≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2107 厚生 / K線圖(日)

2107 厚生

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.326.85+0.45+1.68%1.86%27.0527.326.8
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4021,088萬3201.25張/筆27.090.5514.441.17
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)
180482.2萬1771.02張/筆26.78+0.25 (+0.94%)

連續漲跌: 連2漲  ( +0.7元 / +2.63%)

財報評分: 最新62分 / 平均64分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 厚生董事會通過2026年第二季合併財務報告。 (公告訊息 08/12 14:13)

• 厚生一年內累積處分有價證券達三億元 (公告訊息 08/07 15:27)

• 2026年第二季財務報告董事會預計召開日期為2026年08月12日 (公告訊息 08/04 16:44)

• 董事會授權總投資額度內董事長核准處分有價證券額度達三億元以上 (公告訊息 07/22 17:15)

• 厚生2026年股東常會重要決議事項 (公告訊息 06/12 15:10)

• 厚生一年內累積取得有價證券達三億元 (公告訊息 06/11 17:33)

2107 厚生 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共8,786日
成交價: 27.3元 (+0.45元/ +1.68%)成交張數: 402張成交金額: 1,088萬元
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2638高
近518日新高
連2漲
(+0.7元/ +2.63%)
第1507低
近16日新高
第6569高
近16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
27.3元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年
'06/09/19
~09/18
今年
01/02
~09/18
起算價26.726.7526.825.9525.425.1524.12622.9522.6-2313.4524.65
漲跌價+0.6+0.55+0.5+1.35+1.9+2.15+3.2+1.3+4.35+4.7-+4.3+13.85+2.65
漲跌幅+2.25%+2.06%+1.87%+5.2%+7.48%+8.55%+13.3%+5%+19%+20.8%-+18.7%+103%+10.8%
振幅2.81%2.8%3.54%5.2%8.27%11.1%17.4%16.5%26.6%41.2%-90.2%188%12.2%
成交張數9231,2672,4256,3771.82萬4萬6.36萬13.2萬24.4萬39萬146萬323萬1,525萬5.15萬
成交金額2,479萬3,397萬6,503萬1.71億4.75億10.3億16.1億33.5億62.3億94.4億310億739億3,464億13.2億
週轉率0.3%0.42%0.8%2.1%6%13.2%20.9%43.4%80.4%128%482%1063%5024%17%

* 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
'26/09/1827.0527.326.827.3+0.45+1.681.864023201.250.11+1620-5+157
'26/09/1726.626.926.5526.85+0.25+0.941.321801771.020.05+8.160+1+9.166.650214000
'26/09/1626.626.826.626.6-0.1-0.370.753411272.690.09-47.600-47.66.65-6214000
'26/09/1526.626.8526.5526.7+0.1+0.381.132031871.080.05-10.60+21+10.46.66-1220000
'26/09/1426.5526.926.5526.6-0.15-0.561.311411510.930.04-59.40+20-39.46.66+1221000
'26/09/1127.0527.0526.726.75-0.3-1.111.292121691.250.06-57.60-9-66.66.69+45220000
'26/09/1026.7527.0526.6527.05+0.15+0.561.492691671.610.07+53.60-5+48.66.71+55175000
'26/09/0926.727.1526.726.9+0.15+0.561.683202561.250.09+1650+3+1686.69+10120000
'26/09/0826.426.826.426.75+0.25+0.941.511631571.040.04+87.300+87.36.64-1110000
'26/09/0726.8526.8526.3526.5-0.3-1.121.871941861.050.05-66.900-66.96.61-9111000
'26/09/0426.826.8526.6526.8+0.05+0.190.751091210.90.03-2.7800-2.786.620120000
'26/09/0326.827.126.7526.75-0.15-0.561.32111911.10.06+16.600+16.66.61-2120000
'26/09/0226.927.1526.8526.9-0.1-0.371.111491610.920.04-51.300-51.36.61+3122000
'26/09/0126.727.126.727+0.1+0.371.4919619510.05-64.60+2-62.66.63-2119000
'26/08/3126.627.0526.5526.9001.862011921.050.05+9.960-12-2.046.650121000
'26/08/2827.0527.1526.7526.9-0.15-0.551.483102581.20.08-67.30-9-76.36.64-20121000
'26/08/2726.9527.2526.8527.05+0.1+0.371.484415770.760.12+53.60+2+55.66.66+23141000
'26/08/2626.727.1526.5526.95+0.25+0.942.255205830.890.14+1430-1+1426.65-1118000
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
'26/08/2526.626.826.426.7+0.05+0.191.52412261.070.06+80.600+80.66.6+5119000
'26/08/2426.9527.126.3526.65-0.1-0.372.83493061.140.09+28.20+6+34.26.66-26114000
'26/08/2126.126.826.126.75+0.65+2.492.689426381.480.25+22500+2256.65+40140000
'26/08/2025.9526.1525.9526.1+0.15+0.580.772842261.260.07+11200+1126.57+6100000
'26/08/1925.926.0525.7525.95001.163091981.560.08+12900+1296.55+1694000
'26/08/1825.726.125.725.95+0.2+0.781.553291981.660.09+73.800+73.86.51+378000
'26/08/1725.6525.8525.625.75+0.05+0.190.971611770.910.04+24.60+3+27.66.49-375000
'26/08/1425.625.825.625.7+0.1+0.390.782111541.370.05-13.100-13.16.48-478000
'26/08/1325.4525.8525.4525.6+0.25+0.991.584132751.50.11+430+30+736.47-1382000
'26/08/1225.525.7525.325.35-0.15-0.591.762152141.010.05-72.50-28-1016.46+1295000
'26/08/1125.4525.725.425.5+0.05+0.21.182151761.220.05-69.90+30-39.96.47+183000
'26/08/1025.725.725.425.45+0.05+0.21.18731190.610.02-7.660+6-1.666.49-382000
'26/08/0725.5525.6525.425.4-0.15-0.590.981401321.060.04-11.70-27-38.76.49085000
'26/08/0625.425.6525.3525.55+0.15+0.591.182111721.230.05-1100-1-1116.5-485000
'26/08/0525.425.725.3525.4001.382251781.270.06-49.100-49.16.53-789000
'26/08/0425.325.5525.225.4-0.05-0.21.382122061.030.05-67.40-51-1186.55-296000
'26/08/0325.825.825.4525.45-0.2-0.781.361241510.820.03-55.60-7-62.66.57-198000
'26/07/3125.6525.9525.6525.65+0.1+0.391.172291901.210.06+10.40+2+12.46.59+699000
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
'26/07/3025.6525.7525.525.55-0.1-0.390.972802121.320.07+1370-7+1306.58-493000
'26/07/2925.7525.8525.225.65-0.1-0.392.522653150.840.07-9.360+1-8.366.54097000
'26/07/2825.925.925.5525.75-0.2-0.771.352461721.430.06-61.30+32-29.36.53097000
'26/07/2725.952625.725.95001.161581341.180.04-31.70+20-11.76.55097000
'26/07/2425.7525.9525.6525.95+0.15+0.581.161871341.390.05-170-1-186.56097000
'26/07/2325.925.9525.6525.8001.162651671.590.07-1680+6-1626.46-897000
'26/07/2226.0526.125.825.8-0.25-0.961.153061681.820.08-1050-47-1526.5-2105000
'26/07/2125.926.125.8526.05+0.25+0.970.972031821.110.05+14900+1496.54-1107000
'26/07/2025.92625.7525.8+0.1+0.390.972711891.430.07+54.70+5+59.76.49-11108000
'26/07/1726.0526.0525.6525.7-0.35-1.341.544012771.450.1-2230+8-2156.47-3119000
'26/07/1626.1526.1525.8526.05+0.05+0.191.152221931.150.06+54.60+2+56.66.55-3122000
'26/07/1526.0526.225.926001.153582771.290.09+1780-2+1766.53+1125000
'26/07/1426.0526.1525.626+0.1+0.392.124913861.270.13-75.30+48-27.36.47+19124000
'26/07/1325.7526.0525.7525.9+0.3+1.171.173822401.590.1+1850+2+1876.49+1105000
'26/07/0926.0526.0525.5525.6-0.05-0.191.952371721.380.06-40.80-3-43.86.430104000
'26/07/0825.6525.825.625.65000.781801171.540.05-8.650+2-6.656.44-2104000
'26/07/0725.9525.9525.525.65-0.2-0.771.743622341.540.09-740+3-716.450106000
'26/07/0625.952625.725.85+0.05+0.191.161901940.980.05-22.200-22.26.47-12106000
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
'26/07/0325.7526.125.7525.8+0.05+0.191.365833111.870.15+30600+3066.47+2118000
'26/07/0225.7525.8525.725.75000.582211721.280.06-59.70+5-54.76.37-2116000
'26/07/0125.5525.925.525.75+0.2+0.781.571541471.050.04+320-7+256.39-5118000
'26/06/3025.525.725.4525.55+0.15+0.590.981891251.510.05-3900-396.38+5123000
'26/06/2925.425.725.3525.4001.383302551.290.08-41.400-41.46.40118000
'26/06/2625.925.925.425.4-0.5-1.931.935543771.470.14-1430-3-1466.47+1118000
'26/06/2525.9526.0525.725.9+0.05+0.191.353572761.290.09+1570+7+1646.51+6117000
'26/06/2425.625.9525.425.85+0.35+1.372.165531,2300.450.14+2950+6+3016.460111000
'26/06/2325.7525.7525.425.5-0.25-0.971.362882191.310.07-30.600-30.66.36-7111000
'26/06/2225.5525.825.325.75+0.35+1.381.975433601.510.14+1620-8+1546.37-1118000
'26/06/1825.4525.525.325.4+0.2+0.790.794242171.960.11+1430-49+94.46.32-23119000
'26/06/1725.3525.425.125.2-0.15-0.591.184012401.670.1-27.80+5-22.86.27-8142000
'26/06/1625.425.425.125.35+0.15+0.61.192126120.350.05+46.500+46.56.28-7150000
'26/06/1525.525.5525.0525.2+0.15+0.627285571.310.18-1490+8-1416.29-16157000
'26/06/1226.126.5526.126.45+0.6+2.321.741,5037771.930.4+7420+3+7456.4+43173000
'26/06/1125.92625.8525.85000.585333111.710.14+40.90+2+42.96.16-3130000
'26/06/1025.525.925.4525.85+0.15+0.581.754963611.370.13+410-4+376.120133000
'26/06/0925.525.825.525.7+0.2+0.781.184682911.610.12-180-1-196.08+7133000
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
'26/06/0825.2525.725.225.5-0.5-1.921.923882731.420.1+17.800+17.86.11-3126000
'26/06/0525.926.125.8526-0.05-0.190.962461621.520.06+2400+246.1-41129000
'26/06/0425.926.1525.8526.05+0.15+0.581.165513131.760.14+920+41+1336.09-16170000
'26/06/0325.725.9525.625.9+0.3+1.171.373397470.450.09+5400+546.07-3186000
'26/06/0225.525.725.4525.6-0.05-0.190.972552960.860.07-16.50-1-17.56.070189000
'26/06/0125.325.6525.2525.65+0.45+1.791.593823071.250.1+2050-1+2046.1-34189000
'26/05/2924.825.224.825.2+0.4+1.611.611662270.730.04+48.20+1+49.26.04-5223000
'26/05/2824.8524.8524.624.8+0.05+0.21.011692030.830.04+3.1800+3.186.02+18228000
'26/05/2724.824.824.624.75-0.05-0.20.813609680.370.09-90.500-90.56.02+23210000
'26/05/2624.924.924.724.8-0.1-0.40.82903650.80.07-1010-14-1156.04-1187000
'26/05/2525.2525.2524.8524.9-0.35-1.391.585053271.540.13-2940+8-2866.06+32188000
'26/05/2225.2525.425.225.25000.792882281.260.07-15200-1526.13+1156000
'26/05/2125.125.3525.125.25+0.05+0.20.992492321.070.06-12500-1256.16+22155000
'26/05/2025.1525.325.125.2-0.05-0.20.792151951.10.05-91.60+1-90.66.190133000
'26/05/1924.8525.324.8525.25+0.4+1.611.811871691.110.05-10.600-10.66.22+1133000
'26/05/1825.125.224.824.85-0.35-1.391.594223281.290.11-11900-1196.21+1132000
'26/05/1525.5525.5525.125.2-0.25-0.981.775083111.630.13-28400-2846.23-5131000
'26/05/1425.3525.625.3525.45+0.2+0.790.993673231.140.09-31.60-2-33.66.3+1136000
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
'26/05/1325.9525.9525.2525.25-0.7-2.72.79505671.680.24-13300-1336.31-9135000
'26/05/1226.0526.1525.9525.95-0.1-0.380.772741961.40.07-52.70-2-54.76.34-12144000
'26/05/1126.126.226.0526.05-0.05-0.190.571781561.140.05+40.100+40.16.36-5156000
'26/05/0826.526.5526.126.1-0.4-1.511.73042411.260.08-4800-486.35-2161000
'26/05/0726.0526.526.0526.5+0.4+1.531.725423771.440.14+1880+4.84+1936.36-9163000
'26/05/0626.226.32626.1001.152622131.230.07+49.10-2+47.16.3+10172000
'26/05/0526.1526.22626.1-0.1-0.380.761591940.820.04-5100-516.29+5162000
'26/05/0426.3526.526.1526.2-0.05-0.191.334022751.460.11-4100-416.29-12157000
'26/04/3026.1526.326.0526.25+0.1+0.380.962481921.290.06+60-1+56.310169000
'26/04/2926.1526.426.0526.15001.343072541.210.08+11000+1106.31+5169000
'26/04/2826.126.225.926.15+0.2+0.771.162733740.730.07+6100+616.27-13164000
'26/04/2725.92625.725.95-0.05-0.191.152971991.490.08-300-9-396.25-5177000
'26/04/242626.325.926-0.2-0.761.535532592.140.14-180-5-236.26-24182000
'26/04/2326.4526.4526.0526.2-0.05-0.191.525303191.660.14-490+8-416.27+23206000
'26/04/2225.8526.325.8526.25+0.45+1.741.745913661.620.15+210+4+256.27+27183000
'26/04/2126.0526.1525.825.8-0.2-0.771.353282211.480.09+3200+326.26-4156000
'26/04/2025.9526.0525.926-0.05-0.190.582472550.970.06-1000-106.25-2160000
'26/04/1726.126.225.926.05-0.05-0.191.153962861.390.1+50.500+50.56.26-45162000
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
'26/04/1625.8526.225.8526.1+0.3+1.161.364544061.120.12+580+2+606.24+28207000
'26/04/1525.825.925.725.8000.783082871.070.08+100-1+96.22-26179000
'26/04/1425.6525.8525.625.8+0.15+0.580.972879170.310.07+310+3+346.22+5205000
'26/04/1325.625.7525.4525.65+0.05+0.21.174632941.570.12+10300+1036.21+16200000
'26/04/1025.5525.6525.4525.6000.781974130.480.05+120+2+146.17-4184000
'26/04/0925.425.6525.3525.6+0.2+0.791.182116620.320.05+8000+806.17-9188000
'26/04/0825.3525.525.325.4000.791804160.430.05+450-20+256.14-11197000
'26/04/0725.3525.425.225.4000.791062760.380.03+210-6+156.13-5208000
'26/04/0225.7525.7525.325.4+0.05+0.21.781762910.60.04-170-1-186.12+2213000
'26/04/0125.225.425.1525.35+0.2+0.80.991361720.790.03+360+20+566.13+5211000
'26/03/3125.3525.3525.1525.15-0.25-0.980.791862050.910.05+170+1+186.110206000
'26/03/3025.325.4525.1525.4+0.15+0.591.192403150.760.06+990-4+956.110206000
'26/03/2725.325.425.2525.25000.593752401.560.1+220-18+46.08-1206000
'26/03/2625.325.425.225.25000.794072681.520.1+1100+1+1116.07-32207000
'26/03/2525.2525.325.125.25+0.25+10.81663210.520.04+570+35+926.03-4239000
'26/03/2425.125.124.9525-0.05-0.20.6931120.830.02+190-1+186.01+3243000
'26/03/2324.9525.124.525.05-0.1-0.42.392932231.310.07-150-1-166.01+4240000
'26/03/202525.22525.15+0.05+0.20.81151290.890.03-300-36.01+1236000
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
'26/03/192525.224.925.1001.22332291.020.06+5.7700+5.776.01-11235000
'26/03/1825.1525.152525.1000.63322591.280.08+650-12+536.01-3246000
'26/03/172525.152525.1+0.1+0.40.629429310.07-180-15-335.99-4249000
'26/03/1624.9525.1524.9250012822201.280.07-12.20-19-31.25.99+11253000
'26/03/1324.8525.0524.8250014482921.540.11-570-4-616+1242000
'26/03/1224.925.0524.925-0.05-0.20.61943010.650.05-390-2-416.01+4241000
'26/03/1124.9525.324.925.05+0.2+0.81.613342681.250.08+330-4.02+296.03+3237000
'26/03/1025.125.124.7524.85-0.05-0.21.412093050.690.05-600-10.8-70.86.02+16234000
'26/03/092525.0524.724.9-0.45-1.781.382584200.620.06-730-7-806.030218000
'26/03/0625.0525.425.0525.35+0.15+0.61.391091590.680.03+1200+126.06-4218000
'26/03/0525.325.325.1525.2+0.2+0.80.63192511.270.08+790+10+896.05+13222000
'26/03/0425.325.324.9525-0.5-1.961.373413141.090.09-810-15-966.03+22209000
'26/03/0325.625.725.425.5-0.15-0.581.171772430.730.05+400+46.05-17187000
'26/03/0225.8525.8525.4525.65-0.2-0.771.551442560.560.04+370+3+406.05-6204000
'26/02/2625.7525.8525.625.85+0.15+0.580.972932611.120.08+90.600+90.66.04+12210000
'26/02/2525.625.925.5525.7+0.1+0.391.372542790.910.07+720+1+736.010198000
'26/02/2425.5525.6525.3525.6+0.05+0.21.172832441.160.07+440+14+585.98+6198000
'26/02/2325.725.725.325.55+0.3+1.191.5831731610.08+1010+5+1065.970192000
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
'26/02/1125.125.32525.25+0.15+0.61.21892260.840.05+450+3+485.93-1192000
'26/02/1024.925.224.8525.1+0.2+0.81.411742390.730.04+530+5+585.92+4193000
'26/02/0924.92524.8524.9+0.2+0.810.61811280.640.02+90+1+105.91+15189000
'26/02/0624.824.824.524.7-0.1-0.41.211681870.90.04-20.90+4-16.95.9-11174000
'26/02/0524.852524.824.8-0.05-0.20.8771000.770.02+220-2+205.91-2185000
'26/02/0424.724.9524.724.85+0.05+0.21.01951250.760.02+350+3+385.9-2187000
'26/02/0324.824.924.7524.8000.61231460.840.03-340+3-315.890189000
'26/02/0224.9524.9524.7524.8-0.2-0.80.82041941.050.05-550-2-575.9-3189000
'26/01/3025.2525.2524.925-0.1-0.41.391561461.070.04+100+15.92+1192000
'26/01/2925.2525.2524.9525.1-0.15-0.591.192101661.270.05+5100+515.91-48191000
'26/01/2825.2525.525.225.25-0.15-0.591.183212711.180.08-5400-545.9-2239000
'26/01/2725.325.625.2525.4+0.05+0.21.381652310.710.04-3800-385.92-10241000
'26/01/2625.2525.825.1525.35+0.25+12.594623931.170.12+1140-9+1055.93+21251000
'26/01/2324.925.1524.925.1+0.2+0.811901471.290.05+1700+175.89+1230000
'26/01/2224.9525.124.924.9000.82181411.550.05+1.600+1.65.880229000
'26/01/2124.952524.824.9-0.1-0.40.81941451.340.05-10-6-75.88-24229000
'26/01/2024.925.2524.825+0.1+0.41.812512101.190.06+1400+145.88+2253000
'26/01/1924.925.124.824.9-0.1-0.41.24142711.530.1+990-19+805.88+3251000
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
'26/01/1625.225.32525001.220820910.05-5.1200-5.125.85+6248000
'26/01/1524.825.0524.7525+0.2+0.811.213152361.330.08+3300+335.85-10242000
'26/01/1424.6524.924.6524.8+0.25+1.021.022871701.690.07-900-95.84-42252000
'26/01/1324.424.8524.324.55+0.1+0.412.254463361.330.11-12100-1215.84-12294000
'26/01/1224.5524.624.424.45-0.15-0.610.812342630.890.06-50.500-50.55.880306000
'26/01/0924.6524.7524.5524.6-0.1-0.40.812012550.790.05+130-1+125.9+20306000
'26/01/0824.6524.8524.6524.7+0.05+0.20.812231991.120.06+4900+495.92+22286000
'26/01/0724.624.7524.524.65001.01173991.740.04+2500+255.91+7264000
'26/01/0624.624.724.5524.65+0.05+0.20.613552201.610.09+2100+215.9-2257000
'26/01/0524.6524.724.524.6-0.05-0.20.812411971.220.06+700+75.890259000
'26/01/0224.6524.724.5524.65000.611671291.30.04+5000+505.9+8259000
'25/12/3124.4524.6524.4524.65+0.15+0.610.822771871.480.07+430-4+395.89-2251000
'25/12/3024.424.5524.3524.5-0.05-0.20.8177880.870.02+3400+345.87+1253000
'25/12/2924.524.5524.3524.55+0.05+0.20.821831561.180.04+640+1+655.86+1252000
'25/12/2624.4524.5524.424.5+0.05+0.20.6190950.940.02+2700+275.840251000
'25/12/2424.424.6524.424.45001.025831893.090.14+700+75.83+5251000
'25/12/2324.424.5524.324.45-0.05-0.21.021671720.970.04-170-1-185.830246000
'25/12/2224.5524.5524.424.5-0.05-0.20.611361550.880.03-620+1-615.83+2246000
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
'25/12/1924.424.5524.424.55000.611161131.030.03+110+6+175.860244000
'25/12/1824.3524.5524.3524.55+0.1+0.410.821031090.940.03+70+1+85.860244000
'25/12/1724.524.624.424.45-0.1-0.410.811731261.380.04+2100+215.86+2244000
'25/12/1624.424.5524.2524.55001.221501570.950.04-240+2-225.85+19242000
'25/12/1524.4524.6524.2524.55-0.1-0.411.621842200.830.04+610+2+635.86-22223000
'25/12/1224.5524.7524.4524.65+0.1+0.411.222722930.930.07+6900+695.84-57245000
'25/12/1124.6524.6524.424.55001.023372491.350.08+4200+425.82-20302000
'25/12/1024.224.9524.1524.55+0.65+2.723.358825701.550.22+540+4+585.8+21322000
'25/12/0923.92423.623.9-0.05-0.211.674802801.710.11+3800+385.79-7301000
'25/12/082424.0523.823.95-0.15-0.621.041241650.750.03-4.40+1-3.45.77-18308000
'25/12/0523.924.123.924.1+0.15+0.630.841481331.110.04-110+1-105.770326000
'25/12/0423.852423.8523.95-0.05-0.210.62110861.280.03+14.300+14.35.78-14326000
'25/12/0323.9524.0523.924+0.15+0.630.6388871.010.02+200+1+215.770340000
'25/12/0223.723.9523.723.85+0.15+0.631.053191611.980.08+940+7+1015.77+9340000
'25/12/0123.6523.823.5523.7+0.05+0.211.062821441.960.0700+1+15.740331000
'25/11/2823.723.7523.623.65-0.05-0.210.631751191.470.04-150+2-135.74-11331000
'25/11/2723.823.823.523.7-0.1-0.421.263271781.840.08+3500+355.74-35342000
'25/11/2623.823.8523.7523.8+0.05+0.210.421611521.060.04+580+2+605.73-1377000
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
'25/11/2523.7523.823.6523.75000.63491510.320.01-0.90-1-1.95.71-2378000
'25/11/2423.6523.823.523.75+0.1+0.421.271291910.680.03-70+6-15.710380000
'25/11/2123.6523.723.523.65-0.05-0.210.84891870.480.02+10.900+10.95.720380000
'25/11/2023.7523.7523.5523.7+0.3+1.280.8563660.950.01-100-15.710380000
'25/11/1923.623.6523.423.4-0.2-0.851.06921850.50.02+600+65.710380000
'25/11/1823.923.923.423.6-0.3-1.262.092821971.430.07-840-3-875.710380000
'25/11/1723.923.923.723.9+0.05+0.210.841232570.480.03-20.80-30-50.85.740380000
'25/11/1423.823.9523.7523.85-0.05-0.210.84102921.10.02-80-3-115.74+8380000
'25/11/1323.923.9523.7523.9+0.1+0.420.841611191.350.04+350-2+335.75-12372000
'25/11/1223.5523.923.5523.8+0.3+1.281.491071660.650.03+300+35.74+7384000
'25/11/1123.3523.523.3523.5+0.1+0.430.64911170.780.02-2200-225.740377000
'25/11/1023.3523.5523.3523.4000.8545890.50.01-1600-165.740377000
'25/11/0723.4523.623.3523.4-0.2-0.851.061081220.890.03-2600-265.750377000
'25/11/0623.423.623.3523.6+0.25+1.071.07901740.520.02+1600+165.76-1377000
'25/11/0523.5523.5523.123.35-0.25-1.061.913525810.610.08-550+6-495.75-3378000
'25/11/0423.823.823.623.6-0.05-0.210.851421860.770.03-2300-235.78-1381000
'25/11/0323.923.923.623.65-0.1-0.421.262043630.560.05-8600-865.78-15382000
'25/10/3123.952423.7523.75-0.15-0.631.052531541.650.06-77.70+5-72.75.81-42397000
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
'25/10/3023.9524.223.923.9-0.1-0.421.25911140.80.02-4000-405.83+2439000
'25/10/2923.8524.223.8524+0.15+0.631.471691331.270.04-18.40+3-15.45.84-17437000
'25/10/2824.124.123.823.85-0.1-0.421.251921491.290.05-46.900-46.95.85+2454000
'25/10/272424.1523.923.95-0.05-0.211.04771290.60.02-60+5-15.86-13452000
'25/10/2323.924.123.924-0.05-0.210.831151091.060.03+0.200+0.25.860465000
'25/10/2223.924.0523.8524.05+0.15+0.630.8461830.740.0100+10+105.86+4465000
'25/10/2123.852423.8523.9+0.05+0.210.63821080.760.02-3700-375.86+2461000
'25/10/2023.8523.9523.8523.85+0.05+0.210.421091071.020.03-24-200-445.880459000
'25/10/1723.92423.823.8-0.1-0.420.841511680.90.04-42-15+1-565.880459000
'25/10/1623.92423.8523.9+0.1+0.420.631181240.950.03-51.80-4-55.85.9-20459000
'25/10/1523.952423.823.8-0.2-0.830.832181601.360.05-80.8-170-97.85.920479000
'25/10/1423.924.123.924000.831871381.360.04-2600-265.94+10479000
'25/10/1323.952423.7524-0.05-0.211.041321960.670.03-5300-535.95+2469000
'25/10/0923.924.0523.924.05+0.05+0.210.631601541.040.04-210-6-275.97-20467000
'25/10/0823.9524.0523.924+0.05+0.210.631361151.180.03-1400-145.97+5487000
'25/10/0723.952423.923.95000.421211280.950.03-500-55.980482000
'25/10/03242423.923.95-0.05-0.210.421211091.110.03-4500-455.98-9482000
'25/10/0223.92423.8524+0.15+0.630.632281461.560.05-7800-786+16491000
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
'25/10/0123.92423.8523.85-0.05-0.210.631321450.910.03-6400-646.020475000
'25/09/3023.92423.923.9000.42961030.930.02-5000-506.04+1475000
'25/09/2623.8523.9523.823.9000.631632950.550.04-3700-376.05+10474000
'25/09/2523.852423.823.9000.841781651.080.0400+6+66.06-24464000
'25/09/2423.8523.9523.8523.9000.42311400.220.01-400-46.05+1488000
'25/09/2323.9523.9523.823.9-0.1-0.420.622922781.050.07-380-2.01-406.06-1487000
'25/09/222424.0523.9524000.421261540.820.03-1900-196.060488000
'25/09/1924.224.22424-0.1-0.410.831841201.530.04-6300-636.07-5488000