≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8437 大地-KY / K線圖(日)

8437 大地-KY

日期: 10/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.913.55+1.35+9.96%9.96%13.5514.913.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
7811,151萬5731.36張/筆14.740.29N/AN/A
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)
8351,111萬6041.38張/筆13.31+1.2 (+9.72%)

連續漲跌: 連4漲  ( +4.65元 / +45.37%)

財報評分: 最新47分 / 平均68分

上櫃指數: 400.26 (3.36 / +0.85%)

新聞及公告

• 代重要子公司綠大地教育科技有限公司公告決議通過盈餘分配案 (公告訊息 08/25 14:17)

• 大地-KY董事會通過2026年第2季合併財務報告 (公告訊息 08/19 17:45)

• 大地-KY2026年第2季財務報告董事會召開日期 (公告訊息 08/11 13:50)

• 代重要子公司珠海美地教育科技有限公司公告決議通過盈餘分配案 (公告訊息 08/07 16:14)

• 大地-KY原訂於2026年7月9日起至2026年7月13日止發放股東會紀念品予採電子投票之股東，因受颱風停班影響，發放截止日將順延至2026年7月14日 (公告訊息 07/13 16:53)

8437 大地-KY 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/16 交易資料統計

共2,795日
成交價: 14.9元 (+1.35元/ +9.96%)成交張數: 781張成交金額: 1,151萬元
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156低
近156日新高
連4漲
(+4.65元/ +45.4%)
第49高
近2日新低
第692高
近273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
14.9元		3日
10/14
~10/16
5日
10/12
~10/16
10日
10/02
~10/16
1個月
09/17
~10/16
3個月
07/20
~10/16
半年
04/20
~10/16
1年
'25/10/17
~10/16
2年
'24/10/17
~10/16
3年
'23/10/18
~10/16
5年
'21/10/18
~10/16
10年
'16/10/17
~10/16
15年20年今年
01/02
~10/16
起算價11.2510.5510.699.8412.517.2531.557.1153.5190--17.15
漲跌價+3.65+4.35+4.3+5.9+5.06+2.4-2.35-16.6-42.2-138.6-175.1---2.25
漲跌幅+32.4%+41.2%+40.6%+65.6%+51.4%+19.2%-13.6%-52.7%-73.9%-90.3%-92.2%---13.1%
振幅25.8%45%44.8%66.2%62.7%49.4%53.2%76.1%89.6%95%155%--50.8%
成交張數1,8162,0042,4723,1304,2589,9231.62萬3.59萬6.35萬7.4萬14.6萬--1.45萬
成交金額2,507萬2,714萬3,239萬3,910萬4,950萬1.14億2.09億6.77億16.7億27.9億181億--1.81億
週轉率3.86%4.26%5.26%6.66%9.06%21.1%34.4%76.4%135%157%310%--30.9%

* 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
'26/10/1613.5514.913.5514.9+1.35+9.969.967815731.360.12+4400+4422.8+1661+230.45
'26/10/1513.1513.5512.813.55+1.2+9.726.078356041.380.11-170-0.65-17.622.7+57660010.15
'26/10/141212.351212.35+1.1+9.783.112011281.570.02+240-1+2322.8+25603010.17
'26/10/1310.6511.2510.6511.25+1+9.765.851521221.240.02+370+1.65+38.622.7+2578+110.17
'26/10/1210.3510.3510.1510.25-0.3-2.841.936630.5722.6+3576000
'26/10/0811.2511.2510.510.55-0.45-4.096.8244660.67-800-822.6+1573000
'26/10/0711.7511.751111-0.7-5.986.41911360.670.01-2800-2822.6-2572000
'26/10/061112.110.8511.7+0.7+6.3611.41802110.850.02-1900-1922.7-7574000
'26/10/0510.451110.411+0.5+4.765.711171131.030.01-100-122.7+9581000
'26/10/0210.910.9510.510.5-0.1-0.944.2536520.722.7+6572000
'26/10/0110.110.6510.110.6+0.4+3.925.3952570.920.01-20-0.11-2.1122.70566000
'26/09/3010.2510.510.110.2+0.1+0.993.9654451.190.01+100+122.8+8566000
'26/09/2910.410.551010.1-0.55-5.165.161111091.020.01-400-422.8-19558-100
'26/09/241010.851010.65+0.78+7.98.612953060.970.03+180-0.16+17.822.8+31577+110.17
'26/09/239.19.899.089.87+0.84+9.38.9766770.860.01+140-0.21+13.822.7-5546000
'26/09/228.989.218.969.03-0.09-0.992.7416210.77+100+122.7+1551000
'26/09/218.989.178.989.12+0.02+0.222.0913370.36+20+0.27+2.2722.7+1550000
'26/09/1899.288.949.1-0.02-0.223.7324330.71-100-122.7+4549000
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
'26/09/179.249.2499.12+0.12+1.332.6726161.6322.7+22545000
'26/09/168.898.89+0.02+0.222.2312360.33+10-0.35+0.6522.7+5523000
'26/09/159.019.088.988.98-0.13-1.431.114200.68-500-522.7+1518000
'26/09/149.499.4999.11+0.03+0.335.473571.280.01-80+0.07-7.9322.6+11517000
'26/09/119.139.138.899.08-0.05-0.552.6325260.97+10+0.11+1.1122.6+12506000
'26/09/109.139.139.139.130001100.1122.60494000
'26/09/099.059.159.059.13-0.05-0.541.096250.2600-0.3-0.322.6+2494000
'26/09/089.19.198.889.18-0.08-0.863.3512290.41-100-122.6+2492000
'26/09/079.359.359.19.26+0.03+0.332.7129460.62-200-222.60490000
'26/09/049.289.369.099.23+0.02+0.222.9311230.4822.6+9490000
'26/09/039.199.289.199.21+0.02+0.220.985170.3000022.6+2481000
'26/09/029.19.29.19.19-0.02-0.221.0929211.39+1300+1322.60479000
'26/09/019.299.299.19.21-0.08-0.862.0512270.45000022.6-1479000
'26/08/319.349.349.299.29-0.05-0.540.543150.21000022.6-2480000
'26/08/289.29.349.19.34+0.12+1.32.612220.53+60+0.15+6.1522.6+2482000
'26/08/278.999.228.999.22+0.04+0.442.5112340.34+20+0+222.5+3480000
'26/08/269.169.489.089.18+0.02+0.224.3713320.4100+0.47+0.4722.5+2477000
'26/08/259.059.1699.16+0.06+0.661.7623330.69+80-0.5+7.522.50475000
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
'26/08/249.39.399.1+0.05+0.553.3112250.48+600+622.5+1475000
'26/08/218.969.058.969.05-0.03-0.330.9916370.4322.50474000
'26/08/209.259.258.959.08+0.03+0.333.3112310.39-100-122.5-1474000
'26/08/199.339.338.959.05-0.01-0.114.1910230.4422.50475000
'26/08/189.259.258.979.06003.0915320.47000022.50475000
'26/08/178.99.068.99.06-0.05-0.551.768430.19+10-0.01+0.9922.50475000
'26/08/149.129.128.969.11-0.02-0.221.7527410.66-30+0.41-2.5922.5-2475000
'26/08/139.39.39.139.13+0.03+0.331.874250.16000022.50477000
'26/08/1299.3899.1+0.02+0.224.1979591.340.01-40-0.01-4.0122.5-2477000
'26/08/119.39.399.08+0.01+0.113.3142480.88+200+222.5+3479000
'26/08/109.229.2299.07-0.03-0.332.4247361.3222.5-1476000
'26/08/079.449.598.969.1-0.12-1.36.8316250.6422.5-4477000
'26/08/068.89.268.89.22+0.33+3.715.1710310.3322.5-5481-500
'26/08/058.888.918.858.89-0.02-0.220.6721240.86+300+322.5-1486051.03
'26/08/048.958.958.858.91+0.01+0.111.1212210.57+100+122.4+1487051.03
'26/08/038.858.98.758.9-0.05-0.561.6820360.55+30-0.16+2.8422.4+1486051.03
'26/07/318.889.18.828.95+0.22+2.523.2164920.70.01-100-122.4-3485051.03
'26/07/309.379.498.738.73-0.96-9.917.841131111.010.01-10-0.38-1.3822.3-22488051.02
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
'26/07/299.949.949.179.69+0.02+0.217.96981360.720.01-100-122.3+5510050.98
'26/07/289.879.879.599.67-0.2-2.032.84561130.490.01-1200-1222.3-5505050.99
'26/07/279.889.989.79.87-0.01-0.12.8322560.38-30+0.67-2.3322.1-10510050.98
'26/07/249.989.989.69.88003.8532430.75-200-222.1+4520050.96
'26/07/239.89.899.89.88-0.12-1.20.95230.22000022.2+1516050.97
'26/07/2210.110.19.7310+0.1+1.013.7417420.4122.2+1515050.97
'26/07/219.79.99.689.9002.2216370.44+100+122.20514050.97
'26/07/209.89.939.69.9+0.06+0.613.3563970.650.01-300-322.2-2514050.97
'26/07/179.859.889.759.84-0.15-1.51.3911380.660.01-110-1-1222.1-9516+550.97
'26/07/1610.2510.459.899.99+0.04+0.45.6312390.3-40-1-522.20525000
'26/07/159.8310.19.819.95+0.11+1.122.9558600.960.01+10-0.7+0.322.2-3525000
'26/07/149.959.959.819.84-0.11-1.111.4144760.57-120+0.06-11.922.2-2528000
'26/07/1310.110.159.959.95-0.05-0.5253481.10.01+60+0+622.2-16530000
'26/07/0910109.910-0.05-0.5146670.69-400-422.2+12546000
'26/07/0810.310.39.9510.05-0.1-0.993.4546730.63000022.2-27534000
'26/07/0710.410.410.0510.15003.4530420.72-300-322.2+6561000
'26/07/061010.651010.15+0.1+16.47921040.880.01+110+0.56+11.622.2+6555000
'26/07/039.9810.059.9610.05+0.09+0.90.970820.860.01+200-0.84+19.222.2+1549000
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
'26/07/029.97109.929.96-0.04-0.40.8971030.940.01+600+622.1+8548000
'26/07/0110.110.151010-0.1-0.991.4989930.950.01-60+0.32-5.6822.1+23540000
'26/06/3010.110.110.0510.1+0.05+0.50.543431-800-822.10517000
'26/06/2910.110.21010.05-0.05-0.51.9835510.69-500-522.2+3517000
'26/06/2610.0510.11010.1+0.05+0.5135400.88-1200-1222.20514000
'26/06/2510.1510.210.0510.05001.49881030.850.01+1700+1722.2-9514000
'26/06/2410.810.91010.05-0.15-1.478.821741760.990.02+1800+1822.2+4523000
'26/06/2310.3510.410.210.2-0.15-1.451.9369800.860.01-170+0.29-16.722.1+9519000
'26/06/2210.410.51010.35-0.25-2.364.722342031.150.02+2400+2422.2+1510000
'26/06/1810.410.810.3510.6+0.05+0.474.2792861.070.01+200+1.78+21.822.1-1509000
'26/06/1710.310.610.310.55+0.25+2.432.9162850.720.01+400+422.1-3510000
'26/06/1610.3510.4510.310.3-0.15-1.441.4454640.840.01-600-622-14513000
'26/06/1510.6510.6510.310.45+0.05+0.483.371031130.910.01-800-822.1+5527000
'26/06/1210.5510.5510.3510.4-0.1-0.951.91241300.960.01-240+0.04-2422.1+11522000
'26/06/1110.510.8510.310.5005.24771430.540.01-300+0.36-29.622.1-2511000
'26/06/1010.610.710.510.5-0.3-2.781.8577780.980.01-100-122.2-2513000
'26/06/0910.651110.6510.8+0.15+1.413.2965710.920.01+100-0.51+9.4922.2-4515000
'26/06/0810.710.7510.4510.65-0.3-2.742.7476950.80.01+100+122.20519000
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
'26/06/0510.810.9510.710.95002.2864860.740.01+1300+1322.2+2519000
'26/06/0410.751110.710.95002.7462920.680.01+240+0.61+24.622.1-1517000
'26/06/0310.8511.310.710.95+0.1+0.925.531221360.90.01+3100+3124.2+12518000
'26/06/0210.7510.910.5510.85+0.05+0.463.241712580.660.02+280-0.06+27.924.2+9506000
'26/06/0111.3511.3510.5510.8-0.7-6.096.963353590.930.04-350-0.17-35.224.1+6497-100
'26/05/2911.811.811.4511.5-0.05-0.433.0328530.52-800-824.2+2491010.2
'26/05/2811.811.9511.5511.55-0.1-0.863.4340570.7-300-324.2+1489010.2
'26/05/2711.811.811.611.65-0.1-0.851.727550.49-10+0.12-0.8824.20488010.2
'26/05/2611.411.911.411.75+0.1+0.864.2986851.010.01+170-0.67+16.324.2-3488+110.2
'26/05/2512.1512.511.6511.65-0.7-5.676.881181350.880.01+600+624.2+2491-300
'26/05/2211.9512.911.8512.35+0.3+2.498.711361161.170.02-160+0.32-15.724.1-8489+130.61
'26/05/2111.3512.3511.3512.05+0.7+6.178.811621591.020.02+100+0.16+10.224.1-4497020.4
'26/05/2011.411.511.3511.35-0.15-1.31.340540.73+1300+1324.1+1501020.4
'26/05/1911.311.611.311.5+0.1+0.882.6338640.59+150-0.21+14.824.1-6500+120.4
'26/05/1811.5511.5511.211.4+0.2+1.793.1330750.4+200+224.10506010.2
'26/05/1511.2511.251111.2-0.05-0.442.22741190.620.01-20+0.29-1.71240506010.2
'26/05/1411.3511.3511.1511.25-0.05-0.441.77801130.710.01-190+0.2-18.824.1+1506+110.2
'26/05/1311.3511.811.2511.3-0.1-0.884.82631010.620.01-100-124.10505000
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
'26/05/1211.5511.611.3511.4-0.15-1.32.16711030.690.01-800-824.1-3505000
'26/05/1111.711.711.5511.55-0.35-2.941.26531050.510.01+100+124.10508000
'26/05/0811.71211.6511.9+0.1+0.852.9750780.640.01+500+524.1+1508000
'26/05/0711.712.111.711.8+0.1+0.853.4235850.41+30-0.86+2.1424.1-4507000
'26/05/0611.81211.711.7-0.1-0.852.54461230.370.01-100-124.1-5511000
'26/05/05121211.811.8-0.2-1.671.671121450.770.01+80+0.38+8.3824.10516000
'26/05/0412.4512.5511.812-0.5-461902920.650.02-200-224.1-55516000
'26/04/3012.612.612.512.5-0.05-0.40.827590.46-10+0.01-0.9924.1+3571000
'26/04/2912.912.9512.512.55-0.35-2.713.4982960.860.01+240+0.03+2424.1+16568000
'26/04/2812.912.912.512.9003.154900.60.01+60+0.03+6.0324+12552000
'26/04/2712.9512.9512.412.9-0.05-0.394.25941370.690.01+80-0.67+7.3324+34540000
'26/04/2412.813.812.7512.95+0.15+1.178.21792390.750.02+270+0.04+2724-14506000
'26/04/2313.1513.4512.612.8-0.3-2.296.491631421.150.02+70+0.18+7.1823.9+10520-300
'26/04/2213.613.613.0513.1-0.45-3.324.062191821.210.03-540+0.28-53.723.9-11510030.59
'26/04/2112.3513.5512.3513.55+1.2+9.729.724125530.750.06+30+0.28+3.2824+46521+330.58
'26/04/2012.512.612.312.35-0.15-1.22.4691200.580.01-100-124+2475000
'26/04/1712.212.512.112.5+0.1+0.813.23521460.350.01+500+524-12473000
'26/04/1612.112.412.112.4+0.2+1.642.4686990.870.01+100-0.1+9.924-12485000
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
'26/04/1512.2512.2512.0512.2-0.05-0.411.631371720.80.02+800+823.9+13497000
'26/04/1412.112.31212.25+0.1+0.822.471271620.780.02+3900+3923.9-4484000
'26/04/1312.312.312.0512.15-0.2-1.622.021232050.60.01-3500-3523.8-7488000
'26/04/1012.3512.512.3512.35-0.1-0.81.2811630.50.01+1200+1223.9+6495000
'26/04/0912.512.612.412.45-0.1-0.81.59523310.160.01+800+823.9-8489000
'26/04/0812.512.612.4512.55-0.05-0.41.19941,1270.080.01+400+423.8-14497000
'26/04/0712.612.612.512.6000.79187830.02+000+023.8-2511000
'26/04/0212.612.7512.612.6001.19373080.12+100+123.80513000
'26/04/0112.6512.712.5512.6001.19423120.140.01+500+523.8+2513000
'26/03/3112.612.7512.612.6-0.1-0.791.18422910.140.01-300-323.80511000
'26/03/3012.6512.8512.612.7-0.2-1.551.94184260.04000023.80511000
'26/03/2712.712.912.5512.9+0.1+0.782.73544100.130.01+400+423.80511000
'26/03/2612.812.812.7512.8000.39683460.20.01+2900+2923.8+14511000
'26/03/2512.712.912.6512.8001.95724340.170.01+1300+1323.80497000
'26/03/2413.113.112.712.8-0.2-1.543.08876750.130.01-2300-2323.7+6497000
'26/03/2313.113.11313-0.15-1.140.76582760.210.01+300+323.8+2491000
'26/03/2013.0513.1513.0513.15+0.1+0.770.77291670.17+900+923.8-4489-100
'26/03/1913.113.1513.0513.05-0.05-0.380.76372360.16+500+523.8-3493010.2
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
'26/03/1813.0513.213.0513.1+0.05+0.381.15432660.160.01+500+523.8+2496+110.2
'26/03/1713.613.61313.05-0.1-0.764.56812910.280.01+1900+1923.7+2494000
'26/03/1613.613.61313.15-0.4-2.954.431734320.40.02-40-1-523.7+9492000
'26/03/1313.9513.9513.513.55-0.45-3.213.211223100.390.02000023.7+6483000
'26/03/1213.91413.914+0.1+0.720.72222080.11+200+223.7+3477000
'26/03/1113.514.0513.513.9+0.1+0.723.991062470.430.01+1400+1423.7-12474000
'26/03/1013.614.313.613.8-0.2-1.435432380.180.01-100-123.70486000
'26/03/0914.1514.213.814-0.45-3.112.77713570.20.01000023.7+6486000
'26/03/0614.214.5514.214.45-0.15-1.032.4422120.20.01+1200+1223.7-3480000
'26/03/0514.5514.6514.414.6+0.05+0.341.72852390.360.01+2700+2723.6+5483000
'26/03/0414.3514.81414.55-0.3-2.025.39962830.340.01+30-1+223.6+4478000
'26/03/03151514.314.85-0.15-14.671384530.30.02-2000-2023.6+1474000
'26/03/0215.315.314.9515-0.3-1.962.291127400.150.02-2400-2423.6-1473000
'26/02/2615.4515.6515.315.3-0.15-0.972.27572500.230.01+30+2+523.7+1474000
'26/02/2515.515.515.415.45-0.05-0.320.65742280.320.0123.7+7473000
'26/02/2415.515.5515.515.5-0.15-0.960.32552170.250.01000023.7+5466000
'26/02/2315.615.715.515.65001.28842040.410.01+2800+2823.7+3461000
'26/02/1115.515.6515.415.65+0.15+0.971.61702290.30.01+3000+3023.60458000
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
'26/02/1015.515.615.515.5-0.15-0.960.64311090.28-400-423.6+2458000
'26/02/0915.715.715.615.65-0.15-0.950.63262390.11+100+123.6+8456000
'26/02/0616.216.215.6515.8-0.3-1.863.42441490.290.01-400-423.6+3448000
'26/02/0516.216.216.0516.1-0.1-0.620.93281310.22+400+423.60445000
'26/02/0415.916.415.516.2+0.7+4.525.81711460.490.01+1300+1323.6-11445000
'26/02/0316.0516.0515.4515.5-0.15-0.963.83951670.570.01+500+523.5+4456000
'26/02/021616.115.615.65-0.35-2.193.131272560.50.02-400-423.5+5452000
'26/01/3016.216.21616-0.1-0.621.24741900.390.01-600-623.5-13447000
'26/01/2916.1516.21616.1-0.05-0.311.24941550.610.02-200-223.5+9460000
'26/01/2816.3516.3516.0516.15-0.3-1.821.821271720.740.02-1800-1823.5+6451000
'26/01/2716.351716.2516.45+0.05+0.34.57841670.50.01-1800-1823.6+4445000
'26/01/2616.516.7516.416.4-0.25-1.52.1771930.40.01-900-923.6-4441000
'26/01/2317.117.2516.416.65005.11621680.370.01-800-823.6+2445000
'26/01/22171716.616.65002.426860.3-1000-1023.6+4443000
'26/01/2116.6516.6516.4516.65-0.05-0.31.2611080.560.01-200-223.6+4439000
'26/01/2016.717.4516.6516.7+0.05+0.34.81011330.760.02+800+823.6-6435000
'26/01/1916.6516.7516.516.65001.51041320.790.02-100-0.04-1023.6+7441000
'26/01/1616.9516.9516.516.65002.738900.430.01-30+0.06-2.9423.6-7434-100
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
'26/01/1516.516.816.516.65-0.05-0.31.880910.880.01+400+423.6+4441010.23
'26/01/1416.916.916.516.7-0.25-1.472.3647790.590.01+500+523.6+4437-110.23
'26/01/1317.117.116.716.95+0.35+2.112.4137910.40.01-10+0.09-0.9123.6-4433020.46
'26/01/1216.816.816.4516.6+0.15+0.912.1339880.450.01+500+523.6-4437020.46
'26/01/0916.416.516.416.45+0.05+0.30.6125540.47+20+0.37+2.3723.6+1441020.45
'26/01/0816.416.9516.316.4003.9651750.670.01+300+323.6+4440020.45
'26/01/0716.816.816.3516.4-0.1-0.612.73711090.650.01+30-0.73+2.2723.60436020.46
'26/01/0616.716.816.316.5-0.2-1.22.99971300.740.02-1000-1023.6+7436020.46
'26/01/0517.117.116.616.7-0.4-2.342.92721430.50.01-700-723.6+11429020.47
'26/01/0217.1517.451717.1-0.05-0.292.6224590.4+100+123.60418020.48
'25/12/3117.1517.5517.117.15002.6222430.52000023.6-3418020.48
'25/12/3017.5517.5517.0517.15002.9252580.90.01+300+323.6+2421020.48
'25/12/2917.317.317.117.15-0.15-0.871.1633690.470.01+500+523.6+2419020.48
'25/12/2617.717.717.317.3-0.1-0.572.334420.810.01-100-123.60417020.48
'25/12/2417.417.7517.417.4+0.05+0.292.0235540.640.01-10+0.14-0.8623.6+1417020.48
'25/12/2317.117.3517.117.35+0.05+0.291.4523570.4+200+223.6+5416020.48
'25/12/2217.4517.4517.0517.3+0.2+1.172.3427960.28+40+0.29+4.2923.60411020.49
'25/12/1917.4517.4517.117.1-0.1-0.582.0310340.323.6-4411020.49
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
'25/12/1817.5517.5517.217.2-0.1-0.582.0210330.31-500-523.6-1415020.48
'25/12/1717.1517.917.1517.3+0.3+1.764.4121730.28-200-223.6+5416020.48
'25/12/1617.117.116.917001.1846740.620.01+200+223.6-17411020.49
'25/12/15171716.9517000.2925710.35-100-123.6+1428020.47
'25/12/1217.1517.151717000.8824480.523.6-4427020.47
'25/12/11171716.9517000.2917330.5323.60431020.46
'25/12/1016.9517.1516.9517-0.1-0.581.1737430.870.01-100-123.6-2431020.46
'25/12/0917.0517.1517.0517.1000.5840870.460.01-1000-1023.60433020.46
'25/12/081717.151717.1000.8834690.490.01+300+323.60433020.46
'25/12/0517.117.117.117.10007390.19-100-123.60433020.46
'25/12/0416.917.216.917.1+0.05+0.291.7611720.15000023.60433020.46
'25/12/0317.1517.151717.05-0.05-0.290.8823510.44-200-223.6-1433020.46
'25/12/0217.217.4517.117.1002.0528570.4900+0.21+0.2123.6-5434020.46
'25/12/011717.31717.1+0.1+0.591.7643650.660.01+50-0.44+4.5623.6+5439020.46
'25/11/2816.917.216.917+0.2+1.191.7923340.6823.6+10434020.46
'25/11/2716.7516.8516.616.8+0.1+0.61.546550.830.01+2100+2123.6-2424020.47
'25/11/2616.4516.8516.4516.7+0.1+0.62.4133440.750.01+400+423.6-2426020.47
'25/11/2516.716.716.616.6000.614360.39000023.60428020.47
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
'25/11/2416.516.8516.4516.6+0.05+0.32.4238950.40.01+200+223.6+2428020.47
'25/11/2116.8516.8516.5516.55-0.2-1.191.7926720.37+60+0.28+6.2823.6+1426020.47
'25/11/2016.6516.7516.6516.75+0.15+0.90.625600.42-200-223.6+2425020.47
'25/11/1917.117.116.616.6003.0115460.32-1000-1023.60423020.47
'25/11/18171716.616.6-0.5-2.922.341031001.030.02+1200+1223.6-12423020.47
'25/11/1717.0517.1516.917.1+0.05+0.291.4726720.36-200-223.6-6435020.46
'25/11/1417.417.417.0517.05002.0513470.27+100+123.6+2441020.45
'25/11/1316.817.0516.817.05+0.2+1.191.4834640.530.01+1300+1323.60439020.46
'25/11/1217.217.216.816.85+0.1+0.62.3922520.43+200+223.5-3439020.46
'25/11/1116.816.9516.7516.75-0.25-1.471.1830760.39000023.50442020.45
'25/11/1017.0517.0516.7517-0.05-0.291.761111390.80.02-4700-4723.5+2442020.45
'25/11/0717.1517.1517.0517.05-0.1-0.580.5827670.4-700-723.60440020.45
'25/11/0617.1517.217.0517.15+0.05+0.290.8852760.690.01-900-923.60440020.45
'25/11/0517.5517.5517.117.1-0.05-0.292.6210460.22-200-223.6+2440020.45
'25/11/0417.217.2517.1517.15000.5811370.31-100-123.6-2438020.46
'25/11/0317.117.41717.15-0.15-0.872.3149770.630.01+200+223.6+2440020.45
'25/10/3117.817.817.2517.3-0.1-0.573.1623570.39-300-323.6+7438020.46
'25/10/3017.4517.4517.3517.4-0.05-0.290.5732560.570.0123.6-1431020.46
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
'25/10/2917.5517.617.4517.45-0.05-0.290.8636580.620.01+60+0.27+6.2723.6-4432020.46
'25/10/2817.317.5517.317.5-0.05-0.281.4228640.44+200+223.60436020.46
'25/10/2717.717.7517.517.55-0.2-1.131.4148710.680.01+1200+1223.6-1436020.46
'25/10/2317.4517.917.4517.75+0.35+2.012.5929590.480.01+100+123.60437020.46
'25/10/2217.417.417.417.400017340.49+500+523.60437020.46
'25/10/2117.3517.417.217.4+0.05+0.291.1551620.830.01+1300+1323.6+5437020.46
'25/10/2017.6517.6517.1517.35+0.05+0.292.8958820.70.01+900+923.60432020.46