≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

4714 永捷 / K線圖(月)

4714 永捷

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
11.511.45+0.05+0.44%3.49%11.511.811.4
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,2712,630萬9352.43張/筆11.580.96N/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)
1,4071,621萬7821.8張/筆11.51+0.35 (+3.15%)

連續漲跌: 連2漲  ( +0.4元 / +3.6%)

財報評分: 最新47分 / 平均44分

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 永捷8月、前8月營收雙創歷年新高 受惠業外貢獻、運動品牌旺季添動能 (Anue鉅亨 09/10 20:29)

• 永捷受邀參加凱基證券舉辦之線上法人說明會 (公告訊息 08/27 16:04)

• 永捷上半年EPS-0.1元虧損大幅收斂 下半年加速「多角化發展」策略 (Anue鉅亨 08/12 20:50)

• 永捷董事會決議2026年上半年度不分派股利 (公告訊息 08/11 16:50)

• 永捷更換股務代理機構之事宜。 (公告訊息 08/11 16:50)

• 永捷董事會通過2026年第二季合併財務報告 (公告訊息 08/11 16:49)

• 永捷2025年度現金增資催繳期間屆滿暨股票發放事宜 (公告訊息 08/10 17:12)

• 永捷2026年第二季財務報告董事會召開日期董事會預計召開日期為2026年8月11日 (公告訊息 08/03 17:13)

• 永捷董事放棄認購現金增資股數達得認購股數二分之一以上，並洽特定人認購事宜(補充說明特定人名單) (公告訊息 07/13 13:53)

• 永捷2025年現金增資收足股款暨增資基準日 (公告訊息 07/13 13:52)

• 因受颱風影響，調整永捷2025年現金增資作業相關日程 (公告訊息 07/10 14:26)

• 永捷2025年現金增資股款催繳公告 (公告訊息 07/07 19:46)

• 永捷董事放棄認購現金增資股數達得認購股數二分之一以上，並洽特定人認購事宜 (公告訊息 07/07 19:45)

• 永捷2026年股東常會重要決議事項 (更正董事改選任期) (公告訊息 06/10 17:39)

• 永捷2026年股東常會重要決議事項 (公告訊息 06/10 16:20)

• 永捷2025年現金增資認股基準日等相關事宜 (補充公告現金增資每股發行價格、代收股款及存儲價款機構) (公告訊息 06/10 16:19)

• 永捷董事會決議設置永續發展委員會及委任第一屆委員 (公告訊息 06/10 16:19)

• 永捷治理委員會委員異動 (公告訊息 06/10 16:18)

• 永捷提名委員會委員異動 (公告訊息 06/10 16:18)

• 永捷薪酬委員會委員異動 (公告訊息 06/10 16:17)

• 永捷審計委員會委員異動 (公告訊息 06/10 16:16)

• 永捷2026年股東會解除董事之競業禁止事宜 (公告訊息 06/10 16:15)

• 永捷董事長異動 (公告訊息 06/10 16:15)

• 永捷2026年股東常會全面改選董事當選名單暨三分之一以上董事發生變動 (公告訊息 06/10 16:15)

4714 永捷 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319月
月成交價: 11.5元 (+0.35元/ +3.14%)成交均張: 1,383張/日成交均額: 1,561萬元/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99低
-
連2漲
(+1.5元/ +15%)
第60高
近2月新低
第80高
近2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

結算價
11.5元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價11.41110.610.513.0515.120.2519.9513.6514.259.3818.99.1916.8
漲跌價+0.1+0.5+0.9+1-1.55-3.6-8.75-8.45-2.15-2.75+2.12-7.4+2.31-5.3
漲跌幅+0.88%+4.55%+8.49%+9.52%-11.9%-23.8%-43.2%-42.4%-15.8%-19.3%+22.6%-39.2%+25.1%-31.5%
振幅6.14%8.64%12.3%19.5%28.4%51.3%62.5%63.7%138%132%209%115%250%55.4%
成交張數5,6731.09萬1.61萬3.48萬9萬17.9萬48.1萬113萬284萬331萬534萬575萬618萬26.9萬
成交金額6,505萬1.25億1.83億3.96億10.3億23.4億80.5億204億560億625億927億982億1,055億38.8億
週轉率2.56%4.92%7.26%15.7%40.6%80.5%217%511%1282%1494%2405%2593%2784%121%

* 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
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
26M091311.111.810.511.5+0.35+3.1411.7181.382.030.16+0.240-0.08+0.174.15+0.27.65+0.020.020.3
26M08211012.41011.15+1.15+11.52433.21.583.760.18-0.170-0.34-0.513.32+1.457.45-0.0300.05
26M072212.713.49.710-2.6-20.629.429.71.353.420.16+0.380-0.24+0.142.92-0.516-0.280.040.63
26M062113.514.311.812.6-0.8-5.9718.7241.143.150.15-0.470-0.4-0.873.51-0.576.51+0.320.324.9
26M052014.915.212.8513.4-1.4-9.4615.926.11.33.660.18-2.590+0.09-2.52.26-0.157.08000.03
26M042014.3517.4513.814.8+0.8+5.7126.139.21.966.150.31+0.570-0.19+0.3810.3+0.257.22+000.04
26M032216.5516.71414-2.85-16.91627.41.244.170.19+1.120-0.11+19.21-0.476.97000.03
26M021216.9517.416.116.85-0.05-0.37.6916.31.362.740.23+0.590+0.02+0.617.62-0.057.44+000.07
26M012117.051916.316.9+0.1+0.616.155.12.629.710.46-2.030-0.31-2.356.71-0.237.49-0.0100.05
25M122216.41816.0516.8+0.4+2.4411.924.61.124.170.19-0.110+0.06-0.046.33+0.337.72+0.020.020.21
25M112018.4518.915.616.4-2.05-11.117.931.31.575.430.27-1.750+0.12-1.645.43-1.47.39-0.0300
25M102020.721.4518.0518.45-2.7-12.816.179.23.9615.70.79-0.750-0.31-1.064.61-3.028.79-0.10.030.31
25M09211822.416.921.15+3.15+17.530.62099.9343.52.07+3.330+0.47+3.83.23+3.9211.8+0.090.131.1
25M082119.0521.5517.5518-1.35-6.9820.783.9416.10.77-4.710-0.14-4.852.04+0.327.8900.040.48
25M072317.5519.7516.719.35+1.8+10.317.469.93.0413.20.57+1.710+0.2+1.913.43+0.757.57+0.010.040.54
25M062116.718.6516.417.55+0.75+4.4613.430.61.465.410.26+0.610-0.07+0.533.1-0.276.82+0.020.030.41
25M05201518.451516.8+2.05+13.923.446.72.347.940.4+0.870+0.12+0.992.87+0.547.09-0.0400.06
25M04201717.9512.7514.75-1.95-11.731.127.71.394.110.21+1.620+0.03+1.652.49-3.66.55-0.050.050.7
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
25M032116.819.816.416.7-0.4-2.3419.984.34.0115.50.74-1.580+0.24-1.341.64+1.3110.1+0.070.090.91
25M021915.518.715.217.1+1.55+9.9722.524.81.34.320.23+0.980+0.03+12.61+0.18.84-0.060.020.2
25M011516.9517.751515.55-1-6.0416.615.11.012.450.16+1.650-0.02+1.622.67-0.788.76-0.10.080.89
24M122218.219.516.516.55-1.35-7.5416.824.81.134.480.2-0.580-0.02-0.61.74-0.419.54+0.10.181.85
24M112118.2520.2517.317.9-0.55-2.981630.91.475.870.28+1.220-0.11+1.122.03-0.089.95-0.020.070.72
24M101919.420.318.4518.45-0.9-4.659.5631.51.666.130.32+0.460-0.19+0.281.53-0.4610-0.040.10.95
24M092021.822.6518.919.35-2.3-10.617.31597.9533.51.67-5.10+0.08-5.021.02+0.5610.5-0.090.141.31
24M082220.722.1517.321.65+1.5+7.4424.11406.3627.81.26+2.950-0.12+2.833.88-0.749.93+0.10.222.27
24M072121.523.451920.15-1.2-5.6220.899.44.7321.81.04+0.930-0.15+0.782.13-0.2810.7-0.740.131.19
24M061923.2523.921.1521.35-1.4-6.1512.197.55.13221.16-0.920-0.35-1.271.22-0.2811-0.550.877.96
24M052223.2525.220.622.75+1.6+7.5721.72139.748.42.2-3.960+0.19-3.771.41+2.0211.2+0.31.4212.7
24M042022.623.419.0521.15-0.95-4.319.71517.57331.65+1.280+0.38+1.663.48-0.89.21+1.071.1212.2
24M032124.728.519.522.1-1.45-6.1638.240519.392.94.42-3.560-0.61-4.170.87-0.7110-3.420.060.56
24M021313.923.5513.7523.55+9.75+70.77131824.562.54.81+1.810+0.14+1.954.12+6.5510.7+2.713.4832.5
24M012213.5514.512.7513.8+0.25+1.8512.9411.865.640.26+0.150+0.06+0.212.8+0.714.17-0.050.7718.4
23M122114.514.513.3513.55-0.95-6.557.9318.20.872.520.12-1.520-0.06-1.582.63-1.263.46-1.260.8223.8
23M112213.4514.71314.5+1.2+9.0212.8431.956.020.27+1.730-0.15+1.583.48+1.034.72+0.842.0844.1
23M102013.214.7512.9513.3+0.2+1.5313.769.93.59.790.49+0.60-0.18+0.421.84+0.963.69+0.741.2433.5
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
23M092012.613.9512.513.1+0.45+3.5611.513.70.681.810.09+000+00.95-0.772.73+0.210.518.4
23M082213.2514.212.212.65-0.35-2.6915.416.80.762.210.1-0.150-0.01-0.160.92-0.923.5+0.10.298.29
23M072112.31411.813+0.8+6.561836.31.734.790.23+0.660+0.07+0.731.11-1.244.41+0.190.194.33
23M062012.5513.7512.112.2-0.35-2.7913.113.80.691.780.09+0.070-0.01+0.050.48-0.045.65-0.0300
23M052212.513.2511.812.55+0.1+0.811.610.90.491.340.06+0.040-0.06-0.030.42-0.75.700.030.54
23M041711.3131112.45+1.15+10.217.716.60.972.020.1200+0.02+0.010.39+0.786.39+0.030.030.5
23M032311.211.410.711.3+0.05+0.446.223.870.170.430.02+0.030+0.03+0.060.37-0.055.61000
23M021810.511.3510.4511.25+0.65+6.138.492.370.130.260.01+0.150+0+0.150.49-0.25.66+000.07
23M011310.4510.610.3510.6+0.1+0.952.381.080.080.110.01+0.0300+0.030.4-0.245.86000
22M122211.2511.3510.410.5-0.65-5.838.522.340.110.250.01-0.020+0-0.020.46-0.26.1000
22M112210.3511.210.2511.15+0.8+7.739.182.390.110.260.01+0.020-0.02+00.52+0.16.3000.02
22M10201111.2510.1510.35-0.65-5.91102.480.120.260.01-0.180+0-0.180.5-0.686.2000.05
22M092112.512.610.7511-1.45-11.614.93.680.180.430.02-0.3900-0.390.61-0.466.88000.04
22M082312.412.812.0512.45+0.05+0.46.054.660.20.580.03+0.2900+0.290.89+0.557.35+000.05
22M072112.6512.6511.2512.4-0.55-4.2510.85.690.270.680.03-1.040+0.02-1.020.69+0.146.8+000.04
22M062114.114.4512.912.95-1.15-8.161111.70.561.610.08-0.870+0.22-0.651.34-0.296.66-0.0100
22M052113.2514.451314.1+0.85+6.4210.915.90.762.190.1+1.070-0.21+0.862.11+0.686.95+00.010.09
22M041913.9513.9512.713.25-0.8-5.698.911.30.61.520.08-0.140-0.22-0.351.3-0.776.27+000.08
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
22M032313.614.312.5514.05+0.55+4.071317.50.762.370.1-0.570-0.05-0.611.43+0.37.04-0.1400
22M021513.614.413.3513.5+0.1+0.757.849.820.651.380.09+1.470+0.13+1.61.92+0.056.74-0.140.142
22M011814.951513.213.4-1.45-9.7612.121.21.182.980.17-3.080+0.04-3.050.89+0.456.69-0.210.284.17
21M122214.215.913.914.85+0.65+4.5814.164.92.959.680.44-2.340-0.02-2.363.04+0.836.24+0.050.497.78
21M112213.915.9513.6514.2+0.4+2.916.798.94.4914.60.66+6.260+0.57+6.845.41-0.395.42+0.150.448.06
21M10201415.4513.1513.8-0.3-2.1316.375.53.7710.80.54-1.640-0.03-1.670.73-1.275.81+0.150.284.87
21M092012.9515.512.314.1+1.2+9.324.883.24.1612.10.6+0.4800+0.481.57+0.597.08+0.110.141.91
21M082213.614.0511.7512.9-0.6-4.441715.10.691.960.09+0.670+0+0.671.21-0.626.49+0.010.030.4
21M072215.116.1513.513.5-1.65-10.917.51024.62150.68-0.430+0.04-0.390.44+0.847.11-4.890.020.24
21M062112.71612.6515.15+2.5+19.826.51205.7117.20.82-0.5200-0.520.48+1.086.27+4.824.9178.3
21M052113.2513.3511.1512.65-0.5-3.816.713.90.661.750.08+0.220+0+0.220.86+0.075.19+0.060.081.64
21M041912.213.612.113.15+1+8.2312.3180.952.30.12-0.040+0-0.030.68+0.885.12+0.020.020.39
21M032211.9512.3511.8512.15+0.25+2.14.27.410.340.890.04-0.0900-0.090.59+0.224.24-0.0100
21M021311.212.1511.1511.9+0.6+5.318.853.840.30.450.03+0.060+0.04+0.10.64+0.284.01-0.030.010.22
21M012012.7512.8511.2511.3-1.5-11.712.59.480.471.130.06-0.380+0.06-0.320.59-0.083.73-0.080.041.13
20M122313.2513.2512.112.8-0.35-2.668.7511.90.521.490.06+0.120+0+0.130.77+0.033.8-0.060.123.23
20M112111.813.211.613.15+1.3+1113.58.30.41.040.05+0.70-0.07+0.630.83-0.183.78-0.080.184.76
20M101913.413.5511.811.85-1.5-11.213.19.590.51.220.06-0.260-0.01-0.270.5-0.163.96-0.150.266.69
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
20M092214.715.413.0513.35-1.35-9.181622.31.013.260.15-0.460+0.01-0.450.6-0.384.12+0.030.4210.1
20M082115.916.2513.7514.7-1.15-7.2615.8180.862.70.13-0.510-0.04-0.551.09-1.344.5-0.720.398.59
20M072314.5518.0514.5515.85+1.35+9.3124.11124.8918.80.82+0.840+0.06+0.892.01+0.325.84+0.981.1119
20M062014.2516.2513.8514.5+0.25+1.7516.834.71.745.320.27-0.450-0.04-0.490.53+0.245.52-0.020.132.32
20M052016.316.513.614.25-0.7-4.6819.44026.190.31+0.130+0.03+0.160.82-6.885.28+00.152.77
20M042011.615.0511.514.95+3.35+28.930.628.31.4240.2-0.120-0.06-0.180.73-0.512.2+0.080.141.18
20M032214.715.059.9611.6-3.35-22.43414.40.651.760.08+0.530+0.02+0.550.75-1.2812.7-0.060.060.48
20M021914.816.214.2514.95-0.3-1.9712.818.60.982.870.15+0.080-0.03+0.050.23-0.3613.9-0.510.120.88
20M011514.817.214.315.25+0.45+3.0419.638.92.596.40.43-0.4200-0.420.41-0.5214.3+0.310.634.41
19M122214.215.1514.0514.8+0.55+3.867.729.390.431.370.06+0.310-0.02+0.290.47+1.5914.8+0.090.322.15
19M112114.415.113.9514.25-0.05-0.358.049.920.471.440.07+0.0500+0.040.28+1.6613.2-0.010.231.71
19M102113.614.8513.3514.3+0.7+5.151112.30.591.770.08+0.540-0.19+0.350.5+0.3111.6+0.010.242.04
19M091914.5514.9513.613.6-0.7-4.99.446.890.360.980.05-0.020-0.03-0.050.25-0.2411.2+0.050.232.03
19M082114.915.2513.114.3-0.55-3.714.512.10.581.740.08+0.070-0.06+0.010.28+0.1311.5+0.080.181.52
19M072316.217.814.314.85-1.2-7.4821.830.31.324.980.22+0.440+0.05+0.490.4+0.1411.4-0.020.10.84
19M061916.717.0515.816.05-0.85-5.037.410.30.541.70.09-0.120+0.15+0.030.25-0.8311.2-0.190.110.98
19M052216.317.2515.116.9+0.65+413.228.11.284.620.21-0.480-0.03-0.520.72+0.5112.1+0.160.32.49
19M042016.917.951616.25-0.35-2.1111.751.62.588.80.44-1.20+0.02-1.180.56-1.5611.5-0.030.141.22
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
19M032013.7517.1512.9516.6+3+22.130.954.72.748.420.42+0.560+0.09+0.640.84+0.1413.1+0.120.171.3
19M021312.914.412.913.6+0.85+6.6711.8241.843.310.25+0.090-0.42-0.340.26-0.3713-0.010.060.43
19M012112.913.4512.312.75-0.05-0.398.9820.80.992.690.13+0.150+0.03+0.180.24-1.6913.3-0.110.070.52
18M122112.9513.4511.412.8+0.15+1.1916.219.40.932.440.12-0.070-0.02-0.090.05-0.5315-0.020.181.18
18M112210.8513.710.6512.65+1.95+18.228.522.51.022.850.13+0.040+0.08+0.120.25+1.2915.6+0.170.191.23
18M102213.5513.61010.7-2.8-20.726.710.10.461.170.05+0.30-0.01+0.290.27-1.0514.3-0.080.020.17
18M091913.71412.6513.5-0.2-1.469.858.290.441.10.06+0.180+0.5+0.680.48-0.6115.3-0.110.10.65
18M082314.5514.6512.5513.7-0.75-5.1914.514.80.641.990.09+0.010-0.35-0.330.55-1.1315.9+0.030.211.3
18M072215.5515.5514.0514.45-0.8-5.259.847.260.331.060.05+0.240+0.01+0.250.49-0.3617.1+0.140.181.06
18M062015.7516.5514.615.25-0.4-2.5612.5241.23.820.19+0.2500+0.250.63+0.117.4-0.020.040.24
18M052215.116.413.815.65+0.55+3.6417.217.70.812.710.12+0.1500+0.150.43+0.5717.3+0.010.060.34
18M041815.516.914.7515.1-0.35-2.2713.921.31.183.410.19-0.100-0.10.18-0.1616.7+00.050.29
18M032314.316.4513.6515.45+1.15+8.0419.635.71.555.470.24+0.1300+0.130.3+0.4916.9+0.040.040.27
18M021315.8515.912.914.3-1.45-9.21198.230.631.180.09+0.370+0+0.370.64-1.3516.4-0.0200.02
18M01221617.915.5515.75-0.25-1.5614.741.51.896.930.32-0.0600-0.060.52+3.0417.8-0.020.020.12
17M122116.7516.8514.8516-0.55-3.3212.1200.953.170.1500000.58-1.7514.7+0.010.040.29
17M112215.218.251516.55+1.4+9.2421.576.93.4912.70.58-0.8700-0.870.17-0.1916.5-0.290.030.18
17M101914.916.214.715.15+0.35+2.3610.130.61.614.680.25+0.1700+0.170.38+0.7816.7+0.250.321.9
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
17M092214.2516.413.9514.8+0.6+4.2317.371.53.2511.10.5-0.1300-0.130.05+1.8815.9+0.030.070.42
17M082314.315.813.0514.2-0.1-0.719.253.62.337.830.34-0.4200-0.420.13+1.314-0.370.040.26
17M072113.714.8513.314.3+0.6+4.3811.335.11.674.930.23+0.340-0.03+0.310.6+0.4812.7+0.210.413.21
17M062312.114.3512.113.7+1.6+13.218.635.11.534.750.21-0.340+0.03-0.320.04+1.2412.2-0.040.21.6
17M052013.213.311.612.1-1-7.631314.80.741.850.09+0.300+0.30.68-1.1711-1.030.232.12
17M041814.615.3512.8513.1-1.25-8.7117.428.31.573.960.22-0.240+0-0.240.39-1.2312.1+1.271.2710.4
17M032314.7518.214.2514.35-0.15-1.0327.21245.3720.10.87+0.2200+0.220-0.8813.4-0.3500
17M021813.916.2513.714.5+0.75+5.4518.557.73.28.640.48-0.4800-0.480.06+1.1314.3-0.280.352.45
17M011615.5515.5513.3513.75-1.6-10.414.352.23.267.440.46+0.1400+0.130.46-0.1613.1-2.360.654.97
16M122211.716.611.715.35+4.7+44.1461778.05261.18-0.060-0.03-0.090.04+5.2613.3+2.923.0222.7
16M11229.7210.958.8710.65+0.93+9.5721.421.80.992.230.1-0.010+0.04+0.040+0.078.04+0.10.11.24
16M10209.669.879.259.72+0.06+0.626.422.30.120.220.01-0.0700-0.070.01+0.917.96-0.0200.01
16M09199.4810.29.369.66+0.1+1.058.792.890.150.280.01+0.0500+0.050.11+1.487.05+0.040.020.24
16M08239.979.998.759.56-0.41-4.1112.42.510.110.230.01-0.0100-0.010.03+0.195.86+000.03
16M07209.0610.58.919.97+0.82+8.9617.44.990.250.480.02-0.0200-0.020.05+0.895.67+000
16M06218.659.228.659.15+0.5+5.786.593.070.150.280.01-0.0100-0.010.08+0.784.84000
16M05218.158.7588.65+0.42+5.19.111.260.060.10+0.0400+0.040.11+0.114.06000
16M04198.938.938.238.23-0.62-7.017.911.040.050.090+0.020+0+0.020.03+0.023.95000
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
16M03238.559.38.428.85+0.3+3.5110.33.430.150.30.01-0.0800-0.080+0.133.94+000.03
16M02138.128.647.938.55+0.43+5.38.740.720.060.060+0.0200+0.020.13-0.063.81000
16M01218.18.187.778.12-0.05-0.615.021.20.060.10-0.0100-0.010.09-0.163.87-0.0200.1
15M12238.458.77.848.17-0.27-3.210.22.30.10.190.01-0.0800-0.080.1+0.064.03+0.020.020.47
15M11219.139.498.218.44-0.71-7.76143.120.150.270.01-0.1700-0.170.23+0.233.97000
15M10218.549.548.59.15+0.55+6.412.13.410.160.310.01-0.0500-0.050.52-0.123.74000
15M09208.19.048.18.6+0.5+6.1711.64.890.240.420.02+0.1200+0.120.58-0.513.87000
15M082110.410.96.828.1-2.5-23.638.510.80.510.960.05+0.2200+0.220.37-2.064.37000
15M072211.8512.710.110.6-1.25-10.521.99.460.431.10.0500000-0.446.44-1.0400
15M062114.415.311.411.85-2.25-1627.727.11.293.710.18-0.0100-0.010-1.146.65-2.991.0215.4
15M05201314.4512.5514.1+0.95+7.2214.422.61.133.080.15-0.0600-0.060.02+1.777.79+1.584.0151.5
15M042012.2514.1511.3513.15+0.85+6.9122.830.51.534.040.2+0.0300+0.030.12+1.356.01+2.322.4440.5
15M032211.1513.111.112.3+1.2+10.81821.30.972.650.12-0.0700-0.070.07+0.494.66+0.110.122.62
15M021311.111.610.911.1006.313.210.250.360.03+0.0100+0.010.2-0.364.17+00.010.19
15M012011.311.410.5511.1-0.2-1.777.525.680.280.630.03-0.0100-0.010.18-0.114.53-0.0100.07
14M122411.3511.8510.5511.3-0.1-0.8811.48.370.350.940.04+0.1100+0.110.19-0.324.64-0.030.010.28
14M112013.213.210.111.4-1.5-11.62410.10.511.130.06-0.0100-0.010+0.144.96+0.030.050.93
14M102212.314.412.212.9+0.7+5.741815.70.712.110.1-0.0300-0.030.02+0.44.82+0.020.020.35
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
14M092112.612.6511.6512.2-0.4-3.177.941.610.080.190.01+000+00.08+0.14.42-0.0100.05
14M082113.8513.911.512.6-1.35-9.6817.25.860.280.750.04-0.0200-0.020.07-0.444.31+00.010.23
14M072214.714.813.2513.95-0.7-4.7810.69.060.411.270.06+0.0400+0.040.1-0.974.76-0.030.010.15
14M062014.315.5513.6514.65+0.4+2.8113.315.80.792.30.12+0.0100+0.010.02-0.365.71+0.030.040.61
14M052113.514.6512.614.25+0.75+5.5615.213.40.641.850.09-0.0800-0.080+0.476.08-0.020.010.13
14M042115.416.6513.313.5-1.8-11.821.914.70.72.230.11-0.1900-0.190.18+0.295.61-0.10.030.52
14M032116.518.4515.115.3-1.55-9.219.930.11.435.060.24+0.2600+0.260.62-0.655.32-0.820.132.4
14M02171517.714.2516.85+1.7+11.222.835.92.115.690.3300000+1.855.97+0.680.9415.8
14M01181215.711.8515.15+3.1+25.73228.81.64.150.23+000+00.01+2.314.12+0.270.276.55
13M122211.6512.6511.6512.05+0.4+3.438.581.490.070.180.010-0.591.81000
13M1121121211.511.65-0.3-2.514.181.260.060.150.010-0.572.4000
13M102211.7512.511.6511.95+0.3+2.587.34.050.180.490.020-0.582.98000
13M092011.7512.0511.4511.65-0.1-0.855.110.980.050.120.010+0.143.56000
13M082111.812.0511.411.75005.5310.050.120.010-0.043.42000
13M072311.813.0511.711.75+0.1+0.8611.65.750.250.710.030+0.293.47000
13M061911.5512.611.211.65+0.15+1.312.23.620.190.440.020+0.113.17000
13M052210.812.310.611.5+0.6+5.515.64.870.220.560.030-0.423.06000
13M042010.911.1510.3510.9007.340.840.040.0900-0.893.49000
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
13M032111.1511.3510.4510.9-0.3-2.688.041.050.050.110.010+0.144.38000
13M021310.811.6510.711.2+0.35+3.238.760.880.070.10.0100000-0.144.24000
13M012210.951210.510.85-0.1-0.9113.72.320.110.260.01+000+00-0.724.38000
12M12219.9911.39.9510.95+1+10.113.63.940.190.420.0200000-0.075.11000
12M11229.410.59.379.95+0.55+5.85122.390.110.240.010+0.15.18-0.0400.08
12M102212.812.89.059.4-3.4-26.629.32.060.090.230.010-0.215.08-0.020.040.79
12M092012.813.2512.512.8005.861.410.070.180.0100000-0.725.2800.061.14
12M082214.514.91212.8-1.9-12.919.71.760.080.230.010-2.046+0.060.061
12M072215.7515.7514.4514.7-1.15-7.268.21.410.060.210.010+0.598.04-0.1300.01
12M062114.8516.113.5515.85+1+6.7317.25.980.280.870.040+0.457.46+0.090.141.81
12M052216.317.914.514.85-1.2-7.4821.24.220.190.680.030+0.357-0.030.040.6
12M042014.4517.1513.0516.05+1.85+1328.93.570.180.560.030+0.486.65+0.080.081.13
12M032314.915.413.814.2-0.7-4.710.71.130.050.170.010-0.596.17000
12M022012.215.712.114.9+2.7+22.129.52.720.140.40.020-1.286.76000
12M011512.1512.211.112.2+0.1+0.839.090.570.040.0700-0.068.05000
11M122212.312.7510.512.1+0.35+2.9819.11.560.070.190.010.12+0.098.11000
11M1122161611.111.75-4.2-26.330.71.420.060.190.01+000+00.12-1.188.02000.01
11M102015.3517.114.715.95+0.45+2.915.51.510.080.240.01-0.0400-0.040+0.539.2000.01
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
11M092119.819.915.115.5-3.95-20.324.70.650.030.110.01-0.0100-0.010.11-0.098.68+000.01
11M082321.921.917.719.45-2.55-11.619.12.920.130.580.03-0.0100-0.010.12-0.548.76000
11M072121.522.920.322+0.6+2.812.14.670.221.010.05-0.0500-0.050.14+0.169.3-0.0800
11M062117.323.8517.321.4+4.2+24.438.119.70.944.250.2+0.0900+0.090.25+3.119.14+0.080.080.88
11M052120.320.316.9517.2-3.3-16.116.35.210.250.970.05-0.0500-0.050.04-0.176.03000
11M041923.524.620.220.5-2.7-11.619150.793.440.18+0.0700+0.070.16-0.596.2-0.100
11M032324.624.620.223.2-1.4-5.6917.92315.110.2200000.95-0.146.78-0.310.11.44
11M021418.326.8518.2524.6+6.35+34.847.134.62.478.30.59+000+00.95+1.556.93+0.410.415.89
11M012017.718.717.318.25+0.75+4.2983.830.190.680.030.94+1.345.38+000.02
10M122315.917.715.7517.5+1.6+10.112.33.440.150.580.0300000.94+0.64.04000
10M112216.516.6515.515.9-0.7-4.226.931.620.070.260.0100000.95-0.183.44000
10M102116.817.0516.316.6-0.1-0.64.492.720.130.450.020.96+0.123.61000
10M092117.1518.916.616.7-0.3-1.7613.54.870.230.860.0400000.96+0.083.49000.09
10M082217.9519.6516.6517-0.7-3.9516.914.60.662.70.12+0.0400+0.040.96-0.353.42+000.12
10M072216.118.416.117.7+1.45+8.9214.26.020.271.050.050.87-0.13.77000.05
10M062116.217.0515.8516.25+0.05+0.317.412.560.120.420.020.87+0.313.87000.05
10M052118.218.8515.316.2-2.2-1219.3120.572.120.1-0.010-0.3-0.310.07-0.343.57-0.0400.06
10M042115.721.0515.5518.4+2.85+18.335.432.51.556.220.3+0.040+0.3+0.340.1+2.193.91+0.040.041.1
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
10M032313.916.2513.915.55+1.55+11.116.86.820.31.040.05+000+00-0.081.73000
10M021414.0514.512.514-0.1-0.7114.21.810.130.250.020-0.541.81-0.0200.11
10M012016.116.913.814.1-1.5-9.6219.915.80.792.460.12-0.0200-0.020+0.062.36-0.010.031.1
09M122314.815.613.815.6+0.85+5.7612.212.20.531.780.08+0.0200+0.020.06+0.192.300.041.61
09M112113.716.712.0514.75+1.9+14.836.228.61.364.340.2100000+12.11-0.050.041.85
09M102210.6512.8510.2512.85+2.25+21.224.580.360.910.04+000+00.01+0.141.11+0.090.098.39
09M09229.8310.959.2310.6+0.77+7.8317.54.880.220.490.020+0.250.97000
09M08209.229.838.819.83+0.67+7.3111.12.110.110.20.010-0.050.72000
09M07238.69.348.59.16+0.66+7.769.880.840.040.0700+0.070.77000
09M06239.029.18.358.5-0.56-6.188.281.220.050.1100-0.010.7000
09M05188.659.068.359.06+0.71+8.58.51.470.080.130.010+0.070.72000
09M04227.59.27.58.35+0.85+11.322.73.830.170.330.010-0.440.64000
09M032267.895.97.5+1.5+2533.21.740.080.120.010+0.151.08000
09M02205.826.085.826+0.09+1.524.40.40.020.0200+00.93000
09M01156.166.195.95.91-0.15-2.484.790.140.010.0100-0.010.92000
08M12236.286.635.916.06-0.09-1.4611.70.410.020.0300-0.210.93000
08M11206.496.585.56.15-0.15-2.3817.10.550.030.0300+0.011.14000
08M10228.158.25.526.3-1.8-22.233.11.060.050.0700-0.381.13000
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
08M09219.979.977.418.1-1.87-18.825.71.770.080.150.010-0.321.52000
08M08219.910.559.629.97+0.04+0.49.370.810.040.0800-0.031.83000
08M07229.610.59.019.93+0.33+3.4415.52.030.090.20.010+0.11.86+000.27
08M062112.612.659.69.6-2.9-23.224.42.140.10.240.010-0.171.76000
08M052112.715.312.412.50023.29.870.471.350.0600000+0.221.93000
08M04219.913.19.7812.5+2.68+27.333.86.380.30.750.040+0.181.71000
08M03219.61109.419.82-0.02-0.261.180.060.120.010-0.421.53000
08M02148.729.848.729.84+1.14+13.112.90.590.040.0600-0.21.96000
08M01229.149.528.568.7-0.44-4.8110.51.490.070.130.010-0.142.16000
07M12219.7410.48.559.14-0.6-6.16191.510.070.140.010-0.42.29000
07M112211.211.299.74-1.41-12.619.71.720.080.170.010-0.72.69000
07M102212.913.151111.15-1.5-11.9171.20.050.140.010-0.053.39000
07M091813.414.912.312.65-0.65-4.8919.52.110.120.290.020-0.043.44000
07M082315.816.651313.3-2.55-16.1233.450.150.510.020-0.583.48000
07M072216.618.7515.6515.85-0.75-4.5218.79.590.441.650.080+0.384.08000
07M062016.1516.915.5516.6+0.45+2.798.362.880.140.460.020-0.283.69-0.0200
07M052217.851815.816.15-2.1-11.512.13.120.140.520.020-0.733.98+0.020.020.45
07M042016.919.316.5518.25+1.35+7.9916.312.30.612.240.110+0.684.71000
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
07M03231819.316.616.9-1.45-7.914.77.790.341.40.060-0.494.03-0.0100.02
07M021216.251915.718.35+2.3+14.320.66.620.551.170.10+0.414.5200.010.22
07M012216.819.415.316.05-0.75-4.4624.414.40.652.530.110-0.194.07+00.010.25
06M122115.719.115.216.8+1.2+7.692521.113.660.170+1.064.01000.02
06M112210.81610.4515.6+4.85+45.151.6200.912.640.120+0.72.95+000.07
06M10209.3511.89.2810.75+1.4+15276.20.310.660.030+0.52.25000
06M09218.759.78.759.35+0.6+6.8610.94.170.20.390.020+1.031.75000