(3630) 新鉅科技術分析 - 日K線圖暨股價漲跌資料表

顯示範圍：

交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	成交資料				法人買賣超(張)				外資持股 (%)	融資(張)		融券(張)		券資比 (%)
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	張數	筆數	均張	億元	外資	投信	自營	合計	外資持股 (%)	增減	餘額	增減	餘額	券資比 (%)
03/22	104	111.5	104	108.5	+7	+6.9%	6,097	3,313	1.8	6.6	-354	0	-4	-358	40	-533	15,255	-202	4,948	32.4
03/21	100	102	100	101.5	+1.5	+1.5%	2,271	1,223	1.9	2.3	-188	0	0	-188	40.2	+54	15,788	-49	5,150	32.6
03/20	98.5	101.5	98.5	100	+3.8	+3.95%	5,085	2,963	1.7	5.1	-213	0	-3	-216	40.4	-486	15,734	-21	5,199	33
03/19	101.5	101.5	92.7	96.2	-6.8	-6.6%	12,331	6,072	2	11.8	+29	0	+46	+75	40.5	+536	16,220	-675	5,220	32.2
03/18	99	106.5	99	103	-5	-4.63%	4,905	2,924	1.7	5	-281	0	+20	-261	40.5	+231	15,684	-747	5,895	37.6
03/15	118	118.5	108	108	-12	-10%	11,783	6,600	1.8	13.2	-170	0	+2	-168	40.6	+73	15,453	-649	6,642	43
03/14	115	120	114.5	120	+6.5	+5.73%	10,203	6,199	1.6	12	-62	0	0	-62	40.8	+73	15,380	-406	7,291	47.4
03/13	108.5	113.5	108	113.5	+5.5	+5.09%	9,480	6,099	1.6	10.5	+104	0	0	+104	40.8	+292	15,307	+173	7,697	50.3
03/12	106	110	105	108	+4	+3.85%	7,999	4,734	1.7	8.6	+476	0	0	+476	41	+87	15,015	+110	7,524	50.1
03/11	105	106	101.5	104	-4.5	-4.15%	9,332	5,326	1.8	9.7	-858	0	0	-858	40.6	+60	14,928	-175	7,414	49.7
03/08	104	108.5	102	108.5	+3.5	+3.33%	6,682	3,979	1.7	7	+124	0	0	+124	41	+141	14,868	+84	7,589	51
03/07	101.5	105	100	105	+3.5	+3.45%	8,795	5,531	1.6	9	+612	0	0	+612	40.9	-69	14,727	+287	7,505	51
03/06	109.5	111.5	99.5	101.5	-7.5	-6.88%	13,001	8,006	1.6	13.8	+213	0	+20	+233	40.5	-937	14,796	-457	7,218	48.8
03/05	104.5	109.5	103.5	109	+4	+3.81%	7,042	4,372	1.6	7.5	+354	0	-2	+352	40.4	+703	15,733	+66	7,675	48.8
03/04	105.5	107.5	102.5	105	+2	+1.94%	6,248	3,857	1.6	6.5	-28	0	+2	-26	40.1	-433	15,030	-157	7,609	50.6
02/27	102	105.5	99.5	103	-1	-0.96%	7,588	4,769	1.6	7.8	+144	0	0	+144	40.2	+353	15,463	+13	7,766	50.2
02/26	102.5	105	100.5	104	+2	+1.96%	6,514	4,338	1.5	6.7	-84	0	0	-84	40.1	-79	15,110	-11	7,753	51.3
02/25	98	102	97.2	102	+5	+5.15%	7,904	5,372	1.5	7.8	+310	0	0	+310	40.1	-79	15,189	-42	7,764	51.1
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	成交資料				法人買賣超(張)				外資持股 (%)	融資(張)		融券(張)		券資比 (%)
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	張數	筆數	均張	億元	外資	投信	自營	合計	外資持股 (%)	增減	餘額	增減	餘額	券資比 (%)
02/22	95.4	100	92	97	+2.4	+2.54%	11,537	8,134	1.4	11.1	-26	0	-1	-27	40	+12	15,268	+117	7,806	51.1
02/21	91.9	94.8	91.2	94.6	+2.9	+3.16%	5,482	3,673	1.5	5.1	+550	-100	+1	+451	40	+39	15,256	+205	7,689	50.4
02/20	89.9	93.5	89.8	91.7	+2.9	+3.27%	7,449	4,922	1.5	6.8	+133	0	-2	+131	39.6	+10	15,217	+18	7,484	49.2
02/19	88.1	89.8	87	88.8	+0.5	+0.57%	5,315	3,407	1.6	4.7	+8	0	0	+8	39.6	-12	15,207	+51	7,466	49.1
02/18	83	89.5	82.7	88.3	+6.3	+7.68%	8,083	5,251	1.5	7	+508	+50	0	+558	39.6	+597	15,219	+261	7,415	48.7
02/15	84.3	84.5	80.2	82	-2.3	-2.73%	4,863	3,044	1.6	4	+168	0	+2	+170	39.3	-469	14,622	+44	7,154	48.9
02/14	85	85.5	83.7	84.3	+0.6	+0.72%	4,306	2,725	1.6	3.6	-40	+50	0	+10	39.3	-330	15,091	-309	7,110	47.1
02/13	81	84.5	80.6	83.7	+3.8	+4.76%	7,631	4,910	1.6	6.3	+325	0	0	+325	39.3	+475	15,421	-96	7,419	48.1
02/12	78.4	80	78.3	79.9	+1.5	+1.91%	3,469	2,239	1.5	2.8	+112	0	-56	+56	39.1	+125	14,946	-25	7,515	50.3
02/11	79.9	79.9	77	78.4	+1.7	+2.22%	4,091	2,554	1.6	3.2	-133	0	0	-133	39	+279	14,821	-106	7,540	50.9
01/30	76.4	78	76	76.7	+0.3	+0.39%	3,307	2,141	1.5	2.5	-238	0	-116	-354	39.1	-216	14,571	-160	7,646	52.5
01/29	77.4	77.4	76.1	76.4	-1.1	-1.42%	2,056	1,205	1.7	1.6	-9	0	+58	+49	39.3	-209	14,787	+31	7,806	52.8
01/28	76.3	77.5	76.3	77.5	+2.5	+3.33%	2,536	1,700	1.5	2	+105	0	+28	+133	39.4	+113	14,996	-42	7,775	51.8
01/25	75	75.5	75	75	+0.8	+1.08%	2,337	1,378	1.7	1.8	-27	0	+14	-13	39.3	-53	14,883	+9	7,817	52.5
01/24	71.7	74.6	71.7	74.2	+2.7	+3.78%	2,684	1,674	1.6	2	-115	0	+14	-101	39.3	+93	14,936	-19	7,808	52.3
01/23	69.9	71.5	69.7	71.5	+1.3	+1.85%	937	657	1.4	0.66	+10	0	0	+10	39.2	+97	14,843	+45	7,827	52.7
01/22	71.6	71.9	69.9	70.2	-1.7	-2.36%	1,884	1,068	1.8	1.3	-487	0	0	-487	39.2	-78	14,746	-49	7,782	52.8
01/21	69.5	72.5	69.5	71.9	+2.6	+3.75%	2,528	1,468	1.7	1.8	-317	0	+7	-310	39.6	-58	14,824	-579	7,831	52.8
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	成交資料				法人買賣超(張)				外資持股 (%)	融資(張)		融券(張)		券資比 (%)
交易日期	開盤	最高	最低	收盤	漲跌	漲跌 (%)	張數	筆數	均張	億元	外資	投信	自營	合計	外資持股 (%)	增減	餘額	增減	餘額	券資比 (%)
01/18	69.8	70.2	69.2	69.3	+0.2	+0.29%	1,670	1,046	1.6	1.2	-125	0	0	-125	39.8	+49	14,882	+67	8,410	56.5
01/17	70.5	71.6	69.1	69.1	-2.1	-2.95%	2,775	1,664	1.7	2	-351	0	-21	-372	39.9	-9	14,833	-83	8,343	56.2
01/16	69	71.2	66.2	71.2	+1.3	+1.86%	6,003	3,523	1.7	4.1	+499	0	-1	+498	40.1	-131	14,842	-538	8,426	56.8
01/15	77.2	78.7	69.1	69.9	-5.9	-7.78%	17,849	10,425	1.7	13.2	-416	0	0	-416	39.8	-888	14,973	+44	8,964	59.9
01/14	75	76.1	74.5	75.8	+0.2	+0.26%	5,595	3,329	1.7	4.2	+652	0	0	+652	40.1	+164	15,861	+95	8,920	56.2
01/11	74.6	77.4	74	75.6	-0.4	-0.53%	9,583	5,661	1.7	7.2	+659	-186	+1	+474	39.6	-55	15,697	+13	8,825	56.2
01/10	75.8	77.3	74.3	76	+1.8	+2.43%	13,569	8,176	1.7	10.3	+147	0	-42	+105	39.3	+156	15,752	+371	8,812	55.9
01/09	74.9	78.6	73	74.2	-1.2	-1.59%	22,355	13,605	1.6	16.9	+2,011	0	+19	+2,030	39.3	-863	15,596	+367	8,441	54.1
01/08	71.9	75.9	69.6	75.4	+5.6	+8.02%	18,867	10,276	1.8	13.5	+182	+28	+84	+294	38	+1,555	16,459	-152	8,074	49.1
01/07	69.8	69.8	69.8	69.8	+6.3	+9.92%	4,103	1,462	2.8	2.9	+47	0	0	+47	37.9	-240	14,904	+441	8,226	55.2
01/04	60.1	63.8	59.3	63.5	-0.3	-0.47%	6,879	4,199	1.6	4.2	+417	0	0	+417	38	-263	15,144	-16	7,785	51.4
01/03	65	65.9	63.3	63.8	-2.2	-3.33%	5,516	3,307	1.7	3.5	-207	0	0	-207	37.8	+94	15,407	0	7,801	50.6
01/02	68.3	72.4	65.9	66	+0.1	+0.15%	11,562	7,160	1.6	8	-442	+58	-6	-390	37.7	+501	15,313	+26	7,801	50.9
12/28	64.9	65.9	64.4	65.9	+1.4	+2.17%	3,046	1,664	1.8	2	+517	+100	0	+617	38	+286	14,812	+111	7,777	52.5
12/27	64.9	65.6	63.7	64.5	+0.9	+1.42%	3,077	1,701	1.8	2	-183	0	0	-183	37.8	+26	14,526	+43	7,666	52.8
12/26	63.9	66.4	63.3	63.6	+0.3	+0.47%	8,766	4,944	1.8	5.7	+61	0	0	+61	37.9	+708	14,500	+66	7,623	52.6