≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2707 晶華 (還原股價) / K線圖(月)

2707 晶華

日期: 09/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
178177.5+0.5+0.28%0.56%177.5178.5177.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1542,742萬170905股/筆178.25.8312.330.33
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)
771,362萬154498張/筆177.8+0.5 (+0.28%)

連續漲跌: 連2漲  ( +1元 / +0.56%)

財報評分: 最新64分 / 平均68分

上市指數: 47800.17 (81.33 / +0.17%)

新聞及公告

• 中大型婚宴減幅4成 台北晶華拓微型高端宴會版圖 (Anue鉅亨 09/21 10:09)

• 觀光署攜手晶華深化觀光人才培育 35名具在台實習印尼籍員工返台加入旅宿業 (Anue鉅亨 09/16 18:29)

• 晶華甫獲米其林 攜手港名店推動國際餐飲交流 (Anue鉅亨 08/26 12:38)

• 「加薪換移工」奏效！逾50家旅宿業登記缺工 晶華搶「頭香」37名先到位 (Anue鉅亨 08/14 13:13)

• 董事會決議2026年第2季盈餘暫不分配 (公告訊息 08/10 15:20)

• 晶華董事會通過2026年第二季合併財務報告 (公告訊息 08/10 15:18)

• 晶2026年第二季財務報告董事會召開日期 (公告訊息 07/29 14:48)

• 晶華捷絲旅中山館開幕首月住房率衝破8成 海內外將再開2個據點 (Anue鉅亨 07/16 17:10)

• 央行與聯準會同步維持利率不變、美伊達成和平協議、台股續創高 本周大事回顧 (Anue鉅亨 06/19 11:12)

• 工商協進會改選吳東亮連任理事長 魏哲家及多位企業二代加入理監陣容 (Anue鉅亨 06/18 20:06)

• 晶2026年股東常會重要決議事項 (公告訊息 06/16 13:41)

• 〈晶華股東會〉潘思亮：台股創高卻呈現K型消費 國旅則持平 (Anue鉅亨 06/16 11:52)

• 〈晶華股東會〉國內外大舉拓點 明年聚焦林口晶英、大阪捷絲旅 (Anue鉅亨 06/16 10:59)

• 晶華董座潘思亮：景氣呈M型成長　AI帶旺高端消費、一般內需仍溫和 (ETtoday新聞雲 06/16 10:35)

• 〈晶華股東會〉潘思亮曝有意收購美國高端飯店 最快2個月內公布 (Anue鉅亨 06/16 10:15)

• 晶華業績一路旺 樂看6月有高峰、暑期住房上看85% (Anue鉅亨 06/10 10:23)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2707 晶華 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共343月｜股價已還原
月成交價: 178元 (+1元/ +0.56%)成交均張: 93.1張/日成交均額: 1,656萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第33高
-
連2跌→漲
(+1元/ +0.56%)
第43低
近9月新低
第258高
近50月新低

* 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
178元		3日
09/18
~09/22
5日
09/16
~09/22
10日
09/09
~09/22
1個月
08/24
~09/22
3個月
06/24
~09/22
半年
03/25
~09/22
1年
'25/09/23
~09/22
2年
'24/09/23
~09/22
3年
'23/09/25
~09/22
5年
'21/09/23
~09/22
10年
'16/09/23
~09/22
15年
'11/09/26
~09/22
20年
'06/09/25
~09/22
今年
01/02
~09/22
起算價17717817818317917318717817710410514218.6178
漲跌價+1+0.50-5-1+5.27-9.36+0.32+1.41+74.1+73.1+35.7+159-0.39
漲跌幅+0.56%+0.28%0%-2.73%-0.56%+3.05%-4.99%+0.18%+0.8%+71.3%+69.7%+25.1%+858%-0.22%
振幅1.41%1.41%1.4%4.1%4.75%13.7%12.6%19.5%33.3%163%201%148%1380%13.3%
成交張數4015419272,3309,8242.54萬4.05萬8.97萬21.6萬75.7萬110萬140萬182萬3.2萬
成交金額7,118萬9,593萬1.65億4.15億17.6億45.3億74.1億172億449億1,740億2,261億3,139億4,849億57.8億
週轉率0.31%0.42%0.73%1.83%7.71%19.9%31.8%70.4%169%594%866%1096%1426%25.1%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M0916179180176178+1+0.562.261.490.092.650.17-0.25-0.03+0.01-0.276.89-0.020.12000
26M0821178184175177-1-0.564.783.250.155.810.28-0.390-0.03-0.437.09-0.030.14000
26M0722179183176178-0.5-0.283.644.270.197.660.35+1.64+0+0.01+1.657.36+0.050.17000
26M0621172182172178+5.5+3.185.494.460.217.950.38+1.05+0+0.07+1.126.38-0.020.12000
26M0520170176167173+4.5+2.675.644.290.217.40.37-0.40-0.03-0.435.7-0.060.14000
26M0420175191168168-4.7-2.7112.87.120.36130.65-1.31-0.11-0.32-1.745.78+0.060.2000
26M0322179179171173-4.72-2.654.513.190.155.90.27-0.67-0.02-0.03-0.716.69-0.020.14000
26M0212177180176178+0.94+0.532.41.460.122.760.2300+0.03+0.037.16-0.020.16000
26M0121178180177177-1.42-0.792.122.50.124.730.23-0.56+0-0.01-0.577.12-0.060.18+000.55
25M1222180182177178-1.89-1.052.361.930.093.670.17-0.58-0.06+0.11-0.527.53-0.030.24000
25M1120180183178180+0.47+0.262.622.560.134.890.24+0.09-0.28+0.1807.93+00.28000
25M1020188188178180-8.02-4.275.533.410.176.560.33-0.37-0.16+0.03-0.57.84+0.090.28000
25M0921181193180188+6.61+3.657.033.610.177.160.34+1.01-0.07+0.05+0.998.08-0.050.19000
25M0821179183179181+1.42+0.791.841.930.093.690.18+0.17-0.12+0.07+0.137.39-0.040.24+000.42
25M0723181185178180-0.94-0.523.392.020.093.90.17+0.350+0.06+0.47.26-0.170.28000
25M0621185185178181-3.3-1.793.852.490.124.80.23+0.07-0.09-0.11-0.137.12-0.070.45+000.45
25M0520190193184184-4.25-2.264.514.390.228.720.44+0.29+0.37-0.04+0.617.1-0.040.52000.19
25M0420182188168188+6.67+3.6711.49.240.4618.70.93-0.02+0.16-0.02+0.116.74+0.130.55000.18
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M0321175191173182+6.6+3.7710.17.770.3716.30.78+0.83+0.06+0.01+0.917.09+0.020.42000.71
25M0219173175168175+2.2+1.273.822.970.165.820.31+0.76+0.050+0.816.72-0.160.4000.74
25M0115169173158173+4.84+2.888.94.010.277.620.51-0.39-0.050-0.446.32+0.020.56+000.53
24M1222169177166168-1.76-1.046.224.050.187.830.36-0.13-0.460-0.596.29-0.160.54000.18
24M1121175179166170-6.16-3.573.540.176.930.33-0.11-0.41+0-0.516.6-0.020.7+000.29
24M1019179181174176-2.64-1.483.692.940.155.930.31+0.45-0.6+0.01-0.146.51-0.090.72000
24M0920181182170179-2.2-1.226.813.960.27.920.4+1.09-0.48-0.01+0.66.21-0.090.8000
24M0822186186170181-5.28-2.848.983.860.187.850.36+0.38-0.1-0.03+0.255.52-0.230.9-0.0200
24M0721184189176186+1.76+0.957.165.380.2611.20.54-0.46+0.01-0.03-0.475.19-0.071.12+0.020.021.51
24M0619187192183184-0.67-0.364.9112.80.6728.21.48-2.01-0.16+0.04-2.135.11-0.381.19-0.0300
24M0522197216185185-11.7-5.9415.722.51.0254.42.47+0.53+0.25-0.03+0.757.24+0.471.57+0.010.031.72
24M0420188203177197+9.18+4.913.67.860.3917.90.89+0.72-0.02+0.26+0.9513.2-0.141.1+0.020.021.82
24M0321174192172187+13.4+7.6711.58.40.418.60.88+1.93-0.1+0.09+1.9312.6-0.341.24000.4
24M0213179182169174-3.76-2.116.814.140.328.640.66-0.29-0.05+0.02-0.3211.801.58-0.010.010.38
24M0122185190170178-7.1-3.8410.69.060.4119.60.89-1.36-0.14-0.05-1.5411.9-0.151.59-0.010.010.82
23M1221182189179185+1.67+0.915.476.510.3114.30.68-0.79-0.06-0.01-0.8613.1-0.031.74-0.010.021.15
23M1122170207170183+14.6+8.6621.823.31.0652.52.39-1.84+0.92+0.07-0.8513.6+01.78-0.020.031.69
23M1020180180157169-10-5.6112.918.70.9436.11.8-1.41+0.81+0.01-0.5914.6-0.31.7800.052.87
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M0920189192174179-9.18-4.899.566.080.313.30.66-0.74+0.12-0.17-0.7815.7-0.12.0800.062.64
23M0822208212184188-19.2-9.2713.515.30.6935.41.61+2.27-0.77-0.29+1.2116.1-0.122.18+0.020.062.66
23M0721218224205207-9.6-4.438.8620.50.9852.62.51-1.02-2.05-0.04-3.1114.6-0.142.31+0.010.041.56
23M0620233271215217-15.5-6.6824.355.42.771658.26-2.22-1.49+0.13-3.5815.3+0.252.45+0.010.021.02
23M0522224242221232+8.91+3.999.4426.21.1974.93.41-0.5-0.5+0.08-0.9217+0.282.2-0.040.020.86
23M0417227255215223-2.84-1.2517.929.81.7586.55.09+0.8+0.57+0.07+1.4317.1-0.091.92-0.020.063.07
23M0323250274210226-27.1-10.725.351.22.231496.46-3.33+0.1-0.46-3.716.6-0.362.01-0.240.083.78
23M0218205255204253+49.8+24.525.363.33.521799.95-2.38+1.71+0.55-0.1219.1+0.932.37+0.210.3213.5
23M0113204213188203-5.27-2.5211.720.11.5549.53.8+1.65-0.29-0.19+1.1721+0.291.44-0.020.117.67
22M1222198225195209+17+8.8815.948.42.21245.64+3.58+0.14+0.14+3.8619.8+0.031.14+0.020.1311.3
22M1122145192144192+46.6+32.132.7210.9542.61.93+2.91+0.21+0.17+3.2917.1+0.231.12+0.070.19.4
22M1020152163138145-10.1-6.5316.222.21.1141.52.07-0.78+0.13-0.28-0.9214.8-0.380.88-0.060.044.19
22M0921140161137155+14.2+10.11730.31.4456.92.71+1.32+1.01+0.17+2.515.3+0.381.26+0.080.17.83
22M0823139142130141+2.03+1.469.048.340.36140.61-0.93+0.14-0.01-0.814.2-0.10.8800.021.81
22M0721135147130139+4.46+3.3112.712.50.621.51.02+1.28+0.57-0.71+1.1514.9+0.110.98-0.020.021.93
22M0621129140127135+5.85+4.559.76170.8129.21.39-0.1+0.47+0.25+0.6214.3-0.050.88+0.020.044
22M0521130133119129-1.88-1.44116.880.3311.50.55-0.45-0.02+0.17-0.314.5-0.020.92+0.010.021.85
22M0419128138126131+1.13+0.879.312.90.6822.81.2+1.49+0.2-0.05+1.6514.9-0.290.94-0.0100.32
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M0323132137119129-4.14-3.113.220.60.935.11.52+0.41+0.39+0.16+0.9613.9-0.371.23-0.050.010.81
22M0215111147111134+23.3+21.232.829.61.9851.73.45+1.27+0.38+0.28+1.9313.6+1.111.61+0.050.063.61
22M0118114114108110-3.39-2.985.32.720.153.970.22-0.170-0.04-0.2112.4-0.070.5+0.010.011.21
21M1222112115109114004.643.420.165.10.23-0.160+0.01-0.1512.6-0.260.56000
21M1122113121109114+1.88+1.6810.49.440.4314.50.66+0.11+0.02+0.05+0.1712.7+0.250.83+000.24
21M1020110116108112+1.5+1.377.517.250.3610.90.55+0.580+0.1+0.6812.6-0.040.57000
21M0920107111101110+2.67+2.489.293.890.195.60.28-0.020-0.08-0.112+0.10.62-0.0200
21M0822112112101108-2.55-2.329.934.940.227.230.33-0.070-0.03-0.112.3-0.40.52-0.010.024.07
21M0722106115105110+3.65+3.429.5912.70.5819.30.88-0.220+0.16-0.0512.3-0.020.92-0.010.033.6
21M0621102111102106+4.38+4.298.93100.4814.60.69-0.56-0.02+0.18-0.412.4+0.060.94-0.030.054.89
21M052110910990.8102-6.93-6.3516.410.80.5114.70.7+0.01-0.01-0.03-0.0412.9-0.040.88+0.080.089.08
21M0419113114109109-4.74-4.174.176.310.339.580.5-0.740-0.08-0.8112.9+0.140.92-0.0100.11
21M0322111118106114+4.38+41114.70.6722.81.04-0.040-0.03-0.0713.4+00.78+00.011.8
21M021393.711593109+15.7+16.723.312.60.9718.41.41+1.280+0.22+1.513.4+0.240.77+00.011.42
21M012098.598.591.993.7-4.74-4.816.676.040.37.860.39-0.35-0.13-0.12-0.6112.4+0.030.54+00.011.12
20M12231021059798.5-4.38-4.267.456.770.299.320.41-0.1100-0.1212.7-0.030.51-0.0100.2
20M112192.610792.3103+9.85+10.616.110.80.51150.72+0.18+0.12+0.14+0.4312.8+0.10.54+0.010.012.43
20M1019979791.993-4.01-4.145.262.320.122.990.16-0.160-0.19-0.3612.6+0.020.44000.23
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092295.999.593.797+1.09+1.146.083.210.154.240.19-0.030-0.1-0.1212.8-0.010.42000.48
20M082198.599.294.495.9-3.65-3.664.763.980.195.290.25+0.1-0.5-0.04-0.4312.8+0.040.43000.94
20M072310710895.299.5-7.28-6.8111.96.710.299.630.42+0.02-0.430-0.4112.7-0.180.39-0.020.012.3
20M0620109117104107-4.61-4.1411.510.90.5416.80.84-0.33-0.22+0-0.5512.8+0.010.57-0.020.035.81
20M052098.711195.1111+11+1116.314.80.7421.41.07-1.29+1.06+0.06-0.1713.2+0.230.56+0.040.0610.2
20M042078.110274.5100+22.7+29.235.612.30.6115.30.76-1.02+0.08-0.11-1.0514.1+0.110.33-0.020.013.93
20M032210510763.977.7-27.7-26.341.111.30.5213.40.61-0.46-0.03-0.3-0.7914.9-0.130.22+0.020.0417.5
20M0219105110103105-3.19-2.945.884.680.257.030.37-0.19-0.01-0.11-0.3115.1-0.040.34+0.010.026.12
20M0115120123108109-10.6-8.9312.84.970.338.140.54-0.41-0.19-0.06-0.6515.2-0.070.3800.012.61
19M1222121122119119-1.42-1.182.942.820.134.780.22-0.150+0.26+0.1115.5+0.050.46-0.010.023.28
19M1121116124112121+5.68+4.949.574.720.227.820.37+0.13+0.04+0.04+0.215.7+0.080.4-0.020.036.93
19M1021112115109115+2.84+2.535.74.330.216.810.32-0.130-0.16-0.2915.6-0.140.32+0.030.0413.9
19M0919113114111112-0.25-0.222.7460.329.690.51-1.52+0.05-0.04-1.5215.7-0.170.46-0.040.023.92
19M0821110114102112-2.73-2.3710.112.10.5819.20.92-0.39+0.02-0.18-0.5416.9+0.120.63+0.040.069.49
19M0723122124113115-6.44-5.39.369.450.4117.10.75-0.23-0.31+0.1-0.4417.2+0.030.5200.024.66
19M0619104131103122+17.7+1726.912.70.6723.61.24+1.41+0.47+0.06+1.9417.4+0.260.49+0.030.035.93
19M052210110599.7104+2.89+2.875.15.970.279.440.43+1.010+0.06+1.0616.4+0.070.23000
19M042010310397.8101-0.96-0.955.365.840.299.10.45+0.1+0+0.02+0.1215.7-0.060.16000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M032088.810386.8102+13.2+14.918.16.440.329.280.46-0.380-0.04-0.4115.7+0.110.23000
19M021388.188.886.888.8+0.96+1.12.22.550.23.490.27+0.060+0+0.0716+00.12000
19M012186.588.885.987.8+0.96+1.113.333.490.174.710.22+0.020-0.02+015.9+0.010.12000
18M12219292.983.986.8-4.82-5.269.825.110.247.070.34-0.130-0.05-0.1815.7-0.120.11000
18M112286.295.285.291.7+5.79+6.7411.65.410.257.550.34+0.12+00+0.1215.8+0.130.23000
18M102287.287.883.685.9-1.29-1.484.84.80.226.410.29-0.300-0.315.7-0.050.1001.05
18M0919909086.587.2-2.57-2.873.943.530.194.820.25-0.32+0.02+0-0.315.800.14000.69
18M0823929289.189.7-2.25-2.453.152.80.123.940.17-0.3400-0.3416.1-0.120.14+000.69
18M072291.792.690.292+0.59+0.652.692.450.113.620.16-0.090+0-0.0916.3-0.060.26000
18M062092.993.591.491.4-1.53-1.652.312.90.154.370.22-0.030+0.06+0.0316.600.32000
18M052294.194.892.392.9-1.23-1.32.612.360.113.60.16-0.16+00-0.1616.5-0.010.32000
18M041892.995.792.394.1+1.23+1.323.631.720.12.650.15+0.34+0+0+0.3516.6-0.080.33000
18M032392.698.491.492.9+0.31+0.337.623.270.144.990.22-0.050-0.02-0.0616.3+0.230.41000
18M021395.195.491.792.6-2.45-2.583.872.080.163.150.24-0.10-0.01-0.1116.4-0.110.18000
18M012294.896.394.195.1+0.61+0.652.272.230.13.460.16+0.070+0.01+0.0816.4+00.29000
17M122193.296.992.994.5+1.23+1.324.282.520.123.890.19+0.18+00+0.1816.4+0.050.29000
17M112292.993.29293.2+0.31+0.331.322.760.134.180.19+0.1500+0.1516.3-0.110.24000
17M101994.895.492.392.9-1.84-1.943.243.620.195.520.29-0.5900-0.616.2+0.030.35-0.0100
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M092294.895.793.894.8001.943.770.175.810.26+0.250-0.03+0.2216.5-0.060.32+00.011.88
17M082395.796.392.394.8-1.23-1.284.155.440.248.380.36+0.31+0-0.02+0.2916.3-0.010.38+001.32
17M072196.49794.496-0.46-0.482.724.410.217.20.34+0.16+00+0.1616.1-0.160.39000
17M062390.396.790.396.4+6.12+6.777.16.720.2910.80.47+0.210+0.01+0.2216.1+0.160.55+000.18
17M052091.892.49090.3-1.75-1.92.533.270.165.110.26-0.4400-0.4416+0.040.38000
17M041891.892.189.792.1+0.87+0.962.563.430.195.340.3-0.53+00-0.5317.4-0.040.34000
17M032310110189.791.2-10.2-10.110.96.710.2910.80.47-1.34-1.27+0-2.6117.9+0.170.38+000.26
17M021896.710295.9101+4.66+4.826.332.90.164.950.27+0.26+0-0.08+0.1918.9+0.040.21000
17M011698.898.896.496.7-1.75-1.782.371.040.071.750.11-0.02+0-0.02-0.0518.700.17-0.0102.41
16M122299.499.997.998.5-0.87-0.882.051.980.093.350.15+0.180+0.09+0.2718.8-0.010.1700.018.38
16M112210310399.199.4-3.79-3.673.673.260.155.630.26-0.26-0.07+0.2-0.1318.7-0.030.18-0.010.017.91
16M1020104105102103-1.46-1.392.234.820.248.570.43-0.13-0.01+0.11-0.0218.8-0.080.200.0313.7
16M0919105107103105-0.29-0.283.616.560.3511.80.62-1.01+0.95+0-0.0618.8-0.050.28-0.010.0311
16M0823109109102105-4.66-4.266.653.950.177.090.31-0.87-0.15-0.01-1.0219.5-0.010.33+0.010.0412
16M0720102110100110+7.33+7.179.366.570.3312.20.61-0.05-0.04+0.01-0.0820.2-0.060.34+0.020.037.92
16M062110510699.7102-2.78-2.655.829.120.4316.90.8-0.34-0.11-0.02-0.4720.2+0.010.4-0.0400.99
16M0521109109103105-3.61-3.325.128.710.4116.70.8+0.29-0.03+0+0.2720.4-0.020.4+0.040.0410.8
16M0419107109102109+0.83+0.776.1910.80.5720.61.09+0.08-0.19+0.01-0.124-0.050.42-0.0100.95
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M0323119119105108-11.1-9.3512.15.190.2310.60.46-0.21-0.24+0.03-0.4223.9+0.140.47+0.010.012.14
16M0213120121118119-0.83-0.73.022.80.226.040.46+0.74-0.280+0.4624.1+0.070.32000.93
16M0121126126119120-6.67-5.276.159.020.4319.70.94+0.25-0.410-0.1523.5-0.050.26+001.18
15M1223124127122126+2.78+2.254.047.60.33170.74-0.32-0.1-0.03-0.4523.3-0.010.3000.66
15M1121125129123124-1.11-0.894.97.840.3717.80.85+0.39-0.01+0.03+0.4123.5-0.180.31000.64
15M1021122127115125+2.5+2.059.557.580.3616.50.79-0.63+0.110-0.5223.2+0.170.49+000.41
15M0920118125115122+3.33+2.88.644.110.218.940.45+0.15-0.02+0.01+0.1423.7-0.060.32000.31
15M0821114124101119+4.86+4.2620.26.540.31140.67-0.84-0.04-0.01-0.8923.5-0.080.38+000.53
15M0722128131112114-14.1-1114.54.520.2110.90.5-0.7-0.04+0.03-0.7124.3-0.040.46000
15M0621143145123128-14.1-9.8815.95.90.2815.90.76-1.74+0.01+0-1.7324.9+0.050.5+000.81
15M0520162163142142-19.2-11.912.88.60.4325.81.29-2.510+0-2.5127.4+0.190.44000
15M0420162163160161-1.48-0.911.661.810.095.940.3+0.08-0.02+0.03+0.0928.8+00.25+000.81
15M0322162164160163+0.99+0.612.592.530.118.30.38+0.38-0.12+0.01+0.2728.6-0.110.24+000.41
15M0213158162156162+4.19+2.663.591.590.125.120.39+0.51-0.190+0.3228.1+0.020.36000
15M0120165165156158-8.87-5.335.332.070.16.680.33-0.12-0.18+0.08-0.2227.7+0.040.34-0.0200
14M1224155167153167+8.63+5.468.583.810.1612.20.51-1.36+0.07-0.01-1.327.8+0.020.3+00.025.02
14M1120155165150158+2.71+1.759.843.350.1710.90.54+0.88-0.11-0.03+0.7428.9-0.020.2800.014.35
14M1022159161148155-3.94-2.488.362.450.117.690.35-0.27+0+0.02-0.2628.2+0.030.3+00.014.71
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
14M0921165167158159-6.41-3.875.062.350.117.770.37+0.33-0.26-0.05+0.0228.3+00.27+00.014.81
14M0821160170157166+5.2+3.247.662.140.17.290.35+0.43-0.13-0.04+0.2528-0.140.2700.013
14M0722159164158160+1.43+0.93.862.760.1310.10.46-0.14-0.050-0.1927.5-0.040.41+0.010.012.43
14M0620154161154159+4.16+2.695.092.330.128.360.420-0.25+0.01-0.2427.6+0.030.45-0.0100
14M0521156158154155-0.66-0.422.821.720.086.090.29+0.07-0.140-0.0727.900.4200.012.15
14M0421158165153156-2.63-1.667.22.770.1310.10.48+0.43-0.08-0.03+0.3133.7-0.290.42-0.020.013.32
14M0321148160147158+9.2+6.188.383.880.1813.60.65+0.06+0.79+0.04+0.8933.3-0.010.71+00.044.91
14M0217145151143149+2.63+1.85.393.450.211.60.68-0.25+0.11-0.03-0.1733.2-0.10.72+00.034.29
14M0118148150145146-2.63-1.763.381.870.16.270.35-0.3-0.1-0.01-0.4233.4+0.030.83-0.010.033.51
13M1222150150144149004.413.090.1410.40.47-0.11-0.24-0.02-0.3633.7+0.010.8-0.020.044.65
13M1121155157143149-5.91-3.829.053.890.1913.10.62-0.56-0.04+0.05-0.5533.8+0.030.78+00.067.17
13M1022145156144155+9.42+6.488.433.970.1813.50.61-0.18+0.17-0.22-0.2334.3+0.080.75+0.020.067.33
13M0920145154144145+0.66+0.457.1130.1510.20.51+0.24-0.13-0.08+0.0334.5-0.040.67+0.020.045.68
13M0821153157140145-8.54-5.5711.44.230.214.70.7-1.2-0.57-0.01-1.7934.2+0.160.7100.022.27
13M0723138161138153+16+11.717.16.270.2723.71.03+0.33+0.76+0.26+1.3535.4-0.140.5400.023.87
13M0619136140134137+1.36+14.012.720.149.580.5+0.46+0.36-0.02+0.8135.1-0.150.6900.023.35
13M0522125136124136+10.7+8.549.4740.1813.60.62+0.61+0.47+0.03+1.1134.6-0.080.83+0.020.033.12
13M0420133134120125-7.78-5.8510.24.710.2415.20.76-1.24+0.22+0.02-134+0.030.92-0.060.010.66
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13M0321144145127133-9.53-6.6812.75.160.2517.80.85-1.04-0.14-0.06-1.2435.3+0.140.89+0.020.077.42
13M0213140144140143+2.14+1.523.461.970.157.210.55+0.11-0.2+0.02-0.0736.4-0.080.7500.056.76
13M0122154154137140-11.1-7.3210.84.770.2217.60.8+0.02-0.56+0.01-0.5336.3+0.060.84-0.040.056.11
12M1221136154136151+17.3+12.913.67.030.3325.81.23+2.6+0.11+0.03+2.7436.3-0.220.77+0.040.0911.8
12M1122122135119134+12.6+10.413.44.50.214.80.67+0.8+0.08-0.05+0.8333.6-0.211+00.065.62
12M1022137141118122-15.2-11.116.84.890.2216.40.75+0.55-0.43-0.03+0.0932.8-0.081.21-0.040.054.39
12M0920117144115137+20.7+17.924.49.920.533.81.69+0.98-0.16+0.05+0.8832.2-0.111.28+0.040.096.86
12M0822116121114116+1.94+1.716.366.880.3122.81.04+0.68-0.09-0.01+0.5831.2-0.061.39-0.060.053.59
12M072210912195.5114+5.83+5.3923.9130.5939.71.81-1.65+0.23+0.02-1.430.4-0.071.45+0.10.117.88
12M0621117119103108-9.9-8.3813.67.160.34231.1-0.49-0.61-0.01-1.1132.3+0.441.52-0.020.010.72
12M0522137141114118-17.4-12.819.85.080.2318.50.84-1.5-0.18-0.01-1.6832.9+0.311.08-0.010.032.78
12M0420143144134135-7-4.916.952.760.1411.10.56-0.48-0.17-0.02-0.6734.5-0.020.77-0.020.044.66
12M0323160163140142-17.4-10.914.43.630.1616.20.71-0.01-0.37-0.02-0.435.1+0.040.79-0.050.056.57
12M0220140160140160+19.5+13.914.55.750.2925.91.29+0.29+0.31+0.03+0.6335.1-0.10.75-0.040.113.8
12M0115133143123140+6.66+4.9715.46.370.4224.91.66-0.28-0.26+0-0.5434.7-0.080.85-0.060.1517.5
11M1222150150120134-7.17-5.0821.23.750.1714.70.67-0.27-0.32-0.02-0.6135.1+0.050.93+0.080.2122.7
11M1122151158139141-10.2-6.77134.630.2120.50.93-1.33+0.31+0.01-1.0135.4-0.010.88+0.050.1314.8
11M1020143160139151+7.51+5.2314.73.440.17150.75+0.52+0.24-0.11+0.6536.9-0.080.89+0.010.088.99
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
11M0921146150138144-1.98-1.368.23.780.1816.60.79-0.03+0.11-0.14-0.0736.300.98+0.040.076.87
11M0823150156123146-4.5-321.85.880.26271.17-0.01+0.39-0.13+0.2536.1-0.310.98-0.010.033.27
11M0721166169147150-15.5-9.3712.97.370.3538.11.81+0.04-1.26+0.13-1.0936.1+0.181.28-0.030.043.27
11M0621179181156166-13.4-7.4813.88.160.3944.92.14-1.21+0.58+0.07-0.5636.1+0.161.11+0.010.086.76
11M0521162179155179+16.8+10.315.25.590.2730.51.45-0.55+0.43+0.1-0.0237.8-0.020.95+0.050.077.06
11M0419153164149162+9.75+6.399.784.720.2524.31.28+0.71+0.14+0.06+0.9138.4-0.110.97-0.130.021.65
11M0323151154124153+2.74+1.8320.17.090.3132.81.43+0.71-0.36-0.14+0.2137.5-0.41.09+0.060.1413.4
11M0214157157147150-3.96-2.576.143.560.2517.81.27+0.83-0.08-0.02+0.7336.6-0.121.48+00.095.86
11M0120159166145154-3.35-2.1313.27.480.3737.31.87+0.92-0.97-0.14-0.1935.6-0.031.6-0.020.085.31
10M1223154168150157+2.74+1.78118.40.3743.51.89+1.01-0.03-0.21+0.7734.4-0.111.63-0.020.16.24
10M1122154157140154+3.05+2.0111.310.60.4851.52.34+0.12-0.51+0.23-0.1533.2+0.281.75-0.010.127.04
10M1021156168150151-3.96-2.5511.48.390.444.12.1-0.98+0.71-0.01-0.2933-0.171.46+00.139.17
10M0921158164147155-1.22-0.7811.112.20.5863.33.01-1.17+0.95+0.11-0.1134.3+0.091.64-0.020.137.95
10M0822128168128157+29.5+23.231.714.50.66743.37-0.65+0.52-0.08-0.2135.6-0.011.55+0.110.159.77
10M0722108132104127+19.6+18.225.512.50.5756.32.56-0.08+0.52+0.19+0.6236.4-0.061.55-0.040.042.9
10M062198.911395.9107+13.9+14.818.68.210.39321.52+0.46+0.52+0.05+1.0336.6+0.161.62+0.070.095.44
10M052110210488.293.6-7.2-7.1415.83.730.1813.10.62-0.48-0.05-0.06-0.5936+0.151.45+0.010.021.03
10M042194.610994.6101+6.39+6.76155.420.2620.20.96-0.12+0.09+0.05+0.0230.3-0.081.3-0.020.010.46
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
10M032392.496.590.894.4+2.04+2.216.182.930.1310.10.44+0.37-0.15+0+0.2330.5+0.131.38-0.050.032.25
10M021499.599.787.592.4-6.12-6.2112.41.850.136.40.46+0+0.1-0.02+0.0930-0.11.25-0.020.086.5
10M01201121139598.5-13-11.716.45.040.2519.90.99-0.47-0.22-0.06-0.7530+0.121.34-0.070.17.31
09M1223109116108112+2.58+2.377.485.140.2221.10.92-0.51-0.42+0.06-0.8730.6+0.121.22-0.070.1714
09M1121110116109109-3.13-2.796.069.330.4437.91.8-0.2-0.22-0.03-0.4531.4+0.041.1-0.070.2421.5
09M1022110117107112+2.17+1.988.415.90.2724.21.1+0.12-0.31+0.01-0.1731.6-0.071.07-0.010.328.5
09M0922107115105110+3.67+3.458.955.120.2320.80.94+0.19-0.54+0.01-0.3431.4+0.041.14+0.010.3127.3
09M082011412292.1106-9.51-8.2225.76.810.3427.41.37+0.47-0.64-0.03-0.2131.2-0.171.1+0.160.327.1
09M0723113123112116+2.13+1.879.158.290.3637.31.62+0.16-0.33-0.01-0.1836.4+0.191.27+0.070.1411.3
09M062311912599.6114-3.6-3.072212.90.5658.92.56-0.5+0.24+0.01-0.2536.2-0.071.12-0.210.076.14
09M051893.412993.4117+25.9+28.438.814.50.8166.73.7+1.38-0.01-0.07+1.337-0.551.19+0.110.2823.6
09M042281.510681.191.3+9.77+1230.218.30.8371.83.27-0.5+1.33+0.04+0.8734.9+0.181.74+0.010.179.97
09M032266.383.26181.5+15.2+22.933.516.60.7551.32.33+0.28+0.36+0.05+0.6835.6-0.311.56-0.080.1710.7
09M022067.671.763.266.3-2.77-4.0112.210.80.5430.51.52-1.04-0.04+0.02-1.0735.2+0.71.87-0.020.2513.5
09M011581.381.566.669.1-9.53-12.1195.850.3918.61.24-0.59-0.220-0.836.8+0.251.18-0.070.2823.4
08M122361.382.856.878.7+18.3+30.44310.70.4632.41.41+0.27+0+0+0.2837.7+0.160.93+0.210.3537.3
08M112058.963.74960.3+5.19+9.4126.75.690.2813.40.67+0.15+0.35-0.01+0.537.3-0.170.76+0.010.1317.4
08M102286.188.539.855.1-29.6-34.957.55.580.2513.50.61+0.87-1.09-0.01-0.2337.1-0.030.92-0.050.1212.8
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08M092111411779.584.7-37.2-30.531.210.30.4940.61.93-0.88+0.25-0.05-0.6835.8+0.170.96-0.130.1617.3
08M082111212994.9122+9.54+8.530.69.380.4545.42.16-0.25+0.910+0.6637.1-0.040.78+0.110.2937.7
08M072212212683.3112-13.4-10.633.915.70.7275.63.43+0.3-1.21-0.03-0.9437.5-0.250.78-0.080.1620.9
08M0621132158126126-5.5-4.1924.813.80.6688.54.21-0.41-0.32+0-0.7337+0.171.03+0.170.2524
08M0521115151114131+16.7+14.632.47.80.3748.42.31-0.54+0.05+0.02-0.4837.7+0.140.86+0.020.088.74
08M0421105126100114+9.65+9.224.95.910.2831.51.5-0.24+0.61+0.05+0.4238.6+0.120.72+0.040.067.67
08M032198.611485.5105+6.22+6.329.110.70.5149.82.37-2.9+1.29-0.03-1.6339+0.330.6-0.030.022.5
08M021478.910677.598.6+22.7+29.937.13.460.2514.11.01-0.14-0.07+0-0.2143.8+0.170.37+0.020.0410.2
08M012262.679.359.475.9+13.3+21.231.82.360.118.080.37-0.02+0.12+0.04+0.1444+0.040.2+0.020.0210
07M122168.668.656.862.6-4.5-6.7117.61.220.063.710.18-0.15+0.060-0.0944+0.050.16002.58
07M112268.671.46367.1-1.5-2.1912.21.220.063.80.17+0.03+0.070+0.144.3-0.040.1+003.92
07M10226074.458.168.6+9.75+16.627.72.20.16.890.31+0.65+0.14+0+0.7944.2-0.210.14+001.46
07M09186061.351.458.8-1.18-1.9616.41.570.094.040.22-0.66+00-0.6643.2+0.190.34000.29
07M082367.168.655.260-7.07-10.5201.140.053.260.14+0.14-0.160-0.0244.2-0.010.16001.28
07M072275.978.267.167.1-8.79-11.614.71.060.053.610.16-0.03+0.020-0.0144-0.020.16001.23
07M06206676.765.375.9+9.72+14.717.21.420.074.730.24+0.31-0.03+0+0.2844.1-0.040.18001.14
07M052272.674.36366.2-8.36-11.215.21.050.053.550.16-0.01-0.130-0.1443.6+0.060.22+000.92
07M042076.176.671.674.5-1.44-1.96.520.690.032.490.12+0.16-0.11+0.01+0.0643.600.14000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
07M032376.480.972.276-4.75-5.8810.70.710.032.660.12-0.11-0.020-0.1343.3-0.060.14000
07M02118085.676.680.7+58.4+26240.31.810.167.110.65+0.11-0.05-0.04+0.0143.5+00.21000
07M011420.523.320.122.3+1.73+8.4315.57.020.57.380.53+2.31-0.05-0.3+1.9743.3-0.760.88-0.0300
06M122119.121.719.120.6+1.71+9.0913.711.90.5711.60.55+3.08-0.08-0.03+2.9642.2-0.651.6400.031.77
06M112218.419.518.118.8+0.47+2.587.8710.20.469.30.42-0.4-0.03-0.44-0.8740.8-0.322.29-0.010.031.31
06M102018.719.81818.4-0.21-1.11107.550.386.920.35+0.87+0.31+0.08+1.2641-0.682.61-0.010.041.5
06M092118.819.217.518.6-0.21-1.18.5714.30.6812.90.61-1.3+0.08+0.08-1.1440.6-0.173.29-0.070.051.55