≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6666 羅麗芬-KY (還原股價) / K線圖(日)

6666 羅麗芬-KY

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
44.8545.15-0.3-0.66%1.77%45.445.444.6
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1044.11萬21468股/筆44.931.1713.150.31
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)
1463.04萬16875張/筆45.02+0.15 (+0.33%)

連續漲跌: 連6漲→跌  ( -0.3元 / -0.66%)

財報評分: 最新62分 / 平均67分

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• 羅麗芬-KY內部稽核主管異動 (公告訊息 09/10 18:43)

• 代子公司嘉文麗（福建）化妝品限公司公告累積取得或處分理財產品 (公告訊息 08/20 18:10)

• 羅麗芬-KY董事會決議補行委任第四屆薪資報酬委員會委員 (公告訊息 08/20 18:09)

• 羅麗芬-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/20 18:08)

• 羅麗芬-KY董事會通過重要決議 (公告訊息 08/20 18:08)

• 更正:代子公司嘉文麗（福建）化妝品限公司公告累積取得或處分理財產品 (公告訊息 08/13 15:35)

• 羅麗芬-KY2026年第二季財務報告董事會召開日期 (公告訊息 08/12 18:11)

• 羅麗芬-KY訂定除息基準日相關事宜 (公告訊息 08/05 17:43)

• 代子公司羅麗芬集團有限公司公告決議配發現金股息之相關事宜 (公告訊息 08/05 17:43)

• 代子公司嘉文麗（福建）化妝品有限公司公告決議配發現金股息之相關事宜 (公告訊息 08/05 17:42)

• 〈台股盤後〉台積電穩盤 回測4萬3止穩 量縮小跌20點仍未收復季線 (Anue鉅亨 07/27 14:21)

• 羅麗芬-KY獨立董事辭任功能性委員會職務 (公告訊息 07/17 17:02)

• 羅麗芬-KY獨立董事辭任 (公告訊息 07/17 17:02)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

6666 羅麗芬-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共1,909日｜股價已還原
成交價: 44.85元 (-0.3元/ -0.66%)成交張數: 9.82張成交金額: 44.1萬元
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330低
近4日新低
連6漲→跌
(-0.3元/ -0.66%)
第293低
近3日新低
第1717高
近3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
44.85元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年
'24/09/25
~09/24
3年
'23/09/26
~09/24
5年
'21/09/27
~09/24
10年15年20年今年
01/02
~09/24
起算價4544.844.844.241.739.349.152.762.460.6---42.5
漲跌價-0.1+0.10+0.7+3.11+5.54-4.28-7.9-17.5-15.8---+2.4
漲跌幅-0.22%+0.22%0%+1.59%+7.45%+14.1%-8.72%-15%-28.1%-26%---+5.64%
振幅4.34%4.36%7.25%7.36%17.2%21.4%26%60.5%56.6%99.2%---19.8%
成交張數55.784.32465382,3524,3456,5832.11萬2.74萬12.1萬---5,301
成交金額248萬376萬1,087萬2,380萬1.03億1.86億2.89億11.1億15.2億91.9億---2.28億
週轉率0.12%0.18%0.52%1.13%4.96%9.17%13.9%44.5%57.8%256%---11.2%

* 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
'26/09/2445.445.444.644.8-0.3-0.661.7710210.47+100+175.3-2280000
'26/09/234545.844.645.2+0.15+0.332.6714160.880.01000075.3-2282000
'26/09/2244.24543.845+0.05+0.112.6732470.680.01+100+175.3+1284000
'26/09/21454544.845+0.1+0.220.336140.44000075.30283000
'26/09/1845.445.444.444.8+0.1+0.222.2322300.750.01-20-1-375.3+2283000
'26/09/1744.444.94444.8+0.4+0.91.9216220.750.01+300+375.3+3281000
'26/09/1644.844.843.844.4+0.35+0.82.528440.640.01-300-375.3+1278000
'26/09/15454543.644-0.2-0.453.2832330.970.01-40+1-375.3-2277000
'26/09/1445.245.243.644.2+0.2+0.453.6428390.730.01-200-275.3+2279000
'26/09/1142.544.442.544-0.85-1.94.3557551.040.02+400+475.3-9277000
'26/09/1044.244.84444.8-0.05-0.111.8927440.620.01-100-175.3-3286000
'26/09/0944.244.944.244.9-0.05-0.111.568170.48+200+275.3+1289000
'26/09/0845.145.24445+0.15+0.332.6827980.270.01+0.4200+0.4275.3+1288000
'26/09/0744.645.34444.8+0.45+1.012.9357451.270.03+1900+1975.3-2287000
'26/09/0444.844.84444.4+0.3+0.681.9329221.320.01+200+275.2-3289000
'26/09/0344.644.643.844-0.35-0.791.815190.80.01-40+2-275.2+2292000
'26/09/024444.443.444.4002.1411140.79-20+1-175.2+1290000
'26/09/0144.844.844.444.4000.921330.650.01-300-375.3+10289000
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
'26/08/3144.444.44444.4+0.3+0.681.0217200.870.01-300-375.3-3279000
'26/08/2844.444.443.844.1-0.25-0.561.35131310.01-400-475.3+1282000
'26/08/2744.244.74444.4+0.05+0.111.5829231.270.01-300-375.30281000
'26/08/2643.544.443.544.3+0.15+0.341.9336390.930.02+40+2+675.3-5281000
'26/08/2544.344.343.844.2-0.15-0.341.24560.83+200+275.3-1286000
'26/08/2444.644.743.844.3002.1451520.970.02+100-1+975.3-5287000
'26/08/2145.845.843.744.3+2.55+6.115.031631541.060.07+20+1+375.2+1292000
'26/08/2040.942.440.941.8+0.25+0.63.7345431.050.02+1100+1175.3+1291000
'26/08/1941.741.741.241.5-0.19-0.461.149210.45-300-375.3+2290000
'26/08/1841.241.741.241.7+0.05+0.111.2619530.360.01-100-175.3+1288000
'26/08/1741.442.340.841.6+0.62+1.513.645381.190.02-300-375.30287000
'26/08/14414140.541+0.33+0.821.1710440.22-10-1-275.3-1287000
'26/08/1340.840.840.340.7+0.43+1.071.4232410.780.01000075.3-1288000
'26/08/1240.940.940.240.3001.7814350.390.01+300+375.30289000
'26/08/1140.541.540.240.3-1-2.433.1229480.610.01-40+1-375.3+5289000
'26/08/104141.840.941.3+0.72+1.762.1221280.760.01+40-2+275.3-3284000
'26/08/07414140.340.5+0.19+0.471.7723390.60.01+300+375.3+2287000
'26/08/0640.740.940.140.4-0.38-0.941.9924360.670.01+40-1+375.3-1285000
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
'26/08/0540.741.238.640.7006.212442630.930.1-110+1-1075.3+3286000
'26/08/0441.84240.540.7-2.05-4.793.571191730.690.05+70-1+675.3-1283000
'26/08/0341.542.841.542.8+0.1+0.223.1323270.860.01+30-2+175.3+1284000
'26/07/3142.942.942.542.7+0.24+0.561.0121181.140.01000075.3+2283000
'26/07/3042.542.542.542.5-0.05-0.11011175.3-1281000
'26/07/2942.842.941.342.5-0.33-0.783.6754531.020.02+4.80+1+5.875.30282000
'26/07/2843.343.34242.8003.1221220.950.01-100-175.3-3282000
'26/07/2741.842.841.842.8+1+2.392.3914170.830.01+10-1075.3-3285000
'26/07/2442.242.241.741.8-0.38-0.91.2415160.940.01+20+1+375.3+2288000
'26/07/23434342.242.2-0.29-0.671.919100.9+10+1+275.3-1286000
'26/07/2242.542.842.342.5-0.57-1.331.1119310.60.01-10-0.82-1.8275.3+3287000
'26/07/2143.143.142.943.1+0.43+1.010.5655311.780.02-600-675.3+3284000
'26/07/2043.343.342.242.6-0.19-0.452.67621440.430.03-1.20+1-0.275.3-67281000
'26/07/174242.841.742.8-0.05-0.112.5646540.860.02+50+1+675.3-5348000
'26/07/1643.143.142.442.9-0.05-0.111.6728370.760.01+400+475.3+6353000
'26/07/1542.942.942.242.9+0.67+1.581.8149471.050.02+1300+1375.30347000
'26/07/1442.942.941.742.3-0.05-0.112.9363511.240.03-10+2+175.2+5347000
'26/07/1342.442.441.842.3-0.1-0.221.4617270.630.01+40-1+375.2+3342000
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
'26/07/0941.442.641.442.4+0.52+1.252.9650810.610.02+70+0+775.2+1339000
'26/07/0841.742.441.341.9+0.29+0.692.6432320.990.01-80-2-1075.2+3338000
'26/07/0742.142.141.141.6+0.14+0.352.53100234.350.04-800-875.2+1335000
'26/07/0641.241.74141.5-0.38-0.911.657501.140.02-700-775.2+6334000
'26/07/0341.742.241.541.8+0.72+1.741.8636271.340.02+500+575.3-2328000
'26/07/0241.742.741.141.1-0.57-1.373.8942600.710.02-20+2075.2+17330000
'26/07/0141.341.741.141.7001.3751441.160.02+50+0+575.2+4313000
'26/06/3041.941.941.541.7+0.29+0.690.9223171.330.01-400-475.2+2309000
'26/06/2941.441.541.141.4+0.29+0.70.9317230.760.01-100-175.2-2307000
'26/06/2642.442.440.941.1-0.62-1.493.5455551.010.02-50-1-675.2+4309000
'26/06/2541.641.841.441.7+0.43+1.041.0449351.40.02-200-275.3-3305000
'26/06/2441.341.34141.3000.8127221.230.01+300+375.3+5308000
'26/06/2341.641.640.541.3+0.05+0.122.7733610.550.01-0.6600-0.6675.30303000
'26/06/2241.141.540.541.3+0.29+0.72.3376581.320.03+600+675.3-5303000
'26/06/1841.241.240.541+0.14+0.351.6437331.120.02+10+2+375.2-3308000
'26/06/17414140.440.8+0.14+0.351.5226320.830.01-800-875.2-2311000
'26/06/1641.241.240.540.7-0.1-0.231.7545431.060.02-900-975.3-2313000
'26/06/1541.541.940.640.8-0.81-1.953.152560.930.02-13.500-13.575.3-7315000
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
'26/06/1241.542.240.941.6+0.29+0.693.1277880.870.03-70-1-875.3-2322000
'26/06/1140.443.340.241.3+1.96+4.977.883453351.030.15+14.700+14.775.3+59324000
'26/06/1038.839.838.639.4+0.33+0.863.0632470.670.01-4.850-1-5.8575.3-2265000
'26/06/0939.14038.739-0.67-1.683.3751630.810.02-1000-1075.3-1267000
'26/06/0838.439.937.739.7-0.72-1.775.3137390.950.02-400-475.3+3268000
'26/06/053940.738.340.4+1.62+4.186.464760.840.03000075.2+19265000
'26/06/0438.638.938.238.8-0.1-0.251.8411290.37-200-275.2-3246000
'26/06/0338.538.93838.9+0.95+2.522.3944610.720.02-400-475.2+9249000
'26/06/0238.738.737.937.9-0.19-0.5222430.510.01+100+175.2-4240000
'26/06/0137.938.537.938.1-0.19-0.51.7420290.70.01+500+575.2-5244000
'26/05/2938.639.13838.3+0.52+1.393.0320250.810.01+200+275.2+3249000
'26/05/2838.139.137.837.8-0.1-0.253.5318220.840.0100-0.05-0.0575.2-1246-100
'26/05/2738.338.337.837.9+0.1+0.251.397140.47000075.2-1247010.4
'26/05/263838.137.437.8-0.43-1.121.8733440.750.01-200-275.2+1248010.4
'26/05/2538.338.338.138.2-0.52-1.350.4941470.870.02000075.20247010.4
'26/05/2239.639.738.738.7-1-2.522.414310.460.01-200-275.1+1247010.4
'26/05/2138.340.638.339.7+1.24+3.226.0741490.830.0200-3-375.1+8246010.41
'26/05/2039.439.438.438.5-0.62-1.592.4416390.420.01-700-775.2+1238010.42
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
'26/05/1938.939.438.439.1+0.76+1.992.6177342.250.03-300-375.2+1237+110.42
'26/05/1839.439.438.338.4-0.1-0.252.854270.14-100-175.2+1236-100
'26/05/1538.239.138.138.4-0.14-0.372.622260.850.01-50+4-175.2-1235010.43
'26/05/1439.539.538.638.6+0.1+0.252.3510220.47-300-375.20236+110.42
'26/05/1338.938.938.338.5-0.38-0.981.4717180.940.01-200-275.20236000
'26/05/1239.339.538.638.9-0.76-1.932.2927271.020.01-300-375.2-1236000
'26/05/1140.340.339.239.6+0.14+0.362.7831670.470.01+300+375.2+2237000
'26/05/08404039.139.5+0.05+0.122.1817280.610.01+2.300+2.375.2-2235000
'26/05/0739.540.539.339.4+0.24+0.613.2825480.520.01000075.2+2237000
'26/05/0639.340.138.939.2+0.95+2.493.1237390.950.02+200+275.2+5235000
'26/05/0538.938.938.138.3-0.1-0.251.9913160.790.01+300+375.2+3230000
'26/05/0438.839.137.938.4+0.05+0.122.99571020.560.02-200-275.2-1227000
'26/04/3039.439.438.238.3-0.72-1.833.325610.410.01-18.100-18.175.2+4228000
'26/04/2939.239.338.939+0.19+0.490.988210.36-300-375.2-2224000
'26/04/2839.239.538.838.8-0.33-0.851.8317300.580.01000075.2+3226000
'26/04/2739.739.739.239.2-1.48-3.641.4117280.610.01000075.2-4223000
'26/04/2439.640.639.640.6+1.05+2.652.5319191.010.01-100-175.2-4227000
'26/04/2339.940.138.939.6-0.95-2.352.8214160.880.01-300-375.2+2231000
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
'26/04/2240.140.939.540.5+0.48+1.193.5725520.490.0100-0.16-0.1675.2+2229000
'26/04/214040.439.840.1+0.29+0.721.3252461.130.02+1800+1875.2-3227000
'26/04/2039.739.839.139.8+0.1+0.241.6828241.170.01+500+575.2-13230000
'26/04/1739.939.939.639.7+0.38+0.970.735190.29+2.2400+2.2475.2-1243000
'26/04/1639.839.839.339.3-0.67-1.671.3113310.420.01+300+375.20244000
'26/04/154040.339.440-0.05-0.122.0314240.60.01+200+275.2-3244000
'26/04/1440.140.239.340+0.14+0.362.2714250.570.01+30+1+475.2+2247000
'26/04/133939.938.439.9+0.1+0.243.7222520.420.01+20+0.16+2.1675.2-1245000
'26/04/1040.240.239.239.8+0.19+0.482.539150.6+400+475.2-2246000
'26/04/0938.940.138.639.6+1+2.63.7126420.610.01000075.1-3248000
'26/04/0838.23938.238.6+0.29+0.752.1212310.40.01+200+275.1-5251000
'26/04/0738.338.438.238.3-0.05-0.120.62790.78-200-275.1-1256000
'26/04/0238.538.838.438.4-0.1-0.251.12890.9+200+275.1-4257000
'26/04/0138.939.738.438.4+0.43+1.133.2616170.950.01-100-175.1+2261000
'26/03/3137.838.837.738-0.19-0.52.7518171.060.01-20-2-475.10259000
'26/03/3038.938.938.238.2-1.05-2.671.8226251.040.01000075.10259000
'26/03/2740.340.339.239.3-0.05-0.122.6717240.720.01000075.1+2259000
'26/03/26404039.339.3-0.29-0.721.815100.46000075.10257000
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
'26/03/2540.240.239.639.6-0.14-0.361.56380.3875.1-1257000
'26/03/2440.340.339.239.7+0.48+1.222.6714111.290.01+100+175.10258000
'26/03/2339.14038.739.3-0.14-0.363.1511150.74-300-375.1-1258000
'26/03/2039.840.539.439.4+0.1+0.242.7921230.90.01-700-775.2+5259000
'26/03/193940.33939.3+0.38+0.983.3115210.690.01-0.4200-0.4275.2+6254000
'26/03/1839.639.938.938.9002.4519260.750.01-200-275.2+1248000
'26/03/1738.84038.438.9+0.48+1.244.2231340.910.01000075.2+10247000
'26/03/16393938.438.4-0.52-1.351.3516450.350.01-1.150-2.65-3.875.20237000
'26/03/1338.539.738.539-0.72-1.82.8821370.570.01-400-475.2+1237000
'26/03/1239.239.739.139.7+0.14+0.361.4523300.750.01-200-275.20236000
'26/03/1139.640.639.539.5+0.43+1.12.689170.55+100+175.2-1236000
'26/03/1039.639.639.139.1-0.05-0.121.2234440.760.01-400-475.2+16237000
'26/03/0939.739.739.139.2-1.29-3.181.5319190.970.01-50-3-875.20221000
'26/03/0640.540.740.540.5-0.29-0.70.712150.810.01000075.2-1221000
'26/03/0540.640.940.540.7+0.19+0.470.9414160.880.01+200+275.2-2222000
'26/03/0441.341.540.540.5-1.29-3.082.3919310.620.01-50-1-675.2+2224000
'26/03/034242.441.841.8-0.24-0.571.3625231.090.01000075.20222000
'26/03/0242.642.641.642.1002.3824211.140.01+20+1+375.2-1222000
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
'26/02/2642.142.542.142.1-0.24-0.561.1310160.63+20-1+175.2-1223000
'26/02/2542.242.54242.3+0.14+0.341.1313160.820.01+500+575.2-2224000
'26/02/2442.842.842.142.2-0.62-1.451.6716240.670.01-300-375.2+1226000
'26/02/234242.941.942.8+1.34+3.222.4223250.930.01+900+975.2+1225000
'26/02/11424241.141.5-0.29-0.692.2917190.90.01+30-1+275.20224000
'26/02/1042.442.441.741.7-0.81-1.911.5730281.070.01+20+5+775.20224000
'26/02/0941.842.741.842.5+0.38+0.92.2615131.150.01+400+475.2+3224000
'26/02/064242.441.942.2-0.05-0.111.1311340.32+1.9200+1.9275.20221000
'26/02/0542.142.242.142.2-0.1-0.230.34551+100+175.20221000
'26/02/0442.242.342.242.3+0.14+0.340.34240.5175.20221000
'26/02/0342.142.642.142.2+0.05+0.111.2511150.75+20+1+375.20221000
'26/02/0242.742.741.842.1-0.29-0.672.1410101-10+1075.2-1221000
'26/01/3042.942.942.442.4-0.52-1.221.22141410.01000075.2-2222000
'26/01/2943.143.142.542.9-0.19-0.441.5521240.860.01000075.2-1224000
'26/01/2843.943.94343.1-0.76-1.742.0718280.640.01+200+275.20225000
'26/01/2742.54442.443.9+1.76+4.193.9636400.90.02+200+275.1+4225000
'26/01/2641.942.541.542.1+0.19+0.462.3914150.940.01-100-175.1+4221000
'26/01/234242.241.941.9+0.05+0.110.6817190.890.01-100-175.10217000
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
'26/01/2241.642.441.641.9001.8217250.70.01+2.70-1+1.775.10217000
'26/01/2142.242.241.941.9-0.29-0.680.6823260.890.01+200+275.1-3217000
'26/01/2042.542.541.942.2-0.33-0.791.4644431.010.02-400-475.1-5220000
'26/01/1942.742.74242.5-0.24-0.561.7952550.940.02+10-1.29-0.2975.2+1225000
'26/01/1643.443.742.742.7-0.62-1.432.3124420.560.01-10-0.31-1.3175.20224000
'26/01/1543.643.643.443.4-0.1-0.220.4415170.880.01+500+575.2+1224000
'26/01/1443.843.84343.5-0.48-1.091.7430330.90.01000075.2+9223000
'26/01/1344.344.343.943.9-0.33-0.750.8636251.420.02+200+275.2+1214000
'26/01/1243.844.843.844.3+1.05+2.432.3218240.760.01000075.2-2213000
'26/01/0943.143.843.143.2-0.38-0.881.7517131.320.01-50+3-275.2-5215000
'26/01/0843.543.843.443.6+0.14+0.330.9911250.42000075.20220000
'26/01/0743.744.643.343.5+0.62+1.453.2322240.910.01000075.2-1220000
'26/01/0642.54342.542.8-0.19-0.441.1115200.760.01-100-175.2+1221000
'26/01/0543.343.34343+0.24+0.560.67771000075.2+2220000
'26/01/0242.542.942.542.8+0.33+0.791.1210250.38000075.2+2218000
'25/12/3142.342.542.342.5+0.19+0.450.455150.3375.20216000
'25/12/3042.142.34242.3-0.1-0.230.56570.7375.20216000
'25/12/2942.442.442.442.4-0.52-1.2202170.0975.20216000
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
'25/12/2642.942.942.842.9+0.72+1.70.23670.87000075.2-2216000
'25/12/2442.942.941.642.2-0.43-1.013.1447411.150.02000075.2+4218000
'25/12/2342.542.642.542.6-0.19-0.450.22971.29-100-175.2+1214000
'25/12/2242.842.842.842.8-0.05-0.110221-100-175.20213000
'25/12/1942.542.942.542.8-0.29-0.661590.5775.20213000
'25/12/1843.143.143.143.1000290.2475.20213000
'25/12/1742.943.242.943.1+0.19+0.440.56690.6775.20213000
'25/12/1642.643.541.842.9+0.29+0.673.9122320.680.01-80+1-775.2-3213000
'25/12/1543.143.142.542.6-1.24-2.831.313270.50.01-100-175.2-25216000
'25/12/1244.244.243.943.9-0.48-1.080.754100.41-10+1075.20241000
'25/12/1144.644.644.344.4+0.1+0.220.8629271.080.01-100-175.2-5241000
'25/12/104345.44344.3+2+4.745.6446361.270.02+100+175.2+3246000
'25/12/0942.542.542.242.3-0.24-0.560.7913121.080.01000075.20243000
'25/12/0842.642.642.542.5-0.1-0.220.224180.2400+2+275.20243000
'25/12/0542.242.642.242.6+0.24+0.561.01390.35-10+1075.20243000
'25/12/0442.142.442.142.4-0.1-0.220.67991000075.20243000
'25/12/0342.242.942.242.5+0.05+0.111.695120.43-10+2+175.20243000
'25/12/024242.64242.4-0.05-0.111.4615410.370.01+300+375.2-3243000
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
'25/12/0142.542.542.142.5-0.19-0.450.784220.19-100-175.20246000
'25/11/2843.243.242.642.6+0.33+0.791.24370.37-10+1.25+0.2575.20246000
'25/11/2742.942.942.342.3-0.72-1.661.44690.6875.20246000
'25/11/2642.34342.243+0.33+0.781.910160.63+200+275.20246000
'25/11/25434342.342.7+0.72+1.71.75130.42000075.2-1246000
'25/11/2442.342.341.542+0.43+1.031.849260.3300+1+175.2-20247000
'25/11/214242.241.541.5-0.95-2.241.4663381.650.03+7.1500+7.1575.2-27267000
'25/11/2042.542.541.842.5+0.1+0.221.6930310.950.01+100+175.2-6294000
'25/11/1942.842.841.842.4+0.1+0.232.3733430.780.01000075.2-8300000
'25/11/1843.843.842.242.3-2-4.523.5567680.980.03-140-1-1575.20308000
'25/11/1747.347.344.344.3-2.34-5.016.4463730.870.03-8.9600-8.9675.2-11308000
'25/11/1447.147.146.646.7-0.52-1.111.2117161.070.0175.20319-100
'25/11/1347.647.647.247.2000.81991+10-2-175.2-5319010.31
'25/11/1247.747.747.247.2-0.29-0.61.1113220.60.01-100-175.20324010.31
'25/11/1148.348.347.447.5-1-2.071.7717240.710.01-200-275.20324010.31
'25/11/1048.950.248.548.5003.5430380.80.02+200+275.2+2324010.31
'25/11/0747.348.547.348.5+1.43+3.042.5432340.950.02+10-5-475.2-3322010.31
'25/11/0647.147.646.847+0.19+0.411.5325260.940.01+100+175.2+1325010.31
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
'25/11/0547.147.246.746.8000.9251212.430.03000075.2+1324010.31
'25/11/0446.647.546.646.8-0.1-0.22.03780.8875.20323010.31
'25/11/0347.247.246.746.9-0.1-0.21.1214280.510.01+200+275.2+1323010.31
'25/10/3147.647.646.747+0.24+0.511.9426251.040.01+100+175.20322010.31
'25/10/3047.147.746.846.8-0.29-0.611.9324221.090.01-200-275.2-7322010.31
'25/10/2947.347.746.747.1-0.19-0.42.0253431.240.03+1.10+1+2.175.2-2329010.3
'25/10/2847.747.947.247.3-1-2.081.3828271.040.01+100+175.2-1331010.3
'25/10/2748.348.347.348.3+0.19+0.41.9815170.860.01+200+275.2+2332010.3
'25/10/2348.248.248.148.1-0.57-1.180.2270.375.2-6330010.3
'25/10/22494948.648.7+0.67+1.390.99881000075.2-9336010.3
'25/10/2147.74847.748+0.1+0.20.7690.7000075.2-3345010.29
'25/10/2047.848.247.647.9+0.1+0.21.3670.86-10+1075.20348010.29
'25/10/1747.348.147.347.8001.6680.7675.2+2348010.29
'25/10/1647.848.247.847.8+0.14+0.30.816180.90.01+2.80+1+3.875.2-1346010.29
'25/10/154848.347.747.7+0.05+0.11.315250.610.01-2.200-2.275.2+1347010.29
'25/10/1448.649.747.647.6-0.38-0.84.3744560.780.02-400-475.2-6346010.29
'25/10/1348.24947.748-1.91-3.822.6837331.110.02-30+2-175.2-21352010.28
'25/10/0946.850.246.849.9+3.1+6.637.2446540.850.02+20-4-275.2-4373010.27
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
'25/10/0846.547.446.546.8-0.14-0.32.0319200.960.01+400+475.2-17377010.27
'25/10/074747.546.846.9-0.72-1.51.439371.050.02+800+875.2-3394010.25
'25/10/0347.748.447.747.7-0.62-1.281.4824250.940.01+100+175.2-10397010.25
'25/10/0247.748.947.648.3+0.62+1.32.820240.840.01000075.2-3407010.25
'25/10/0147.748.847.747.7002.520270.750.01-300-375.2+2410010.24
'25/09/3046.948.546.947.7-0.72-1.483.1617560.30.01-500-575.2-4408010.25
'25/09/2648.949.547.948.4-0.57-1.173.3133380.880.02-90+2-775.2-34412010.24