≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8072 陞泰 (還原股價) / K線圖(日)

8072 陞泰

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.523.15+0.35+1.51%3.46%23.1523.923.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
110257.4萬1031.06張/筆23.480.8114.60.23
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)
125289萬150832張/筆23.15-0.25 (-1.07%)

連續漲跌: 首日上漲  ( +0.35元 / +1.51%)

財報評分: 最新53分 / 平均59分

上市指數: 44257.15 (1545.23 / +3.62%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8072 陞泰 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,639日｜股價已還原
成交價: 23.5元 (+0.35元/ +1.51%)成交張數: 110張成交金額: 257萬元
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1550低
近5日新高
首日上漲
(+0.35元/ +1.51%)
第2680低
近7日新低
第3862高
近7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

｜股價已還原
結算價
23.5元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價22.823.825.926.826.426.93126.524.820.818.353.556.229.2
漲跌價+0.75-0.35-2.4-3.35-2.95-3.38-7.49-2.96-1.29+2.75+5.2-30-32.7-5.75
漲跌幅+3.3%-1.47%-9.27%-12.5%-11.2%-12.6%-24.2%-11.2%-5.21%+13.2%+28.4%-56.1%-58.2%-19.7%
振幅7.25%14.5%19.3%22.7%30.1%38.1%40.5%118%126%159%194%98.3%189%42.9%
成交張數3881,1511,7192,5099,5013.16萬6.59萬118萬122萬138萬150萬170萬225萬5.79萬
成交金額897萬2,614萬4,019萬6,088萬2.51億8.93億19.4億537億550億596億626億777億1,556億16.9億
週轉率0.48%1.44%2.15%3.14%11.9%39.5%82.4%1477%1530%1726%1873%2121%2811%72.4%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/1123.223.923.123.5+0.35+1.513.461101031.060.03+22.400+22.41.75-101,464050.34
'26/11/1023.423.422.923.2-0.25-1.072.141251500.830.03-440-2-461.73+61,474-150.34
'26/11/0922.223.522.223.4+0.65+2.865.491531650.930.04+490-31+181.79-11,468+260.41
'26/11/062123.920.922.8-0.25-1.09136214761.30.14-180+20+21.73-1331,469040.27
'26/11/0524.424.42323-0.85-3.565.871422030.70.03-100+11+11.73-471,602040.25
'26/11/0424.324.323.323.8-0.3-1.244.141471770.830.03+100-1+91.74-281,649+140.24
'26/11/03252524.224.2-0.85-3.43.41192200.540.03+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
'26/10/3025.425.424.524.9-0.6-2.353.731675970.280.04-90+1-81.71-91,675000
'26/10/2925.925.925.425.5-0.4-1.541.931091920.570.03+500+51.72+21,684000
'26/10/28262625.625.9+0.25+0.971.3658561.030.01-100-11.72-41,682000
'26/10/2725.825.825.625.6-0.05-0.190.5829770.380.01+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
'26/10/2126.226.22626.2+0.05+0.190.5751880.580.01+300+31.71-11,671000
'26/10/2026.126.22626.1000.5754850.630.01-500-51.71+61,672000
'26/10/1926.126.52626.1-0.4-1.512.08981640.60.03-100-11.7101,666000
'26/10/1626.626.726.426.5-0.05-0.191.321241131.10.03-4400-441.71-81,666000
'26/10/1526.526.62626.6-0.05-0.192.071291480.870.03+200+21.77+81,674000
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
'26/10/1426.626.726.526.6+0.05+0.190.7561870.710.02-500-51.78+21,666000
'26/10/1326.82726.426.6-0.3-1.122.4279930.850.02+60-1+51.79-21,664000
'26/10/12272726.826.8-0.05-0.190.5681970.830.02-12.600-12.61.7901,666000
'26/10/0826.92726.726.9001.31111210.910.03-3300-331.79+41,666000
'26/10/0727.127.226.926.9-0.55-21.09912820.320.02-2300-231.83-11,662000
'26/10/0627.127.826.927.4+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
'26/10/0127.82827.727.8-0.05-0.181.26991290.770.03+9+00+9.011.8+181,736000
'26/09/3027.92827.627.8+0.05+0.181.26991420.70.03-500-51.79+31,718-100
'26/09/2928.428.427.727.8-0.55-1.942.291493060.490.04-6400-641.82+11,715010.06
'26/09/2427.228.82728.4+1.2+4.426.817405181.430.21+15100+1511.96-281,714+110.06
'26/09/2327.327.427.127.2-0.15-0.550.92751570.470.02-1100-111.76-21,742000
'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
'26/09/17272726.626.6-0.15-0.561.681271900.670.03+2000+201.56-141,717000
'26/09/1627.42826.726.8-0.2-0.744.826345631.130.17-300-31.53-851,731-100
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
'26/09/1526.428.426.227+0.6+2.288.351,1089661.150.3-16800-1681.55+541,816+110.06
'26/09/1426.126.82626.4+0.25+0.963.261821870.970.05-20-1-31.76+31,762000
'26/09/1125.826.225.826.1+0.2+0.771.3553600.880.01-100-11.78+21,759000
'26/09/10262625.725.9-0.15-0.581.34541300.420.01+300+31.8+11,757000
'26/09/0925.726.125.726001.54651270.510.02+2500+251.81-31,756000
'26/09/0826.226.225.826+0.15+0.581.54781530.510.02+10.700+10.71.7901,759000
'26/09/0726.226.225.825.9-0.3-1.151.91931960.480.02-100-11.78+41,759000
'26/09/0426.226.22626.2+0.15+0.580.9644610.710.01+1100+111.78+31,755000
'26/09/0326.226.325.826-0.15-0.571.721271840.690.03-5700-571.76+31,752000
'26/09/0226.226.426.226.2000.5759890.670.02+900+91.84-51,749000
'26/09/0126.226.426.226.2+0.05+0.191.151001430.70.03+160+1+171.82+41,754000
'26/08/3126.226.32626.2-0.05-0.190.95842630.320.02-2500-251.8+81,750000
'26/08/2826.426.425.826.2-0.2-0.762.461181930.610.03-730+1-721.83+491,742000
'26/08/2726.426.626.126.4+0.2+0.761.7269750.920.02+4500+451.92+41,693000
'26/08/2626.226.32626.2+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
'26/08/2426.226.22626.2-0.15-0.570.9554810.670.01-1600-161.87+11,716000
'26/08/2126.426.426.126.4000.9554620.870.01-1600-161.8901,715000
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
'26/08/2026.626.626.226.4-0.1-0.381.1346600.760.01-8.1100-8.111.91-81,715000
'26/08/1926.126.82626.4-0.05-0.192.8377890.860.02-10.900-10.91.92+21,723000
'26/08/18272726.226.5-0.45-1.672.78721770.410.02-1800-181.94-11,721000
'26/08/1726.62726.627+0.4+1.511.691642140.770.04+780+1+791.96-871,722000
'26/08/1426.426.626.326.6+0.15+0.571.14691020.670.02+120+2+141.86-11,809000
'26/08/1326.326.626.326.4-0.05-0.191.32104761.360.03+1400+141.84-41,810000
'26/08/122626.42626.4+0.5+1.931.7383701.190.02-400-41.83-31,814000
'26/08/1126.226.225.926-0.35-1.331.33671530.440.02-1800-181.83-11,817000
'26/08/1026.626.626.226.3+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
'26/08/0626.626.62626.2-0.7-2.62.422422840.850.06-1380-1-1391.82+231,764000
'26/08/0527.227.226.926.9+0.25+0.941.311121630.690.03+2600+261.99-91,741000
'26/08/0426.726.826.426.6001.5641000.640.02+80-2+61.96-41,750000
'26/08/0326.526.826.426.6+0.15+0.571.511261071.170.03+310-4+271.95-41,754000
'26/07/3126.226.726.226.5+0.8+3.111.751151200.960.03+2400+241.92-111,758-1000
'26/07/3025.42625.225.7-0.15-0.583.291832480.740.05+340-6+281.89+41,769+10100.57
'26/07/292626.82525.8-0.55-2.086.633735010.740.1-12.60+2-10.61.84-1141,765000
'26/07/28272726.226.4-0.55-2.042.782374890.480.06-430+4-391.83-401,879000
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
'26/07/2726.72726.627+0.35+1.321.594911.030.03+4200+421.87-111,919000
'26/07/242727.126.626.6-0.6-2.211.841341550.870.04+100+11.82+51,930000
'26/07/2327.627.626.827.2-0.2-0.732.92932220.420.03-340+4-301.82+131,925000
'26/07/2227.527.627.227.4+0.2+0.741.2965860.750.02+80-3+51.85+11,912000
'26/07/2126.827.226.827.2+0.45+1.681.6889751.180.02+1200+121.86+131,911000
'26/07/2027.427.426.426.8-0.3-1.113.73102671.160.08+36.40+3+39.41.85-201,898000
'26/07/172828.52727-1.15-4.085.323273950.830.09-6600-661.78-171,918000
'26/07/1628.729.328.128.2-0.3-1.054.215022521.990.14+210+2+231.8201,935000
'26/07/1527.828.627.628.5+0.6+2.153.411481660.890.04+260+1+271.78-61,935000
'26/07/1428.228.42727.9-0.45-1.595.113322801.190.09-550+2-531.74-81,941000
'26/07/1329.429.42828.4-0.75-2.584.642302151.070.07-920-1-931.78+31,949000
'26/07/0928.929.828.729.1+0.25+0.873.642481671.490.07+4300+431.89-41,946000
'26/07/0829.229.228.228.8+0.05+0.173.31872210.840.05-710+1-701.82-41,950000
'26/07/0729.630.128.728.8-0.5-1.714.783232451.320.09-6000-601.88+481,954000
'26/07/0629.829.82929.3+0.05+0.172.742812391.170.08-10600-1062.04+421,906000
'26/07/0328.629.828.429.2+0.92+3.244.785053081.640.15+20900+2092.2+61,864000
'26/07/022828.527.928.3+0.1+0.341.881571511.040.05+47.100+47.11.93-191,858000
'26/07/0128.828.82828.2-0.1-0.342.731521451.050.04+70+1+81.89-281,877000
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
'26/06/3028.628.628.128.3+0.63+2.271.751381500.920.04+23.900+23.91.88-61,905000
'26/06/2928.128.327.627.7-0.34-1.212.762172690.810.06-52.300-52.31.86+71,911000
'26/06/2628.729.92828-1.02-3.496.325606940.810.17-770-2-791.93+81,904000
'26/06/2529.830.128.929.1-0.77-2.594.054265010.850.13-12700-1272.02-261,896000
'26/06/2429.431.129.429.8+0.24+0.825.881,4311,0531.360.45+80+1+92.15-11,922000
'26/06/2330.230.829.229.6-0.63-2.085.128947201.240.28-51.800-51.82.1-261,923000
'26/06/222930.72930.2+1.79+6.295.781,2489431.320.38+1450-1+1442.14-921,949000
'26/06/1828.228.928.128.4+0.48+1.732.944114210.980.12+34.20-4+30.22.14-312,041000
'26/06/1727.72827.527.9+0.58+2.122.121171400.830.03+520+1+532.1+22,072000
'26/06/16282827.427.4-0.44-1.572.431501910.780.04-370+1-362.03+122,070000
'26/06/1527.828.127.727.8+0.05+0.171.741841970.930.05+36.600+36.62.09-12,058000
'26/06/1227.427.827.427.8+0.63+2.321.61731661.040.05+810+3+842.04+112,059000
'26/06/1127.727.726.527.1-0.24-0.884.062261951.160.06-5.9400-5.941.94-62,048000
'26/06/1028.328.527.427.4-0.97-3.413.922792521.110.08+19.30+2+21.31.95-312,054000
'26/06/092828.627.828.3+0.34+1.212.592572700.950.08+27.60-3+24.61.93+12,085-100
'26/06/0826.628.126.228-0.44-1.536.635965121.160.17+47.70+1.73+49.41.9-212,084+110.05
'26/06/052929.628.228.4-1.16-3.924.746535651.160.19-550-1-561.9+102,105000
'26/06/0428.830.728.229.6+0.73+2.518.882,1301,6491.290.66-3870+3-3841.94+632,095000
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
'26/06/0328.528.92828.9+0.39+1.362.897045381.310.21+410-3+382.37-272,032000
'26/06/0227.729.727.428.5+1.02+3.78.631,6651,3331.250.5-15500-1552.32+1232,059000
'26/06/0126.627.826.627.5+1.02+3.844.575993961.510.17+3120+1+3132.48+181,936000
'26/05/2926.526.826.426.4+0.05+0.181.652121961.080.06+12.60+1+13.62.08-81,918000
'26/05/2826.927.726.426.4-0.34-1.274.883753311.130.1-50.60-2-52.62.06+191,926-100
'26/05/27272726.526.7-0.15-0.541.82782671.040.08-54.50+2.84-51.72.09+161,907+110.05
'26/05/2627.527.626.726.9-0.39-1.423.192232570.870.06-250+1-242.15-521,891000
'26/05/2527.227.726.627.3+0.29+1.083.945884511.30.17+27.20-7+20.22.17+141,943000
'26/05/222727.226.727+0.29+1.091.811431401.020.04+290-3+262.13+81,929000
'26/05/2126.427.126.426.7+0.34+1.282.752281721.320.06+980+9.79+1081.96+71,921000
'26/05/2025.926.725.926.3+0.44+1.683.171521560.970.04+52.100+52.11.84-71,914000
'26/05/1926.226.225.625.9-0.19-0.742.041992450.810.05-460-0.11-46.11.74+41,921000
'26/05/1826.626.625.526.1+0.39+1.54.321241290.960.03-40-1.08-5.071.79-271,917000
'26/05/1526.326.825.625.7-0.58-2.214.413192991.070.09-460-7.07-53.11.79-91,944000
'26/05/14272726.326.3-0.58-2.162.521832680.680.05-780-0.66-78.71.82-31,953000
'26/05/1326.627.326.226.9+0.24+0.914.173663441.060.1-460-3.5-49.51.92+201,956000
'26/05/1227.127.226.526.6-0.44-1.612.51612230.720.04-10.90+0.95-9.951.58+41,936000
'26/05/1127.527.526.627.1-0.73-2.613.133435380.640.1-1220-0.04-1221.6-221,932000
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
'26/05/0827.928.227.327.8+0.24+0.883.512533250.780.07+50.60+0.02+50.61.74-11,954000
'26/05/0727.7282727.6+0.15+0.533.72922631.110.08+690-0.96+681.68+431,955000
'26/05/0627.727.72727.4-0.15-0.532.461522530.60.04-190-3-221.6+51,912000
'26/05/0527.127.727.127.6+0.44+1.62.141021430.710.03+8.980+1+9.981.62-71,907000
'26/05/042727.926.727.1+0.58+2.194.552172061.050.06+580+1.07+59.11.6+41,914000
'26/04/302727.226.526.5-0.34-1.262.71221260.970.03-1200-121.54-91,910000
'26/04/2926.927.126.826.9001.0898921.070.03+320-5+271.56-61,919000
'26/04/28272726.426.9-0.05-0.182.151421490.950.04+380-7+311.56-591,925-400
'26/04/2727.927.926.626.9-1.31-4.624.453713760.990.1-1720-13-1851.49+61,984+440.2
'26/04/2428.228.227.328.2-0.29-1.023.393133750.840.09-1540-3-1571.63+11,978-100
'26/04/2328.328.826.728.5+0.53+1.97.256344651.360.18-550-19-741.8+491,977+110.05
'26/04/2228.328.527.928+0.05+0.172.251701750.970.05+25.10+1+26.11.86-231,928000
'26/04/2128.428.427.927.9-0.39-1.371.882271981.150.07-160+5-111.83+121,951000
'26/04/2029.129.328.228.3-0.29-1.014.052052060.990.06-100+9-11.85-91,939000
'26/04/172929.428.628.6-0.29-12.844223041.390.13-1110+1-1101.85+361,948000
'26/04/1628.129.32828.9+1.11+44.77455321.40.22+1090-6+1031.99-441,912000
'26/04/1527.82827.627.8001.391511580.960.04+1100+111.85-121,956000
'26/04/142828.427.727.8+0.1+0.352.621541550.990.04+10+3+41.85-11,968000
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
'26/04/1328.428.427.727.7-0.24-0.872.61511970.760.04-18.10-4.15-22.21.87-151,969-100
'26/04/102929.127.827.9-0.58-2.034.414894381.120.14-1760-11-1871.89-311,984-710.05
'26/04/0927.62927.528.5+0.97+3.515.441,2637901.60.37-39400-3942.09+2042,015+180.4
'26/04/0826.227.726.127.6+2.03+7.956.066554241.540.18+1170+12.2+1292.59+511,828+370.38
'26/04/0725.826.125.525.5-0.29-1.122.431261880.670.03-560+1-552.44-51,777040.23
'26/04/0227.327.325.725.8-0.53-2.026.061813100.580.05-560+1-552.51-141,782-140.22
'26/04/0125.926.925.926.3+0.87+3.423.81771561.130.05+450+25+702.58+51,796050.28
'26/03/312626.325.525.5-0.58-2.232.971872670.70.05-650-2-672.52-51,791050.28
'26/03/3026.326.425.826.1-0.39-1.462.381561381.130.04+40+5+92.6+131,796-150.28
'26/03/2726.326.42626.4+0.15+0.551.841191510.790.03+50-3+22.63-81,783060.34
'26/03/26272726.326.3-0.39-1.452.72991940.510.03-50+1-42.67-211,791-260.34
'26/03/2526.326.726.226.7+0.48+1.852.031631481.10.04+120+28+402.67-71,812+280.44
'26/03/2426.826.825.926.2-0.05-0.183.311511361.110.04+2100+212.66-31,819060.33
'26/03/2326.726.726.326.3-0.77-2.861.791333880.340.04-190-1-202.63-111,822060.33
'26/03/2027.427.52727-0.05-0.181.96921320.690.03-1900-192.65-21,833060.33
'26/03/1927.127.527.127.1-0.39-1.411.411361860.730.04-2600-262.68-21,835060.33
'26/03/1827.527.727.127.5+0.29+1.072.311981761.130.06+6000+602.71-51,837060.33
'26/03/1726.927.326.927.2+0.19+0.721.61951300.730.03-400-42.63+11,842060.33
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
'26/03/1626.928.426.527+0.05+0.1872852771.030.08-34.50+1-33.52.64+71,841060.33
'26/03/132727.326.726.9-0.34-1.242.131312180.60.04-160-2-182.68-191,834060.33
'26/03/1227.527.827.127.3-0.24-0.882.461151210.950.03-400-42.7+21,853+360.32
'26/03/1127.327.827.227.5+0.92+3.452.181691621.040.05+8400+842.71-261,851-130.16
'26/03/1026.926.926.326.6+0.44+1.662.221101360.810.03+420+1+432.6-31,877040.21
'26/03/0927.127.125.726.2-1.55-5.584.894055750.70.11-1350-4-1392.55-701,880-440.21
'26/03/0627.927.927.227.7-0.53-1.882.572495610.440.07-280-9.98-382.73+151,950+280.41
'26/03/0528.228.528.128.2+0.44+1.571.221291400.920.04+1300+132.76+41,935060.31
'26/03/04292927.827.8-1.69-5.744.13875600.690.11-1410+2-1392.74-361,931+460.31
'26/03/033030.229.529.5-0.63-2.092.251914640.410.06-110-1-122.91-31,967020.1
'26/03/0230.230.629.430.1-0.29-0.953.662142460.870.07+55.80-0.02+55.72.95-101,970020.1
'26/02/2630.23130.130.4+0.24+0.83.043042921.040.1+30.400+30.42.88+321,980020.1
'26/02/2530.230.529.830.2+0.05+0.162.412142240.960.07-1900-192.85+81,948020.1
'26/02/2430.330.629.830.1-0.15-0.482.42414710.510.08-1200-123.13-231,940020.1
'26/02/232930.328.930.3+1.35+4.684.853512961.190.11+2090+1+2103.14-421,963020.1
'26/02/1129.229.528.928.9-0.44-1.482.1420120110.06-180+1-172.87-242,005020.1
'26/02/1029.729.729.229.3-0.34-1.141.631011430.710.03-1400-142.89-42,029020.1
'26/02/093030.629.729.7+0.05+0.162.944073261.250.13+380-0.85+37.12.96+12,033020.1
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
'26/02/0630.530.829.229.6+0.44+1.495.468097711.050.25-1310+2.65-1292.92-112,032020.1
'26/02/0529.229.529.129.2001.661351480.910.04+4300+433.08-242,043020.1
'26/02/0428.829.228.829.2+0.39+1.341.51127931.370.04+440-1+433.03-272,067020.1
'26/02/0329.429.428.728.8-0.05-0.172.681201460.820.04+10+1+22.97-282,094020.1
'26/02/0228.929.228.428.9-0.44-1.492.811892540.740.06+340-1+332.84-412,122020.09
'26/01/3030.330.329.129.3-0.82-2.734.012422920.830.07-8300-832.8+22,163020.09
'26/01/2931.831.830.130.1-1.26-4.015.392934900.60.09-1380-0.8-1392.9-12,161020.09
'26/01/2830.831.730.431.4+0.73+2.374.13613051.180.12+6900+693.06-682,162020.09
'26/01/2731.331.330.430.7-0.48-1.552.952612101.240.08+1300+132.97-342,230020.09
'26/01/2630.931.230.831.1+0.29+0.941.11751521.150.06+280-1+272.96-272,264020.09
'26/01/233131.430.630.8002.663482891.20.11+1370+2+1392.93-482,291020.09
'26/01/22323230.830.8-0.39-1.243.8754154210.17-1060-2-1082.76-82,339020.09
'26/01/2131.933.531.131.2-0.48-1.527.471,8121,2401.460.61-2700-1-2712.88+1812,347-120.09
'26/01/2031.332.131.331.7+0.1+0.312.66574661.410.22+1400+143.202,166+130.14
'26/01/1931.231.830.831.6+0.48+1.553.113172421.310.1+1100-1+1093.24-122,166020.09
'26/01/1632.432.430.931.1-0.82-2.574.547536431.170.25-2060+1-2053.1-482,178-120.09
'26/01/1530.732.830.732+1.31+4.267.11,5221,4991.020.5-1960-2-1983.34+1892,226+130.13
'26/01/1429.630.729.630.7+1.11+3.763.764533481.30.14+22000+2203.59+42,037020.1
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
'26/01/1329.829.829.229.5-0.19-0.651.9518318410.06+2200+223.31-272,033020.1
'26/01/1229.630.129.429.7+0.44+1.492.311821521.20.06+580+1+593.28-62,060020.1
'26/01/0929.429.829.229.3-0.19-0.661.971531660.920.05+320+1+333.21-42,066020.1
'26/01/0830.130.129.429.5-0.53-1.772.092193920.560.07-5200-523.17-62,070020.1
'26/01/0730.530.929.930+0.82+2.813.645864951.180.18+500-1+493.25+372,076020.1
'26/01/0629.2312929.2-0.05-0.176.788574941.730.27-60+1-53.22+572,039-120.1
'26/01/0530.130.429.229.2-0.73-2.424.192543540.720.08-9100-913.23+211,982-130.15
'26/01/0229.230.229.230+0.73+2.483.143782721.390.12+11500+1153.34-341,961-240.2
'25/12/3129.229.52929.2+0.05+0.171.661091530.710.03+3900+393.25-151,995060.3
'25/12/3029.429.628.829.2002.981933330.580.06-1600-163.15+252,010060.3
'25/12/2928.929.328.929.2+0.34+1.171.681451401.030.04+360+2+383.17-71,985060.3
'25/12/2629.129.228.828.9-0.1-0.331.341221171.050.04-3500-353.12+31,992-260.3
'25/12/2429.429.428.929-0.48-1.641.811571680.930.05-9700-973.18+161,989080.4
'25/12/2330.130.129.329.4-0.34-1.142.441451840.790.04-5200-523.29+21,973-280.41
'25/12/2228.630.628.629.8+1.31+4.586.795884591.280.18+1080+1+1093.35-151,971+3100.51
'25/12/1928.928.928.428.5+0.05+0.171.5350990.510.01+1100+113.21+71,986070.35
'25/12/1828.728.728.328.4-0.24-0.841.351023580.290.03-46.100-46.13.2+51,979070.35
'25/12/1728.329.328.328.7+0.39+1.373.593182941.080.1+12300+1233.27+191,974-170.35
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
'25/12/1628.628.728.128.3-0.34-1.182.031482810.530.04+0.540+1+1.543.12-261,955-180.41
'25/12/1528.628.928.328.6-0.1-0.342.021201560.770.04+280+1+293.12+11,981090.45
'25/12/1229.229.528.628.7-0.44-1.493.321672380.70.05-9300-933.08+111,980+190.45
'25/12/1129.229.328.729.2-0.05-0.171.991842610.70.06-8200-823.2-21,969-180.41
'25/12/1029.63029.229.2-0.44-1.472.611751441.210.05-250-1-263.29-151,971090.46
'25/12/0929.529.829.529.6+0.19+0.661.151161240.930.04+5300+533.31-21,986090.45
'25/12/0829.229.62929.4+0.29+12.162033030.670.06+120+1+133.25-171,988+190.45
'25/12/0529.429.829.129.2-0.44-1.472.291701900.890.05-3000-303.22-42,005-180.4
'25/12/0429.83029.629.6-0.19-0.651.462051711.20.06-4900-493.31-102,009090.45
'25/12/0329.730.129.729.8+0.05+0.161.141621800.90.05+9700+973.37+52,019-1690.45
'25/12/0229.930.229.629.7001.9592811.130.03+210+1+223.25-32,014+1251.24
'25/12/0129.93029.729.7-0.44-1.440.961101780.620.03-200-0.68-20.73.22+52,017-1241.19
'25/11/2830.130.429.930.2+0.24+0.811.451051021.030.03+6200+623.25-232,0120251.24
'25/11/2730.630.629.629.9-0.24-0.83.211472080.710.05+17.20+0.58+17.83.17-72,035-1251.23
'25/11/2629.831.829.830.2+0.48+1.636.848994901.830.29-340-1.09-35.13.15-342,042+1261.27
'25/11/2529.829.829.429.7+0.39+1.321.161421960.730.04+650+0.56+65.63.17-82,0760251.2
'25/11/2429.230.329.229.3+0.29+13.832072230.930.06+630+1+643.07-182,0840251.2
'25/11/2129.630.82929-0.87-2.916.156635791.140.21-53.80+2.39-51.43+382,1020251.19
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
'25/11/2029.230.329.229.9+0.77+2.663.651941960.990.06+570+15+723.05-242,0640251.21
'25/11/1929.429.528.929.1-0.48-1.631.962412520.960.07+1000+0.14+1002.95-662,0880251.2
'25/11/1830.330.529.629.6-0.87-2.862.862102520.830.07-110-1.28-12.32.84-392,154+1251.16
'25/11/1731.231.230.530.5-0.77-2.482.482394210.570.08+37.10+0.12+37.22.83-382,193-1241.09
'25/11/1431.231.630.831.2+0.05+0.162.643553750.950.12+14400+1442.79-1002,231+1251.12
'25/11/1331.531.53131.2-0.53-1.681.682803640.770.09-1700-172.62-102,3310241.03