≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8374 羅昇 (還原股價) / K線圖(日)

8374 羅昇

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
62.962.3+0.6+0.96%4.01%62.763.561
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1631,025萬1601.02張/筆62.713.21483.8-5.51
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)
1881,186萬274686張/筆63.08+0.4 (+0.65%)

連續漲跌: 連3漲  ( +5元 / +8.64%)

財報評分: 最新47分 / 平均40分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 羅昇受邀參加元大證券舉辦之線上法人說明會 (公告訊息 11/05 14:50)

• 羅昇新增資金貸與金額達新台幣一千萬元以上且達羅昇最近期財務報表淨值百分之二以上 (公告訊息 11/03 19:00)

• 羅昇國內第二次無擔保轉換公司債2026年第三季轉換普通股之發行新股增資基準日 (公告訊息 11/03 18:55)

• 羅昇董事會通過2026年度第三季合併財務報告 (公告訊息 11/03 18:51)

• 更正羅昇2026年9月背書保證資訊揭露明細表 (新增背保對象) (公告訊息 11/03 18:42)

• 代重要子公司天津羅昇企業有限公司公告買賣合同訴訟案之判決結果 (公告訊息 09/23 17:56)

• 羅昇代理發言人異動 (公告訊息 09/18 14:33)

• 羅昇董事會決議設置永續發展委員會暨委任委員會成員 (公告訊息 08/03 17:13)

• 羅昇董事會通過2026年度第二季合併財務報告 (公告訊息 08/03 17:05)

• 羅昇2026年度第二季財務報告董事會預計召開日期為2026年8月3日 (公告訊息 07/24 14:49)

• 〈台股盤後〉權值股稍息 中小型題材股竄出 跌點縮至274點收46744點 (Anue鉅亨 07/02 14:32)

• 〈台股開盤〉逾千跌點回測4萬6後跌幅收斂 機器人、無人機聯歡齊嗨 (Anue鉅亨 07/02 10:20)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8374 羅昇 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共5,554日｜股價已還原
成交價: 62.9元 (+0.6元/ +0.96%)成交張數: 163張成交金額: 1,025萬元
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589高
近5日新高
連3漲
(+5元/ +8.64%)
第2783高
近7日新低
第1900高
近10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
62.9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57.965.872.474.686.190.18413627.828.912.5409.578.3
漲跌價+5-2.9-9.5-11.7-23.2-27.2-21.1-72.6+35.1+34+50.4+22.9+53.4-15.4
漲跌幅+8.64%-4.41%-13.1%-15.7%-26.9%-30.2%-25.1%-53.6%+126%+117%+404%+57.2%+562%-19.7%
振幅8.46%17.6%23.9%26.3%42.2%68.8%73.8%72.4%506%494%1255%401%1690%79.2%
成交張數5361,1642,2183,6491.7萬11.1萬20.7萬74.4萬177萬181萬273萬328萬396萬19.3萬
成交金額3,352萬7,083萬1.43億2.46億13.6億108億192億836億2,180億2,192億2,442億2,622億2,985億179億
週轉率0.48%1.04%1.98%3.25%15.1%99.1%185%662%1578%1613%2430%2919%3526%172%

* 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
'26/11/1162.763.56162.9+0.6+0.964.011631601.020.1+550-0.89+54.12.88-51,374060.44
'26/11/1063.264.261.662.3+0.4+0.654.21882740.690.12-8.970-4.02-132.88-61,379060.44
'26/11/0959.363.359.361.9+4+6.916.911841980.930.11+60-1.3+4.72.84+31,385-460.43
'26/11/0656.259.556.257.9-4.5-7.215.294504011.120.26+1890-0.37+1892.84-1161,3820100.72
'26/11/0567.867.862.362.4-3.4-5.178.361782840.630.11-290-2.47-31.52.67+21,498+3100.67
'26/11/0466.668.16365.8-0.5-0.757.692842721.040.19+67.60-4.77+62.82.7-251,496+570.47
'26/11/0369.669.665.566.3-3.4-4.885.882553150.810.17+270-1.65+25.42.64-271,521020.13
'26/11/0268.471.368.469.7+0.7+1.014.21511950.780.11+550-0.05+552.601,548020.13
'26/10/3071.271.268.369-2.2-3.094.071693990.420.12-19.10-14.4-33.52.61-141,548020.13
'26/10/2972.973.571.271.2-1.2-1.663.181962440.80.14+59.10-0.94+58.12.63-111,562+120.13
'26/10/2873.373.371.572.4+1+1.42.521121850.60.08+2.430-8.41-5.982.59+61,573010.06
'26/10/2771.873.570.171.4+0.9+1.284.822392460.970.17+80.90-16.5+64.42.58+61,567010.06
'26/10/22727370.570.5-0.7-0.983.512074130.50.15-28.90-11-39.92.51+51,561010.06
'26/10/2170.772.270.771.2+0.4+0.562.12981210.810.07+22.30-14.1+8.22.52-11,556010.06
'26/10/2071.27270.670.8+0.3+0.431.99672680.250.05+210-13+8.042.5101,557-110.06
'26/10/19717169.670.5-1-1.41.961433490.410.1+180-19.1-1.092.49-31,557+120.13
'26/10/167373.271.171.5+0.4+0.562.95771060.720.06+280-7.51+20.52.47+31,560010.06
'26/10/1573737171.1-2.7-3.662.712423220.750.17-440-7.43-51.42.44+51,557010.06
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
'26/10/1473.275.873.273.8+0.6+0.823.551371470.940.1+410-15.7+25.32.46-41,552010.06
'26/10/1374.474.672.573.2-1.4-1.882.821102380.460.08-30-2.47-5.472.43+21,556-110.06
'26/10/1273.675.173.174.6+0.5+0.672.71222610.470.09+36.30-4.97+31.42.47+81,554+120.13
'26/10/0875.675.674.174.1-1.5-1.981.982143680.580.1600-1.6-1.62.4301,546010.06
'26/10/0775.575.975.175.6-0.4-0.531.051312160.610.1+310-16.3+14.72.41+171,546-210.06
'26/10/06777775.576-0.9-1.171.951494110.360.11-70-10.5-17.52.38-151,529-430.2
'26/10/0577.478.676.976.9-0.7-0.92.191852360.780.14+0.080-8.02-7.942.4+31,544+170.45
'26/10/0277.578.177.177.6+0.7+0.911.31521740.870.12+100-14-3.952.4+181,541060.39
'26/10/01787876.476.9-0.7-0.92.061172350.50.09+30-21.7-18.72.4+131,523060.39
'26/09/3077.177.77777.6+1.6+2.110.921352190.620.1+510-14.7+36.32.4-71,510060.4
'26/09/2975.476.775.476+0.7+0.931.731061410.750.08-160-16-322.42+111,517+160.4
'26/09/2475.876.575.275.3-0.8-1.051.711482380.620.11-160-2.06-18.12.4201,506050.33
'26/09/2376.177.376.176.1-0.4-0.521.571222080.580.09+260-12.2+13.82.44-11,506050.33
'26/09/2278.478.476.576.5-0.9-1.162.451272260.560.1-50-9.88-14.92.43-71,507050.33
'26/09/2177.577.977.177.4+0.4+0.521.041961921.020.15+520-16.1+35.92.43-101,514050.33
'26/09/1878.378.37777-0.3-0.391.681432040.70.11-170-8.82-25.82.38-11,524050.33
'26/09/1776.97876.877.3+0.6+0.781.561211540.790.09+70-16-9.032.4-71,525050.33
'26/09/1677.177.37676.7+0.7+0.921.711291470.880.1-20-12.8-14.82.39+31,532050.33
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
'26/09/1576.177.27676-1.2-1.551.551241710.730.1-180-16.5-34.52.39+171,529050.33
'26/09/147878.17777.2-1.4-1.781.41913040.630.15+0.050-37.6-37.62.41+111,512+150.33
'26/09/1179.579.578.578.6-0.9-1.131.262012630.760.16+420-3.52+38.52.4-111,501040.27
'26/09/1080.480.779.579.5-0.9-1.121.491622370.680.13-1.970-0.2-2.172.36-311,512040.26
'26/09/0981.281.478.580.4+0.3+0.373.622282340.980.18+680-3.21+64.82.36+21,543040.26
'26/09/08848480.180.1-2.8-3.384.73865970.650.31-1750-9.03-1842.29-161,541-640.26
'26/09/0787.988.882.982.9+1.2+1.477.221,1141,0991.010.95-1170+1.53-1152.43+651,557+3100.64
'26/09/048182.479.281.7+2.5+3.164.043002921.030.24+930-1.34+91.72.52+181,492+170.47
'26/09/0382.58479.279.2-2.1-2.585.93363840.870.27-940-5.86-99.82.44+81,474-260.41
'26/09/0280.78380.781.3+0.6+0.742.853685180.710.3+89.10+0.29+89.42.51-341,466080.55
'26/09/0181.182.580.780.7-0.3-0.372.221984190.470.16-4000-402.43+141,500080.53
'26/08/3181.88380.581-1.1-1.343.051882420.780.15-15.40-11.2-26.62.43-91,486-180.54
'26/08/2884.784.781.382.1-1.1-1.324.092803920.710.23-68.60+0.13-68.52.45-91,495090.6
'26/08/2782.785.582.483.2+1.5+1.843.794607910.580.39+200-0.51+19.52.5-21,504090.6
'26/08/2681.582.680.981.7+0.8+0.992.12684950.540.22+1040-4.54+99.32.48-271,506-790.6
'26/08/2581.381.378.680.9-0.5-0.613.321893790.50.15+20+1.19+3.192.38-111,533-5161.04
'26/08/2481.282.280.281.4+0.6+0.742.482404600.520.2+330-3.64+29.42.38-171,544-6211.36
'26/08/2183.684.980.280.8-2.3-2.775.664381,4590.30.36-920-3.35-95.42.33-151,561-1271.73
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
'26/08/2085.888.283.183.1+0.7+0.856.199691,5170.640.83-34.50-1-35.52.4-141,576+2281.78
'26/08/1983.186.982.482.4-1.9-2.255.345718310.690.48+560-2.21+53.82.42-271,5900261.64
'26/08/1886.787.28384.3-1.4-1.634.94368230.530.37+73.50-6.8+66.72.39-201,617-6261.61
'26/08/1785.79185.785.7006.181,5601,3991.121.38-4030-5.63-4092.33+991,637+6321.95
'26/08/1486.688.685.185.7-0.9-1.044.045769850.580.5+21.20-4.66+16.52.59-121,538+3261.69
'26/08/1387.392.586.586.6+0.5+0.586.971,2711,3470.941.13-2950+5.72-2892.59+701,550+3231.48
'26/08/1282.586.982.586.1+3.9+4.745.357077730.910.6+2070+6.38+2132.82-231,480+12201.35
'26/08/1188.188.18182.2-6.7-7.547.991,0785,6760.190.9-810-0.73-81.72.66+71,503-280.53
'26/08/1082.988.98188.9+8+9.899.779308201.130.81+1430+3.61+1472.72-411,496+6100.67
'26/08/0780.88580.580.9+1+1.255.638733,1260.280.72-94.70+3.1-91.62.53+11,537040.26
'26/08/0680.481.378.879.9+0.1+0.133.133041,1300.270.24-37.90-2.17-402.59+301,536+140.26
'26/08/0577.380.977.179.8+3.8+554801,2300.390.38+1030+4.19+1072.64-341,506030.2
'26/08/0473.777.573.276+1.3+1.745.762432870.850.18+63.80-9.31+54.52.55+21,540+230.19
'26/08/0370.675.769.774.7+3.8+5.368.463244200.770.24-42.40-0.81-43.22.47+91,538010.07
'26/07/3169.87168.670.9+4.1+6.143.592233190.70.16+29.30+1.78+312.5201,529-210.07
'26/07/307070.565.966.8-3.2-4.576.573758570.440.25+8.420-11.3-2.912.5-291,529030.2
'26/07/2972.974.365.670-2.8-3.85125451,2910.420.37+1820-2.63+1792.49-1521,558-130.19
'26/07/2875.175.672.572.8-5.2-6.673.972414130.580.18+56.40-13.2+43.22.34-401,710+240.23
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
'26/07/2778.378.376.278+0.7+0.912.721411780.790.11+500+0.01+502.28+11,750+120.11
'26/07/2478.180.77777.3-1.8-2.284.683461,0980.320.27-9.960-2.49-12.42.22+351,749-210.06
'26/07/2379.880.177.979.1+0.1+0.132.781922570.750.15+360+0.67+36.72.24+121,714+230.18
'26/07/2280.5817979+0.5+0.642.552012900.690.16-150-1.94-16.92.2+91,702-110.06
'26/07/2177.978.676.578.5+2.7+3.562.771382230.620.11+70-1.37+5.632.21-61,693020.12
'26/07/2075.178.673.475.8-1.3-1.696.743687170.510.28+81.50+4.73+86.22.22-361,699-720.12
'26/07/178082.376.377.1-5.7-6.887.254051,1160.360.32+75.20-10.3+64.82.14-151,735+590.52
'26/07/1683.283.881.482.8-0.5-0.62.881932650.730.16+18.10+3.98+22.12.08-261,750+140.23
'26/07/1583.784.182.783.3+1.6+1.961.711922410.80.16+15.10-2.6+12.52.08-311,776+330.17
'26/07/14888879.181.7-4.7-5.4410.35903,8760.150.48+500-15.3+34.62.06-581,807-1800
'26/07/1386.291.986.186.4+0.6+0.76.766751,9400.350.6-790+3.81-75.12.01-291,865+6180.97
'26/07/0985.588.385.585.8+0.3+0.353.273624920.740.31-160-9.72-25.72.08+341,894+12120.63
'26/07/0887.387.684.785.5-0.7-0.813.362912,1190.140.25+300-2.23+27.82.09+221,860000
'26/07/0792.292.286.286.2-5.69-6.196.515663,8160.150.5+200-5.56+14.42.06-1061,838000
'26/07/0692.894.791.691.9-0.6-0.653.345631,8540.30.52+1200-3.95+1162.05-981,944000
'26/07/0398.898.992.192.5-1.4-1.497.233,1062,8471.092.96-3800+106-2741.96+1752,042-4300
'26/07/0286.393.985.493.9+8.48+9.939.931,3921,0421.341.28+200+19.8+39.82.29-941,867+3432.3
'26/07/0185.4898585.4+0.6+0.714.714934980.990.43-70-3.69-10.72.29+211,961-1402.04
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
'26/06/3084.185.283.284.8+1.8+2.162.42333130.750.2+760+2.59+78.62.32-21,940-1412.11
'26/06/2983.386.782.883-0.8-0.954.643104130.750.26+210-1.61+19.42.29-541,942-5422.16
'26/06/26888883.883.8-4.19-4.764.766027330.820.52+71.10-9.89+61.22.32-1131,996-13472.35
'26/06/2591.992.387.888-2.89-3.184.943805600.680.34-1050-14.2-1192.24+32,109-1602.84
'26/06/2489.391.48990.9+0.7+0.772.653934030.970.36+48.10-2.72+45.42.37-352,106-2612.9
'26/06/2392.992.99090.2-2.1-2.273.144254980.850.39+34.30-3.57+30.72.41-122,1410632.94
'26/06/2293.393.791.992.3+1.5+1.651.985495990.920.51+1080+0.77+1092.4-292,1530632.93
'26/06/1891.3929090.8+0.8+0.892.225246530.80.48+1320+2.06+1342.3+292,1820632.89
'26/06/1790.390.788.690+0.2+0.222.333293770.870.3+190-0.26+18.72.19+22,152-6632.93
'26/06/1694.594.589.889.8-2.49-2.75.084045370.750.37+31.10-0.87+30.22.19-92,150-2693.21
'26/06/1593.793.891.692.3+1.9+2.12.434935250.940.46+42.80+5.68+48.52.19-402,159+2713.29
'26/06/1292.593.189.990.4+1.5+1.683.594895060.970.45+20+3.42+5.422.18-892,1990693.14
'26/06/119090.88688.9-0.4-0.455.3668068010.6+79.50-7.86+71.62.2-442,288-11693.02
'26/06/1091.896.989.389.3-4.49-4.798.091,0031,1660.860.93+57.10-39.2+182.13-732,3320803.43
'26/06/0991.498.891.493.8+3.79+4.218.21,3421,3780.971.28-1210+8.87-1122.12+682,405+8803.33
'26/06/0888.39188.390-8.08-8.242.751,0971,09610.98+1990-42.3+1562.22-1102,337-2723.08
'26/06/0599.810698.198.1-0.7-0.718.283,2832,8141.173.33-3970-5.17-4022.04+932,447+1743.02
'26/06/0499.810295.998.8-2-1.986.341,7221,73011.69+2500-16.9+2332.38-1522,354+6733.1
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
'26/06/03101105100101-1-0.984.91,6321,5771.031.66-2140-21.4-2362.13-742,5060672.67
'26/06/02109109101102-9.98-8.937.592,5612,9240.882.67-3880-36.2-4242.25-872,580-22672.6
'26/06/01108114106112+5.99+5.667.554,6203,8651.25.08-2240+10.3-2142.59+2432,667+5893.34
'26/05/29104108102106+3.99+3.925.392,0671,9671.052.18-5490+17-5322.78+1612,4240843.47
'26/05/2810710999.8102-5.99-5.568.332,0032,1150.952.09+3360-48+2883.24-1842,263-5843.71
'26/05/27112113106108-2.49-2.266.332,6832,6381.022.94-2130+9.36-2042.9-222,447+1893.64
'26/05/26111117107110-2-1.788.443,2953,0361.093.67-40.60-37.4-783.15+152,4690883.56
'26/05/25113118111112+3.49+3.216.886,0475,2211.166.92-6890-35.4-7253.19-4082,454-19883.59
'26/05/2299.710999.4109+9.88+9.999.495,6075,6790.995.96+1,0980+70+1,1683.79+3702,862+221073.74
'26/05/2196.910196.498.9+2.19+2.275.063,3622,9281.153.34-4750+27.7-4472.84+842,492-1853.41
'26/05/2010210295.196.7-5.09-56.573,0422,9031.052.98+2380-40.9+1973.31+452,408-17863.57
'26/05/19110110102102-11-9.737.088,4466,6241.288.88-2060-107-3143.09-5202,363-1071034.36
'26/05/18105113103113+9.98+9.719.228,4995,7531.489.33-2420-1.15-2433.22+4582,883+952107.28
'26/05/1596.810395.3103+8.98+9.577.987,2365,0871.427.36+6410+57.9+6993.4+2792,425+181154.74
'26/05/1490.294.189.393.8+3.69+4.15.322,3712,4540.972.2+60.90+110+1712.82+1382,146+4974.52
'26/05/1391.191.187.190.1-0.9-0.994.391,1051,0701.030.99-22.90+18.4-4.492.72-22,0080934.63
'26/05/1289.891.38891+1.7+1.93.699411,1050.850.85+3110+7.3+3182.72-492,010+1934.63
'26/05/1188.691.587.889.3+0.9+1.024.188651,0840.80.78+320+16.7+48.72.46-52,0590924.47
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
'26/05/0891.392.887.388.4-1.9-2.16.081,1681,1191.041.05+9.620+0.97+10.62.41-242,064-3924.46
'26/05/0790.992.188.890.3-0.5-0.553.631,1911,9110.621.07+320+1.94+33.92.51+42,088+2954.55
'26/05/0694.895.889.890.8+1+1.116.672,8713,4910.822.67+2380+9.69+2482.47+332,084+2934.46
'26/05/0587.692.886.889.8+3.89+4.536.973,2002,9731.082.89+35.90+4.74+40.72.27+1032,051+6914.44
'26/05/0484.490.883.485.9+1.8+2.148.781,8952,0690.921.66-390+9.57-29.52.23+671,948+11854.36
'26/04/3082.286.582.284.1+1+1.25.161,5342,2370.691.31+800+12.6+92.62.26+181,881-1743.93
'26/04/2983.188.982.383.1+1+1.228.022,6292,3291.132.26-560+5.79-50.22.18+21,863+24754.03
'26/04/2874.882.174.882.1+7.38+9.889.758587881.090.6900+13+132.21+121,861+4512.74
'26/04/2775.976.773.874.7-1.2-1.583.813677560.490.27+400-0.86+39.12.19-141,849+1472.54
'26/04/2476.978.375.375.9-0.7-0.913.912924030.730.22+90-5.78+3.222.13-111,863+3462.47
'26/04/2383.383.374.476.6-5.69-6.9110.87621,1650.650.6-1300-8.46-1382.14-131,874-13432.29
'26/04/2281.184.380.782.3+1.3+1.64.437341,2790.570.61-360+4.96-312.24+161,887-7562.97
'26/04/2181.982.480.781-0.8-0.982.075435780.940.44+1290+3.4+1322.22-81,871-13633.37
'26/04/2081.984.580.681.8+0.4+0.494.788508171.040.7-580-1.25-59.32.1-261,879+1764.04
'26/04/1783.28480.981.4-1-1.213.757221,4400.50.6+14.40+0.77+15.22.14+231,905-15753.94
'26/04/1686.191.382.282.4-3.69-4.2910.54,3253,4791.243.75+380-3.28+34.72.11-711,882-3904.78
'26/04/1586.186.178.586.1+7.78+9.949.684,2513,8181.113.58-3010+65.4-2362.01+711,953+39934.76
'26/04/1471.978.371.578.3+7.08+9.949.521,1221,0361.080.85+720+27.2+99.22.25-481,882+8542.87
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
'26/04/1371.671.67071.2-0.4-0.562.232172430.890.15+120+9.7+21.72.22-181,930-1462.38
'26/04/1071.371.870.471.6+1.3+1.841.992142440.880.15+450-0.16+44.82.21-121,948+2472.41
'26/04/0971.972.270.370.3-0.7-0.982.673813361.130.27-80+0.06-7.942.17-61,960+4452.3
'26/04/0871.674.670.871-0.6-0.845.291,1559911.170.83-2390+2.66-2362.14+591,969+11432.18
'26/04/0771.671.671.671.6+6.48+9.9502932001.460.21-100+4.3-5.72.31-141,910+3321.68
'26/04/02686864.265.1-2.1-3.125.642032590.780.13+110-0.47+10.52.31+41,924-8291.51
'26/04/0167.969.166.467.2+1.8+2.744.121812040.890.12+630+4.37+67.42.29-11,920+24371.93
'26/03/3167.169.165.365.4-1.7-2.535.652512880.870.17-60-9.9-15.92.22-121,921+4130.68
'26/03/3067.96866.867.1-2.19-3.171.731452010.720.1-120-4-162.23+31,933+190.47
'26/03/2768.869.367.369.3+0.9+1.312.921861831.020.13-20-0.23-2.232.24-41,930+280.41
'26/03/2670.971.168.468.4-1.5-2.143.851661980.840.12-430-0.43-43.42.23-31,934+260.31
'26/03/2571.671.669.569.9+1.1+1.593.041311550.850.09+10+2.51+3.512.29-21,937+440.21
'26/03/2471.871.86868.8005.511621760.920.11+100+3.92+13.92.32-151,939000
'26/03/2368.371.766.968.8-1.6-2.276.83273600.910.23+130-5+8.022.32-141,954000
'26/03/2072.873.87070.4-2-2.755.2328728710.2+640-1.01+632.32-301,968000
'26/03/1973.373.772.372.4-1.7-2.291.882062640.780.15+90-1.66+7.342.2601,998-100
'26/03/1875.875.873.974.1-0.7-0.932.531852310.80.14+230+0.4+23.42.29+41,998010.05
'26/03/1775.875.874.574.8+0.3+0.41.742622820.930.2+510+2.26+53.32.28-131,994-2410.05
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
'26/03/1675.376.173.374.5+1.2+1.633.812832920.970.21-11.50-1.11-12.62.25-62,007-6251.25
'26/03/1370.873.670.873.3+0.6+0.823.842032170.940.15+18.90-0.26+18.62.26-132,013-23311.54
'26/03/1273.374.172.372.7-2-2.672.42083040.680.15-31.10-2.6-33.72.25-32,026-9542.67
'26/03/1173.275.573.274.7+2+2.743.162052390.860.15-1.120-3-4.112.29-102,029-4633.1
'26/03/107173.37172.7+3.39+4.893.313493950.880.25+780-1.9+76.12.33-282,039-2673.29
'26/03/0969.870.468.569.3-6.68-8.792.495475780.950.38+950-13.4+81.62.26-1792,067-24693.34
'26/03/0675.477.775.476-1.8-2.312.952293230.710.17-250-1.4-26.42.18-932,246-12934.14
'26/03/0578.879.876.977.8+1.4+1.833.793022901.040.24-60-4.87-10.92.2-412,339+91054.49
'26/03/0480.880.876.376.4-6.29-7.65.434987020.710.39-460-12.7-58.72.23-532,380-17964.03
'26/03/0387.787.982.782.7-4.89-5.585.926248480.740.53-1080-5.81-1142.26+222,433-251134.64
'26/03/0285.888.984.387.6+0.7+0.85.286285601.120.55+850+0.04+852.34+282,411-81385.72
'26/02/2686.188.686.186.9+0.9+1.042.93023710.810.27+31.50+2.06+33.52.302,383-11466.13
'26/02/2587.588.48686-1.4-1.62.743243930.820.28-160-6.8-22.82.27+112,383-61476.17
'26/02/2487.388.787.387.4-0.6-0.681.593455030.690.3+50+0.58+5.582.32-502,372+11536.45
'26/02/238688.184.488+3.59+4.264.375205420.960.45+1240+8.45+1322.32-402,422+71526.28
'26/02/11868683.684.4-0.9-1.052.812102760.760.18+210+0.92+21.92.2-322,473+101455.86
'26/02/1088.288.285.285.3-1.6-1.843.442763690.750.24+5.360-5.57-0.212.23-472,505-121355.39
'26/02/0989.989.986.986.9+1.9+2.233.524295230.820.38+700+4.9+74.92.23-232,552+111475.76
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
'26/02/0686.486.48385-2.29-2.633.894655010.930.39+57.80-13.2+44.62.17-212,575-121365.28
'26/02/0588.690.386.987.3-1.5-1.693.825216280.830.46-9.330-2.99-12.32.17+42,596-121485.7
'26/02/0486.589.585.588.8+5.29+6.334.781,0271,0790.950.9+260+6.69+32.72.18-22,592+161606.17
'26/02/0385.385.582.683.5+0.2+0.243.475026940.720.42+12.60+0.2+12.82.16-772,594-11445.55
'26/02/0288.288.281.983.3-4.89-5.547.139011,1490.780.76+890-13.7+75.32.14-822,671-61455.43
'26/01/3093.593.986.588.2-6.58-6.957.791,5621,5970.981.4+540-19.8+34.22.06-1782,753+51515.48
'26/01/2999.810291.594.8-2-2.0610.63,5283,1241.133.41-2570-65-3221.98+512,931-81464.98
'26/01/2894.497.692.896.8+2.1+2.215.062,2161,9061.162.12+2020+41.2+2442.21+972,880+101545.35
'26/01/2795.795.792.894.7-0.6-0.633.041,0639841.081-1100-2.08-1122.03+1252,783+31445.17
'26/01/2690.897.890.595.3+4.29+4.7183,2382,8871.123.06-810+29.3-51.72.13+712,658-101415.3
'26/01/2388.896.988.891+2.89+3.289.175,4814,1341.335.18+820+18.1+1002.2-52,587+91515.84
'26/01/2290.591.888.188.1+0.8+0.914.231,0321,0390.990.93-58.80+1.71-572.12+262,592+11425.48
'26/01/2185.689.285.387.3+0.8+0.924.56346081.040.56+1090+1.73+1112.16-62,56601415.49
'26/01/2087.388.586.386.5-1.2-1.372.54467680.580.3900-3.79-3.792.07-12,572+21415.48
'26/01/1988.689.887.287.7-0.6-0.682.945677300.780.5-620+0.14-61.92.07+462,573+11395.4
'26/01/1688.291.386.888.3+1.9+2.195.21,4991,3671.11.34+270+26.9+53.92.11+902,527+31385.46
'26/01/1588.388.385.986.4-0.9-1.032.744311,0310.420.38+400-1.08+38.92.09-62,437+11355.54
'26/01/1484.389.783.387.3+3.99+4.797.661,1961,2110.991.05+140+28.8+42.82.05+612,443+121345.49
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
'26/01/138585.18383.3-1.3-1.532.483023070.980.25-140+2.49-11.52.03+252,382-71225.12
'26/01/128485.783.384.6+0.4+0.472.844835110.940.41-50-2.98-7.982.06+82,357+41295.47
'26/01/0984.986.882.884.2-0.7-0.824.75807220.80.49-260-2.15-28.22.07+182,349-121255.32
'26/01/0891.891.884.984.9-6.19-6.797.561,3511,6570.821.19-300+7.32-22.72.06+62,331-301375.88
'26/01/0788.594.888.391.1+3.09+3.517.376,2044,9571.255.66-4090-10.4-4192.05+1432,325+251677.18
'26/01/0683.48882.688+7.98+9.986.731,9981,5731.271.72+1670+15.1+1822.36-892,182+221426.51
'26/01/0579.680.478.180+0.8+1.012.93235520.580.26+80+0.04+8.042.24+212,271-111205.28
'26/01/0278.38078.379.2+0.9+1.152.172232760.810.18+610+2.05+63.12.26-302,250+121315.82
'25/12/318080.878.378.3-1.1-1.383.141842370.780.15-430-0.72-43.72.2-12,280-31195.22
'25/12/3079.979.978.579.4-0.5-0.621.751763140.560.14-300-1.13-31.12.24-122,28101225.35
'25/12/2979.882.479.879.9+0.1+0.123.254894521.080.4-120+2.59-9.412.27-182,293-71225.32
'25/12/2680.380.378.679.8+0.4+0.52.141432680.530.11+180-0.72+17.32.27-82,311-21295.58
'25/12/2479.479.778.679.4001.381572890.540.12-190-0.69-19.72.26-12,319-11315.65
'25/12/2379.281.478.579.4+0.7+0.893.683663720.980.29+190-0.84+18.22.28+222,320-21325.69
'25/12/2279.279.478.178.7+0.4+0.511.662193190.690.17+180+2.01+202.26-82,298-191345.83
'25/12/1977.278.376.578.3+2.49+3.292.371561910.820.12+540-0.48+53.52.24-322,306+41536.63
'25/12/1877.277.275.575.8-1.4-1.812.21902600.730.14+180-1.3+16.72.19-282,33801496.37
'25/12/1778.179.377.277.2-0.8-1.022.691754180.420.14-21.30+0.54-20.82.1702,366-41496.3
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
'25/12/1679.879.876.978-1.5-1.883.642523400.740.2-220-0.07-22.12.2+52,366-21536.47
'25/12/157979.877.979.5+0.4+0.52.41301810.720.1+230-1.23+21.82.23-172,361-11556.57
'25/12/1280.280.278.979.1+0.1+0.131.641992580.770.16+30+0.5+3.52.21+142,378-21566.56
'25/12/1180.881.578.879-0.8-13.383624350.830.29-130-0.5-13.52.2-162,364-91586.68
'25/12/1081.383.279.879.8-1.3-1.64.186006400.940.49-150-3.06-18.12.21-1002,380+41677.02
'25/12/0982.582.98181.1-2.19-2.632.285848600.680.48-420-0.53-42.52.24+252,480-261636.57
'25/12/0884.485.382.983.3-8.08-8.842.622,8022,3181.212.35-4130-30.8-4442.26+272,455-681897.7
'25/12/0587.391.487.391.4+8.28+9.964.922,6722,0261.322.42-370+23.6-13.42.56+1372,428+11325710.6
'25/12/0481.383.181.383.1+7.48+9.892.376354841.310.53+700+11.5+81.52.59-92,291+241446.29
'25/12/0375.178.375.175.6+1.8+2.434.323964140.960.3+100-0.61+9.392.52-42,300-101205.22
'25/12/0275.375.873.873.8-1.5-1.992.652022890.70.15-280-0.2-28.22.46+42,304-21305.64
'25/12/0177.677.674.975.3-2.1-2.713.482362870.820.18-650-2.78-67.82.47+102,300-11325.74
'25/11/2877.778.876.877.4-0.2-0.262.571862480.750.14+10-37.3-36.32.53+62,29001335.81
'25/11/2779.88077.377.6-1.2-1.523.421633250.50.13-250-0.1-25.12.5202,28401335.82
'25/11/2676.680.376.678.8+2.29+34.823234730.680.26+410+4.07+45.12.57+122,284-21335.82
'25/11/2577.178.476.476.5+0.4+0.522.621552460.630.12+90+0.9+9.92.53-12,272-41355.94
'25/11/2476.176.575.176.1+1.8+2.421.881691790.940.13+860+3.31+89.32.51-212,273+11396.12
'25/11/2176.677.174.374.3-4.09-5.223.562322430.950.18-14.70-1.35-16.12.43-32,294-11386.02
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
'25/11/2077.880.576.278.4+2.49+3.295.653133300.950.24-42.10+23-19.12.47+22,297+21396.05
'25/11/1975.177.174.475.9+0.2+0.263.563413311.030.26+840+22.8+1072.55-482,295-11375.97
'25/11/1878.578.575.175.7-3.09-3.924.34154560.910.32+1700-1.83+1682.49-422,34301385.89
'25/11/177980.378.878.8-0.2-0.251.892492590.960.2+62.10-7.5+54.62.36-182,385+11385.79
'25/11/1481.281.278.979-2.59-3.182.812673300.810.21+760-2.46+73.62.3-302,403-11375.7
'25/11/1385.685.681.381.6-2.79-3.315.083895260.740.32-30-0.27-3.272.2+192,433+101385.67