2929.129.328.528.65-0.35-1.212.762172690.810.06-52.300-52.31.86+71,911000
'26/06/2629.6530.92929-1.05-3.496.325606940.810.17-770-2-791.93+81,904000
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
'26/06/2530.8531.1529.930.05-0.8-2.594.054265010.850.13-12700-1272.02-261,896000
'26/06/2430.432.230.430.85+0.25+0.825.881,4311,0531.360.45+80+1+92.15-11,922000
'26/06/2331.2531.8530.2530.6-0.65-2.085.128947201.240.28-51.800-51.82.1-261,923000
'26/06/223031.73031.25+1.85+6.295.781,2489431.320.38+1450-1+1442.14-921,949000
'26/06/1829.229.929.0529.4+0.5+1.732.944114210.980.12+34.20-4+30.22.14-312,041000
'26/06/1728.652928.428.9+0.6+2.122.121171400.830.03+520+1+532.1+22,072000
'26/06/16292928.328.3-0.45-1.572.431501910.780.04-370+1-362.03+122,070000
'26/06/1528.729.128.628.75+0.05+0.171.741841970.930.05+36.600+36.62.09-12,058000
'26/06/1228.3528.828.3528.7+0.65+2.321.61731661.040.05+810+3+842.04+112,059000
'26/06/1128.628.627.4528.05-0.25-0.884.062261951.160.06-5.9400-5.941.94-62,048000
'26/06/1029.329.4528.328.3-1-3.413.922792521.110.08+19.30+2+21.31.95-312,054000
'26/06/092929.5528.829.3+0.35+1.212.592572700.950.08+27.60-3+24.61.93+12,085-100
'26/06/0827.5529.0527.128.95-0.45-1.536.635965121.160.17+47.70+1.73+49.41.9-212,084+110.05
'26/06/053030.629.1529.4-1.2-3.924.746535651.160.19-550-1-561.9+102,105000
'26/06/0429.7531.829.1530.6+0.75+2.518.882,1301,6491.290.66-3870+3-3841.94+632,095000
'26/06/0329.4529.852929.85+0.4+1.362.897045381.310.21+410-3+382.37-272,032000
'26/06/0228.630.7528.329.45+1.05+3.78.631,6651,3331.250.5-15500-1552.32+1232,059000
'26/06/0127.528.7527.528.4+1.05+3.844.575993961.510.17+3120+1+3132.48+181,936000
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
'26/05/2927.4527.7527.327.35+0.05+0.181.652121961.080.06+12.60+1+13.62.08-81,918000
'26/05/2827.828.6527.327.3-0.35-1.274.883753311.130.1-50.60-2-52.62.06+191,926-100
'26/05/2727.927.9527.4527.65-0.15-0.541.82782671.040.08-54.50+2.84-51.72.09+161,907+110.05
'26/05/2628.4528.5527.6527.8-0.4-1.423.192232570.870.06-250+1-242.15-521,891000
'26/05/2528.1528.6527.5528.2+0.3+1.083.945884511.30.17+27.20-7+20.22.17+141,943000
'26/05/2227.9528.127.627.9+0.3+1.091.811431401.020.04+290-3+262.13+81,929000
'26/05/2127.328.0527.327.6+0.35+1.282.752281721.320.06+980+9.79+1081.96+71,921000
'26/05/2026.7527.626.7527.25+0.45+1.683.171521560.970.04+52.100+52.11.84-71,914000
'26/05/1927.0527.0526.526.8-0.2-0.742.041992450.810.05-460-0.11-46.11.74+41,921000
'26/05/1827.527.526.3527+0.4+1.54.321241290.960.03-40-1.08-5.071.79-271,917000
'26/05/1527.2527.726.526.6-0.6-2.214.413192991.070.09-460-7.07-53.11.79-91,944000
'26/05/1427.927.927.227.2-0.6-2.162.521832680.680.05-780-0.66-78.71.82-31,953000
'26/05/1327.5528.227.0527.8+0.25+0.914.173663441.060.1-460-3.5-49.51.92+201,956000
'26/05/122828.1527.4527.55-0.45-1.612.51612230.720.04-10.90+0.95-9.951.58+41,936000
'26/05/1128.428.427.528-0.75-2.613.133435380.640.1-1220-0.04-1221.6-221,932000
'26/05/0828.929.228.228.75+0.25+0.883.512533250.780.07+50.60+0.02+50.61.74-11,954000
'26/05/0728.62927.9528.5+0.15+0.533.72922631.110.08+690-0.96+681.68+431,955000
'26/05/0628.6528.6527.9528.35-0.15-0.532.461522530.60.04-190-3-221.6+51,912000
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
'26/05/0528.0528.6528.0528.5+0.45+1.62.141021430.710.03+8.980+1+9.981.62-71,907000
'26/05/0427.9528.8527.628.05+0.6+2.194.552172061.050.06+580+1.07+59.11.6+41,914000
'26/04/3027.928.1527.427.45-0.35-1.262.71221260.970.03-1200-121.54-91,910000
'26/04/2927.82827.727.8001.0898921.070.03+320-5+271.56-61,919000
'26/04/2827.9527.9527.3527.8-0.05-0.182.151421490.950.04+380-7+311.56-591,925-400
'26/04/2728.8528.8527.5527.85-1.35-4.624.453713760.990.1-1720-13-1851.49+61,984+440.2
'26/04/2429.229.228.229.2-0.3-1.023.393133750.840.09-1540-3-1571.63+11,978-100
'26/04/2329.329.7527.6529.5+0.55+1.97.256344651.360.18-550-19-741.8+491,977+110.05
'26/04/2229.2529.528.8528.95+0.05+0.172.251701750.970.05+25.10+1+26.11.86-231,928000
'26/04/2129.3529.428.8528.9-0.4-1.371.882271981.150.07-160+5-111.83+121,951000
'26/04/2030.130.3529.1529.3-0.3-1.014.052052060.990.06-100+9-11.85-91,939000
'26/04/173030.429.5529.6-0.3-12.844223041.390.13-1110+1-1101.85+361,948000
'26/04/1629.0530.352929.9+1.15+44.77455321.40.22+1090-6+1031.99-441,912000
'26/04/1528.7528.9528.5528.75001.391511580.960.04+1100+111.85-121,956000
'26/04/142929.3528.628.75+0.1+0.352.621541550.990.04+10+3+41.85-11,968000
'26/04/1329.3529.3528.628.65-0.25-0.872.61511970.760.04-18.10-4.15-22.21.87-151,969-100
'26/04/103030.128.828.9-0.6-2.034.414894381.120.14-1760-11-1871.89-311,984-710.05
'26/04/0928.529.9528.429.5+1+3.515.441,2637901.60.37-39400-3942.09+2042,015+180.4
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
'26/04/0827.0528.62728.5+2.1+7.956.066554241.540.18+1170+12.2+1292.59+511,828+370.38
'26/04/0726.72726.3526.4-0.3-1.122.431261880.670.03-560+1-552.44-51,777040.23
'26/04/0228.2528.2526.626.7-0.55-2.026.061813100.580.05-560+1-552.51-141,782-140.22
'26/04/0126.827.826.827.25+0.9+3.423.81771561.130.05+450+25+702.58+51,796050.28
'26/03/3126.8527.1526.3526.35-0.6-2.232.971872670.70.05-650-2-672.52-51,791050.28
'26/03/3027.227.326.6526.95-0.4-1.462.381561381.130.04+40+5+92.6+131,796-150.28
'26/03/2727.1527.3526.8527.35+0.15+0.551.841191510.790.03+50-3+22.63-81,783060.34
'26/03/2627.9527.9527.227.2-0.4-1.452.72991940.510.03-50+1-42.67-211,791-260.34
'26/03/2527.227.6527.127.6+0.5+1.852.031631481.10.04+120+28+402.67-71,812+280.44
'26/03/2427.727.726.827.1-0.05-0.183.311511361.110.04+2100+212.66-31,819060.33
'26/03/2327.627.6527.1527.15-0.8-2.861.791333880.340.04-190-1-202.63-111,822060.33
'26/03/2028.3528.4527.927.95-0.05-0.181.96921320.690.03-1900-192.65-21,833060.33
'26/03/1928.0528.42828-0.4-1.411.411361860.730.04-2600-262.68-21,835060.33
'26/03/1828.428.652828.4+0.3+1.072.311981761.130.06+6000+602.71-51,837060.33
'26/03/1727.828.2527.828.1+0.2+0.721.61951300.730.03-400-42.63+11,842060.33
'26/03/1627.8529.3527.427.9+0.05+0.1872852771.030.08-34.50+1-33.52.64+71,841060.33
'26/03/1327.9528.227.627.85-0.35-1.242.131312180.60.04-160-2-182.68-191,834060.33
'26/03/1228.4528.72828.2-0.25-0.882.461151210.950.03-400-42.7+21,853+360.32
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
'26/03/1128.228.728.128.45+0.95+3.452.181691621.040.05+8400+842.71-261,851-130.16
'26/03/1027.8527.8527.2527.5+0.45+1.662.221101360.810.03+420+1+432.6-31,877040.21
'26/03/09282826.627.05-1.6-5.584.894055750.70.11-1350-4-1392.55-701,880-440.21
'26/03/0628.8528.928.1528.65-0.55-1.882.572495610.440.07-280-9.98-382.73+151,950+280.41
'26/03/0529.229.4529.129.2+0.45+1.571.221291400.920.04+1300+132.76+41,935060.31
'26/03/04303028.7528.75-1.75-5.744.13875600.690.11-1410+2-1392.74-361,931+460.31
'26/03/033131.230.530.5-0.65-2.092.251914640.410.06-110-1-122.91-31,967020.1
'26/03/0231.231.630.4531.15-0.3-0.953.662142460.870.07+55.80-0.02+55.72.95-101,970020.1
'26/02/2631.232.0531.131.45+0.25+0.83.043042921.040.1+30.400+30.42.88+321,980020.1
'26/02/2531.231.5530.831.2+0.05+0.162.412142240.960.07-1900-192.85+81,948020.1
'26/02/2431.331.630.8531.15-0.15-0.482.42414710.510.08-1200-123.13-231,940020.1
'26/02/233031.329.8531.3+1.4+4.684.853512961.190.11+2090+1+2103.14-421,963020.1
'26/02/1130.230.5529.929.9-0.45-1.482.1420120110.06-180+1-172.87-242,005020.1
'26/02/1030.730.730.230.35-0.35-1.141.631011430.710.03-1400-142.89-42,029020.1
'26/02/093131.630.730.7+0.05+0.162.944073261.250.13+380-0.85+37.12.96+12,033020.1
'26/02/0631.5531.930.2530.65+0.45+1.495.468097711.050.25-1310+2.65-1292.92-112,032020.1
'26/02/0530.230.5530.0530.2001.661351480.910.04+4300+433.08-242,043020.1
'26/02/0429.830.2529.830.2+0.4+1.341.51127931.370.04+440-1+433.03-272,067020.1
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
'26/02/0330.4530.4529.6529.8-0.05-0.172.681201460.820.04+10+1+22.97-282,094020.1
'26/02/0229.8530.2529.429.85-0.45-1.492.811892540.740.06+340-1+332.84-412,122020.09
'26/01/3031.3531.3530.130.3-0.85-2.734.012422920.830.07-8300-832.8+22,163020.09
'26/01/2932.8532.8531.131.15-1.3-4.015.392934900.60.09-1380-0.8-1392.9-12,161020.09
'26/01/2831.932.7531.4532.45+0.75+2.374.13613051.180.12+6900+693.06-682,162020.09
'26/01/2732.432.431.4531.7-0.5-1.552.952612101.240.08+1300+132.97-342,230020.09
'26/01/2631.9532.2531.932.2+0.3+0.941.11751521.150.06+280-1+272.96-272,264020.09
'26/01/2332.0532.531.6531.9002.663482891.20.11+1370+2+1392.93-482,291020.09
'26/01/2233.133.131.8531.9-0.4-1.243.8754154210.17-1060-2-1082.76-82,339020.09
'26/01/213334.632.1532.3-0.5-1.527.471,8121,2401.460.61-2700-1-2712.88+1812,347-120.09
'26/01/2032.3533.232.3532.8+0.1+0.312.66574661.410.22+1400+143.202,166+130.14
'26/01/1932.332.931.932.7+0.5+1.553.113172421.310.1+1100-1+1093.24-122,166020.09
'26/01/1633.533.53232.2-0.85-2.574.547536431.170.25-2060+1-2053.1-482,178-120.09
'26/01/1531.733.9531.733.05+1.35+4.267.11,5221,4991.020.5-1960-2-1983.34+1892,226+130.13
'26/01/1430.631.7530.631.7+1.15+3.763.764533481.30.14+22000+2203.59+42,037020.1
'26/01/1330.830.830.230.55-0.2-0.651.9518318410.06+2200+223.31-272,033020.1
'26/01/1230.6531.130.430.75+0.45+1.492.311821521.20.06+580+1+593.28-62,060020.1
'26/01/0930.4530.830.230.3-0.2-0.661.971531660.920.05+320+1+333.21-42,066020.1
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
'26/01/0831.131.130.4530.5-0.55-1.772.092193920.560.07-5200-523.17-62,070020.1
'26/01/0731.553230.931.05+0.85+2.813.645864951.180.18+500-1+493.25+372,076020.1
'26/01/0630.1532.053030.2-0.05-0.176.788574941.730.27-60+1-53.22+572,039-120.1
'26/01/0531.131.4530.1530.25-0.75-2.424.192543540.720.08-9100-913.23+211,982-130.15
'26/01/0230.2531.230.2531+0.75+2.483.143782721.390.12+11500+1153.34-341,961-240.2
'25/12/3130.2530.53030.25+0.05+0.171.661091530.710.03+3900+393.25-151,995060.3
'25/12/3030.4530.6529.7530.2002.981933330.580.06-1600-163.15+252,010060.3
'25/12/2929.930.3529.8530.2+0.35+1.171.681451401.030.04+360+2+383.17-71,985060.3
'25/12/2630.0530.229.829.85-0.1-0.331.341221171.050.04-3500-353.12+31,992-260.3
'25/12/2430.4530.4529.929.95-0.5-1.641.811571680.930.05-9700-973.18+161,989080.4
'25/12/2331.131.130.3530.45-0.35-1.142.441451840.790.04-5200-523.29+21,973-280.41
'25/12/2229.631.629.630.8+1.35+4.586.795884591.280.18+1080+1+1093.35-151,971+3100.51
'25/12/1929.8529.8529.429.45+0.05+0.171.5350990.510.01+1100+113.21+71,986070.35
'25/12/1829.6529.729.329.4-0.25-0.841.351023580.290.03-46.100-46.13.2+51,979070.35
'25/12/1729.330.3529.329.65+0.4+1.373.593182941.080.1+12300+1233.27+191,974-170.35
'25/12/1629.629.729.129.25-0.35-1.182.031482810.530.04+0.540+1+1.543.12-261,955-180.41
'25/12/1529.629.8529.2529.6-0.1-0.342.021201560.770.04+280+1+293.12+11,981090.45
'25/12/1230.230.5529.5529.7-0.45-1.493.321672380.70.05-9300-933.08+111,980+190.45
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
'25/12/1130.230.329.730.15-0.05-0.171.991842610.70.06-8200-823.2-21,969-180.41
'25/12/1030.653130.230.2-0.45-1.472.611751441.210.05-250-1-263.29-151,971090.46
'25/12/0930.5530.8530.530.65+0.2+0.661.151161240.930.04+5300+533.31-21,986090.45
'25/12/0830.230.629.9530.45+0.3+12.162033030.670.06+120+1+133.25-171,988+190.45
'25/12/0530.430.830.130.15-0.45-1.472.291701900.890.05-3000-303.22-42,005-180.4
'25/12/0430.831.0530.630.6-0.2-0.651.462051711.20.06-4900-493.31-102,009090.45
'25/12/0330.7531.130.7530.8+0.05+0.161.141621800.90.05+9700+973.37+52,019-1690.45
'25/12/0230.931.2530.6530.75001.9592811.130.03+210+1+223.25-32,014+1251.24
'25/12/0130.953130.730.75-0.45-1.440.961101780.620.03-200-0.68-20.73.22+52,017-1241.19
'25/11/2831.131.430.9531.2+0.25+0.811.451051021.030.03+6200+623.25-232,0120251.24
'25/11/2731.631.630.630.95-0.25-0.83.211472080.710.05+17.20+0.58+17.83.17-72,035-1251.23
'25/11/2630.832.930.831.2+0.5+1.636.848994901.830.29-340-1.09-35.13.15-342,042+1261.27
'25/11/2530.830.830.4530.7+0.4+1.321.161421960.730.04+650+0.56+65.63.17-82,0760251.2
'25/11/2430.2531.330.1530.3+0.3+13.832072230.930.06+630+1+643.07-182,0840251.2
'25/11/2130.6531.93030-0.9-2.916.156635791.140.21-53.80+2.39-51.43+382,1020251.19
'25/11/2030.2531.330.230.9+0.8+2.663.651941960.990.06+570+15+723.05-242,0640251.21
'25/11/1930.430.529.930.1-0.5-1.631.962412520.960.07+1000+0.14+1002.95-662,0880251.2
'25/11/1831.331.530.630.6-0.9-2.862.862102520.830.07-110-1.28-12.32.84-392,154+1251.16
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
'25/11/1732.332.331.531.5-0.8-2.482.482394210.570.08+37.10+0.12+37.22.83-382,193-1241.09
'25/11/1432.332.731.8532.3+0.05+0.162.643553750.950.12+14400+1442.79-1002,231+1251.12
'25/11/1332.5532.632.0532.25-0.55-1.681.682803640.770.09-1700-172.62-102,3310241.03
'25/11/1232.1533.432.1532.8+0.75+2.343.95065420.930.17+17600+1762.64-232,3410241.03
'25/11/1131.832.331.832.05001.566054411.370.19+35300+3532.41-412,3640241.02
'25/11/1031.9532.331.1532.05+0.35+1.13.636345291.20.2-590-15.3-74.31.97-532,405-17241