≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00951 台新日本半導體 / K線圖(日)

00951 台新日本半導體

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.0213.83+0.19+1.37%2.89%14.2814.2813.88
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
12,5341.76億3,1094.03張/筆14.0613.68 (+2.49%)
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)
9,2321.3億3,0443.03張/筆14.1-0.3 (-2.12%)

連續漲跌: 首日上漲  ( +0.19元 / +1.37%)

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 台新日本半導體ETF基金(基金之配息來源可能為收益平準金) (以下簡稱本基金)，2026年10月31日評價每受益權單位實際配發金額。 (分配收益公告 11/12)

• 台新00951配息2元創新高 年化配息率衝破13% (Anue鉅亨 11/04 13:32)

• 台新日本半導體ETF基金(基金之配息來源可能為收益平準金) (以下簡稱本基金)，2026年10月31日收益分配評價結果。 (分配收益公告 11/02)

• 〈焦點股〉SK海力士擬砸10兆韓元赴日設廠 2檔日本半導體ETF應聲強漲 (Anue鉅亨 08/24 13:38)

• 〈焦點股〉美降息預期+AI加持 00988A漲逾4%居所有ETF之冠 (Anue鉅亨 08/13 10:46)

• 〈焦點股〉不只正2 ETF飆兩位數 00988A原型ETF最強狂漲15% (Anue鉅亨 07/31 10:08)

• 〈焦點股〉愛德萬測試財報報喜 2檔日本半導體ETF大漲逾5% (Anue鉅亨 07/30 11:18)

• 〈焦點股〉日本半導體族群逆勢突圍 00954、00951盤中強彈近4% (Anue鉅亨 07/09 11:22)

• 〈焦點股〉費半止跌大漲！海外半導體ETF齊彈 00941創歷史新高 (Anue鉅亨 06/30 12:39)

• 記憶體迎曙「光」！日半導體股大反攻 00954、00951領軍衝高6% (Anue鉅亨 06/25 12:17)

00951 台新日本半導體 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共559日
成交價: 14.02元 (+0.19元/ +1.37%)成交張數: 1.25萬張成交金額: 1.76億元
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161高
近2日新高
首日上漲
(+0.19元/ +1.37%)
第23高
近3日新高
第11高
近3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
14.02元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年5年10年15年20年今年
01/02
~11/13
起算價13.412.4915.6518.4218.3816.211.388.4-----11.35
漲跌價+0.62+1.53-1.63-4.4-4.36-2.18+2.64+5.62-----+2.67
漲跌幅+4.63%+12.2%-10.4%-23.9%-23.7%-13.5%+23.2%+66.9%-----+23.5%
振幅5.37%11.1%23%27.6%43%61.7%104%190%-----93.4%
成交張數2.88萬5.12萬8.04萬11.4萬21萬45.6萬88.5萬181萬-----82萬
成交金額4.05億6.99億11億16.5億33.4億78.5億138億218億-----131億
週轉率11.6%20.5%32.2%45.7%84.2%183%354%725%-----329%

* 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
(%)		淨值
(元)		折溢
價率
(%)		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
'26/11/1314.2814.2813.8814.02+0.19+1.372.8913.682.4312,5343,1094.031.76+3090-8,205-7,8960.31+2123,246000
'26/11/1214.314.3113.7913.83-0.3-2.123.6813.70.949,2323,0443.031.3-1,1840-3,719-4,9030.19+3103,034000
'26/11/1113.6814.1313.5914.13+0.73+5.454.0314.060.57,0822,0273.490.98+120-2,758-2,7460.68+112,724-200
'26/11/1013.4313.4313.0713.4+0.17+1.282.7213.47-0.5213,9416,2622.231.85-6460+5,851+5,2050.67+252,713-1920.07
'26/11/0913.4113.4112.9213.23+0.74+5.923.9212.584.918,3962,3213.621.09+640-5,845-5,7810.94+432,688+9210.78
'26/11/061212.7511.9412.49-0.89-6.656.0512.31.527,6332,8322.70.95+2110-3,606-3,3950.27+462,645-24120.45
'26/11/0514.3414.3413.3813.38-1.08-7.476.6413.112.028,1493,6992.21.12-1,7450-4,607-6,3520.19+1932,599+7361.39
'26/11/0414.8114.8114.0514.46-0.67-4.435.0214.77-2.147,5063,5652.111.08+1350-5,249-5,1140.89+2552,406+4291.21
'26/11/0315.3915.415.1315.13-0.24-1.561.7615.25-0.793,2991,6002.060.5-4910-605-1,0960.27+2852,151+5251.16
'26/11/0215.3415.5415.215.37-0.28-1.792.1715.250.782,6061,0162.570.4-3460-610-9560.47+511,866+1201.07
'26/10/3015.6115.7415.3315.65-0.88-5.322.4815.530.773,3451,4512.30.52-8000-1,246-2,0460.61-141,815-3191.05
'26/10/2916.4316.5916.0316.53+0.24+1.473.4416.470.362,7148553.170.44-6.70+642+6360.94-141,829-162221.2
'26/10/281616.3515.9116.29+0.79+5.12.8416.210.492,2589692.330.36+6380+288+9260.94+381,843+1701849.98
'26/10/2715.7315.7315.4315.5001.9415.370.841,5469951.550.24-520-467-5190.68+911,8050140.78
'26/10/22161615.4215.5-0.76-4.673.5715.380.775,6582,8002.020.89-1,3680-3,074-4,4420.71+1761,714+10140.82
'26/10/2116.3916.4816.1216.26+0.11+0.682.2316.150.682,1217602.790.35-91.90-324-4160.87+61,538+140.26
'26/10/2016.1816.4516.0716.15-0.34-2.062.316.020.82,8161,2512.250.46+35.10-1,800-1,7650.92+231,532-430.2
'26/10/1916.2416.5516.1916.49-0.24-1.432.1516.480.062,1919532.30.36-2360-604-8400.27+671,509+470.46
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/10/1616.7316.816.5516.73+0.08+0.481.516.620.662,3941,0542.270.4+86.90-1,097-1,0100.37+361,442-130.21
'26/10/1517.0317.0316.516.65-1.77-9.612.8816.32.18,7373,6062.421.46-2,7250-4,516-7,2410.34+3021,406-240.28
'26/10/1418.6718.6718.418.42-0.02-0.111.4618.121.639874742.080.18-1860+80.2-1061.51+51,104-760.54
'26/10/1318.5518.5518.1618.44-1-5.142.0118.4403,5471,4292.480.65-1,3760+565-8101.59-2711,099-36131.18
'26/10/1219.419.519.3919.44-0.1-0.510.5619.320.621,0135311.910.2+3620-43.9+3182.18-311,370+2493.58
'26/10/0819.5319.7219.4119.54-0.01-0.051.5919.321.131,2805112.50.25+54.50+719+7742.03+161,401+2473.35
'26/10/0719.6219.6219.419.55-0.29-1.461.1119.540.052,1836983.130.43-6170+952+3351.99-431,385+7453.25
'26/10/0619.7519.8419.6319.84+0.17+0.861.0719.97-0.662,2068142.710.44+3860+1,174+1,5602.25+591,428+4382.66
'26/10/0519.7819.8519.6119.67+0.5+2.611.2519.78-0.562,8698513.370.57+2750+1,449+1,7242.09-2821,369-2342.48
'26/10/0219.0419.251919.17+0.08+0.421.3119.24-0.373,7387844.770.72+4610+2,016+2,4771.96-861,651+5362.18
'26/10/0118.5519.0918.5519.09+0.99+5.472.9819.21-0.634,6681,6052.910.88+2440+2,730+2,9742.37+381,737+13311.78
'26/09/3018.118.2618.0918.1+0.46+2.610.9618.19-0.52,4787933.130.45-1620+1,768+1,6062.24-331,699+4181.06
'26/09/2917.3617.717.3617.64+0.28+1.611.9617.9-1.475,3279045.890.94+1,4830+588+2,0712.31-1061,732+7140.81
'26/09/2417.5517.5517.317.36-0.14-0.81.4317.270.521,4435432.660.25-2030+668+4651.6801,838+370.38
'26/09/2317.3817.5817.3817.5+0.2+1.161.1617.022.743,0876005.150.54+1,5460-1,599-52.71.76+2341,838+140.22
'26/09/2217.5517.5517.317.3+0.18+1.051.4617.021.621,7095872.910.3-1910+307+1161.13-81,604030.19
'26/09/2117.117.217.0917.12+0.16+0.940.6517.020.581,6765033.330.29+1,0680-797+2711.2-331,612+130.19
'26/09/1816.7317.0216.716.96+0.59+3.61.9517.02-0.352,7126664.070.46+1,1470+11.6+1,1590.77-351,645+220.12
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/09/1716.416.4916.2416.37-0.06-0.371.5216.310.373,3367594.40.54-6070-1,476-2,0830.3+621,680000
'26/09/1616.4116.5116.2916.43+0.08+0.491.3516.64-1.281,0105461.850.17-3970+33.4-3630.54-11,618000
'26/09/1516.4116.6516.316.35-0.06-0.372.1316.44-0.551,7155213.290.28+6360-403+2340.7-141,619000
'26/09/1416.2416.4516.116.41-0.25-1.52.116.360.32,1689652.250.35-900-514-6040.44+41,633-100
'26/09/1116.7216.7216.4616.66-0.7-4.031.516.7-0.244,7311,7302.730.79-1,2700-2,861-4,1310.49+1331,629-410.06
'26/09/1017.2217.417.0717.36+0.04+0.231.9117.55-1.091,6395003.280.28-1990-242-4411.04-41,496+150.33
'26/09/0917.7117.7117.2917.32-0.51-2.862.3617.36-0.232,9191,0242.850.51-8060-979-1,7851.12-11,500-240.27
'26/09/0818.1418.2317.8317.83+0.04+0.222.2517.42.412,4318452.880.44+5890+1,036+1,6251.47-351,501+260.4
'26/09/0717.5517.7917.5517.79+0.79+4.651.4117.81-0.113,0401,1112.740.54+1,0660+741+1,8071.21-741,536040.26
'26/09/0416.8517.0216.7517+0.61+3.721.6516.930.411,8156602.750.31+7510-59.3+6920.75-181,610040.25
'26/09/0316.4516.7116.3816.39+0.02+0.122.0216.65-1.591,3015812.240.22+3040+172+4760.43+31,628+340.25
'26/09/0216.4216.4216.316.37-0.32-1.920.7216.330.244,7651,0874.380.78-92.90-3,832-3,9250.31+231,625010.06
'26/09/0116.6116.7416.5116.69-0.14-0.831.3716.670.122,9831,6421.820.5-1750-1,491-1,6660.36+1031,602010.06
'26/08/3116.416.8416.3416.83-0.23-1.352.9316.88-0.32,0349782.080.34-4530-114-5670.44+111,499-110.07
'26/08/2817.2617.3317.0317.06-0.13-0.761.7516.960.591,1796081.940.2-1090+31.7-77.30.64-411,488020.13
'26/08/2717.1917.3817.0417.19-0.01-0.061.9817.170.121,6476312.610.28+640+314+3780.69+31,529+120.13
'26/08/2616.8317.2416.7417.2+0.09+0.532.9217.120.471,5266822.240.26-58.90-264-3230.66-111,526-210.07
'26/08/2516.8617.1316.6917.11-0.02-0.122.5717.13-0.121,7617392.380.3-4380-116-5540.69-21,537-430.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/08/2417.2517.3917.0617.13-0.02-0.121.9217.070.352,0865034.150.36+4470-147+3000.88-441,539+170.45
'26/08/2116.9217.1616.7417.15+0.01+0.062.4517.110.231,4366102.350.24-1410-156-2970.68+651,583+260.38
'26/08/2017.2517.2716.917.14-0.02-0.122.1617.19-0.292,0989962.110.36-6540-393-1,0470.75+771,518+140.26
'26/08/1917.4417.5117.0517.16-0.85-4.722.5517.10.353,8751,9441.990.67-1,2120-1,290-2,5021.05+1421,441-1030.21
'26/08/1818.6718.6717.8818.01-0.66-3.544.2317.880.722,3201,2601.840.42-1120-191-3031.59-1961,299-6131
'26/08/1718.5818.6818.4918.67+0.29+1.581.0318.82-0.81,2426931.790.23+1570+564+7211.64+191,495+2191.27
'26/08/1418.8818.8818.3418.38-0.29-1.552.8918.56-0.982,0988592.440.39-2680+324+55.71.58+1081,4760171.15
'26/08/1318.5918.7518.5618.67+0.63+3.491.0518.510.862,8798483.40.54+8950+1,090+1,9851.69-3451,368+3171.24
'26/08/1217.8518.117.7618.04+0.18+1.011.918.08-0.221,8295353.420.33+2770+307+5841.28+901,713+2140.82
'26/08/1117.6917.8617.6917.86+0.01+0.060.9517.89-0.175474001.370.1+1330+36.2+1691.16+251,623+1120.74
'26/08/1017.7417.9817.7417.85+0.34+1.941.3717.89-0.221,7367182.420.31+1860+95.4+2811.1-571,598+6110.69
'26/08/0717.4917.5117.0517.51-0.56-3.12.5517.390.694,6521,9082.440.8-9980-871-1,8691.02+2391,655-750.3
'26/08/0618.0318.2317.7118.07-0.57-3.062.7917.940.723,6891,5072.450.66-4980-265-7631.47+1521,416-2120.85
'26/08/0518.4818.7618.4818.64+0.99+5.611.5918.71-0.384,1031,0603.870.76+1,4150+911+2,3262.16-1051,264+4141.11
'26/08/0417.5117.7517.3417.65+0.07+0.42.3317.95-1.72,5546194.130.45+1090+458+5671.53+91,369+3100.73
'26/08/0317.2117.8217.217.58+0.65+3.843.6617.6-0.112,9931,0432.870.52+5440+638+1,1831.52-811,360+370.51
'26/07/3116.8117.1216.616.93+1.87+12.43.4516.840.533,6811,1053.330.62+3470-266+80.81.32+381,441+140.28
'26/07/3014.9115.5614.9115.06+0.38+2.594.4315.030.23,9501,0363.810.6+1,1290-532+5961.21-61,403-1130.21
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/07/2915.715.714.3914.68-1.39-8.658.1514.580.687,1933,1692.271.07+5870-3,719-3,1320.71+111,409+2140.99
'26/07/2816.5116.511616.07-1.73-9.722.8715.851.375,0472,8341.780.82-1,5030-1,701-3,2050.43+491,398-1120.86
'26/07/2717.8217.8317.5117.8-0.02-0.111.817.750.282,3551,1212.10.42+3080-589-2810.58+461,3490130.96
'26/07/2417.9517.9517.617.82-1.18-6.211.8417.760.345,1932,3722.190.92-1,7290-1,936-3,6650.41+2031,303-7131
'26/07/2319.2719.4718.819+0.39+2.13.618.820.951,9536063.220.37+6470-31.6+6151.21-3211,100+2201.82
'26/07/2219.1819.3818.5918.61+0.16+0.874.2818.530.433,3219543.480.64+8430-52.7+7900.91+21,421+4181.27
'26/07/2118.0618.5417.8518.45+0.23+1.263.7918.57-0.654,3841,3123.340.79-1,2640+480-7840.52+2311,419+2140.99
'26/07/2017.9618.2517.9618.22+0.62+3.521.6517.91.762,6388303.180.48+1,0420-402+6401.12-701,188+2121.01
'26/07/1718.2718.3817.3917.6-1.94-9.935.0717.9-1.77,9043,4172.311.42-2,5110+65.4-2,4460.63-1071,258+10100.79
'26/07/1619.719.719.3419.54-0.9-4.41.7619.58-0.23,1611,8451.710.62-1,3230-414-1,7371.8+811,365-1000
'26/07/1520.1620.582020.44+0.69+3.492.9420.57-0.643,3189043.670.67+3040+376+6802.42+781,284-14100.78
'26/07/1419.722019.2519.75+0.1+0.513.8219.86-0.562,4638972.750.48+3150+192+5072.28-211,206+13241.99
'26/07/1320.2420.5219.6519.65-0.04-0.24.4219.82-0.874,4589824.540.9+2760-12.9+2632.13-1061,227+1110.9
'26/07/0919.7619.9719.6119.69+0.44+2.291.8719.83-0.714,3088924.830.85+1,4360-616+8202+1491,333-8100.75
'26/07/0819.6419.6819.1319.25-0.47-2.382.7918.991.355,2451,5623.361.02+92.40-903-8111.34+11,184+7181.52
'26/07/0720.2620.2619.6419.72-0.77-3.763.0319.620.514,9501,9532.530.99-7840-647-1,4300.37-101,183-2110.93
'26/07/0620.6420.6420.0520.49-0.13-0.632.8620.470.13,3321,2952.570.68-2520+141-1110.76+51,193-2131.09
'26/07/0319.8420.6419.720.62+0.06+0.294.5720.93-1.52,1171,05820.43-75.90-651-7270.93-291,1880151.26
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/07/0220.3520.7620.220.56-1.03-4.772.5920.161.956,0922,1482.841.25-2,1300-1,181-3,3111+951,217-23151.23
'26/07/0121.921.9321.1421.59+0.6+2.863.7621.50.423,4549133.780.74+4920-292+2002.04+1061,122+10383.39
'26/06/3020.3621.0220.3420.99+1.1+5.533.4220.671.522,6349452.790.55+5750-426+1491.78+1081,016+13282.76
'26/06/292020.0919.6919.89-0.28-1.391.9820.22-1.663,5611,3292.680.71-6160-41.7-6581.48+51908+3151.65
'26/06/2620.720.952020.17-0.94-4.454.520.1705,3631,7403.081.09-1,2520-740-1,9920.4+338570121.4
'26/06/2520.6421.1420.6421.11+1.24+6.242.5221.17-0.283,5001,2132.890.73+3480-103+2451.07+21824-4121.46
'26/06/2419.8519.9619.3919.87-0.59-2.882.7919.671.016,8292,4282.811.35-1,8200-1,251-3,0710.88+11803-6161.99
'26/06/2321.2821.4120.4620.46-0.8-3.764.4720.042.055,2331,7812.941.09-1,1640-11.7-1,1761.88-282792+8222.78
'26/06/2220.9621.420.9621.26+0.8+3.912.1521.220.193,7221,1943.120.79-5830+112-4712.5+1381,074+2141.3
'26/06/1820.1820.520.1820.46+0.6+3.021.6120.40.294,3961,0684.120.9-3440-445-7892.81+84936+1121.28
'26/06/1719.619.9119.619.86+0.17+0.861.5719.850.051,9727212.730.39-1190-22-1413+52845+1111.3
'26/06/1619.8319.8519.4319.69-0.06-0.32.1319.510.915,2471,2474.211.03-9760+948-283.06-175793-2101.26
'26/06/1519.4519.7819.4519.75+1.11+5.951.7719.8-0.255,2901,4323.691.04-3200-45.6-3653.59+214968+5121.24
'26/06/1218.518.7718.3518.64+1.37+7.932.4318.510.75,4711,3004.211.02+8260+1,919+2,7453.76+94754+670.93
'26/06/1116.7417.3516.7417.27+0.23+1.353.5817.240.172,6626294.230.45+3750+399+7743.28+7660010.15
'26/06/1017.4817.6717.0217.04-0.4-2.293.7317.17-0.764,6728475.520.81+1,6520+1,005+2,6573.08-1653-110.15
'26/06/0917.0117.5416.8317.44+0.76+4.564.2617.51-0.43,5678334.280.61+1730+188+3612.2-24654+120.31
'26/06/0816.616.8616.516.68-1.34-7.44216.630.36,0562,1792.781.01-4820-2,162-2,6442.11+42678-610.15
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/06/0517.9318.0417.6118.02-0.53-2.862.3218.0203,9761,1343.510.71-5990+839+2402.37-16636-371.1
'26/06/0418.3618.618.2818.55+0.1+0.541.7318.7-0.813,5089593.660.65+320+811+8432.67-54652+1101.53
'26/06/0318.0918.5118.0718.45+1.51+8.912.618.340.67,0041,7833.931.28+1,1310+1,248+2,3792.65-72706+791.27
'26/06/0216.616.9416.4316.94-0.03-0.183.0117.1-0.944,3011,1463.750.71+1570-116+41.52.03-140778-220.26
'26/06/0117.2317.2316.916.97-0.26-1.511.9216.960.063,7701,1693.230.64+1260+120+2471.940918040.44
'26/05/2917.0317.2316.8817.23+0.46+2.742.0917.140.523,0858043.840.53+8790+565+1,4451.87-323918040.44
'26/05/2817.0417.0516.616.77-0.39-2.272.6216.91-0.834,9421,2873.840.83-1,1280+1,213+84.61.42-1341,241040.32
'26/05/2717.4417.5217.1317.16+0.09+0.532.2817.090.414,2861,0024.280.75+3730+850+1,2232-381,375040.29
'26/05/2617.1417.1416.9517.07-0.25-1.441.1170.412,4279662.510.41-5100+403-1071.6-91,413040.28
'26/05/2517.2117.3217.2117.32+0.83+5.030.6717.30.124,0681,1233.620.7+1,4230+748+2,1711.84+91,422+140.28
'26/05/2216.4116.516.3616.49+0.29+1.790.8616.450.242,0906623.160.34+5360+541+1,0771.18-601,413+130.21
'26/05/2115.8716.2515.8716.2+0.99+6.512.516.120.493,5248714.050.57+9020+447+1,3490.93-321,473020.14
'26/05/2015.3515.3715.215.21-0.26-1.681.115.32-0.723,4741,0713.240.53+43.10+208+2510.48+321,505020.13
'26/05/1915.9315.9715.4415.47-0.67-4.153.2815.460.064,4591,8352.430.7+87.30-1,965-1,8780.46+701,473020.14
'26/05/1816.1316.1815.8916.14-0.06-0.371.7915.990.933,1451,0033.140.5+6170-864-2470.43+11,403-120.14
'26/05/1516.916.916.1516.2-0.9-5.264.3916.150.317,8282,8222.771.29-1,3200-2,823-4,1430.17+191,402-330.21
'26/05/1417.4617.5417.0217.1+0.08+0.473.06170.582,7428803.120.48-2420+290+47.70.73-361,383060.43
'26/05/1316.8517.0216.6717.02-0.05-0.292.0516.811.231,9097702.480.32+3120-391-78.90.84+21,419060.42
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/05/1217.317.3416.9117.07-0.03-0.182.5117.2-0.762,2308502.620.38-910-78.9-1700.71+31,417060.42
'26/05/1117.117.2517.0617.1+0.02+0.121.1117.090.062,2769962.290.39-83.60-614-6980.75-301,414-360.42
'26/05/0817.0917.1816.8817.08+0.03+0.181.7617.23-0.882,7059372.890.46-2340+497+2630.78-751,444-3990.62
'26/05/0716.8917.0716.8917.05+0.67+4.091.117.08-0.183,3191,1562.870.56-3.220-325-3280.88+111,519-29483.16
'26/05/0616.1216.3816.116.38+0.58+3.671.7715.445.743,9311,1643.380.64+270+142+1690.87+1621,508+3775.11
'26/05/0515.915.915.7515.8-0.12-0.750.9415.442.289426561.440.15-70-79.3-86.30.86+91,346-1745.5
'26/05/0415.715.9515.715.92+0.46+2.981.6215.443.022,2339032.470.35+75.20-158-82.70.86+31,337-2755.61
'26/04/3015.5615.6215.4115.46+0.01+0.061.3615.440.131,6827462.260.26+10-174-1730.83-131,334+2775.77
'26/04/2915.6315.6315.415.45-0.23-1.471.4715.64-1.231,1465891.950.18-3390+144-1950.83+61,3470755.57
'26/04/2815.815.8115.6615.68-0.35-2.180.9415.640.261,7619291.90.28+710-348-2770.97-191,341-1755.59
'26/04/2715.5716.0615.5716.03+0.49+3.153.1516.04-0.064,6041,3243.480.73-2480+2,045+1,7980.94+101,360-1765.59
'26/04/2415.415.5715.415.54+0.22+1.441.1115.6-0.393,0548263.70.47+9590+1,033+1,9921.05+301,3500775.7
'26/04/2315.6115.6815.215.32-0.04-0.263.1315.39-0.464,8259595.030.74+1,8150+1,915+3,7301.47-2591,320+2775.83
'26/04/2215.4215.4215.3115.36-0.06-0.390.7115.48-0.782,7478083.40.42+1390+1,361+1,5001.53-71,579+2754.75
'26/04/2115.4515.515.4115.42+0.2+1.310.5915.52-0.653,2768004.10.51+1,0740+1,149+2,2231.45-81,586+2734.6
'26/04/2015.2815.3515.1715.22+0.07+0.461.1915.210.072,7328003.410.42+1,2020+855+2,0572.39-191,5940714.45
'26/04/1715.3315.3415.1415.15-0.32-2.071.2915.080.462,5601,0132.530.39-20.80+750+7293.3-291,613-1714.4
'26/04/1615.2315.5415.2315.47+0.31+2.042.0415.57-0.654,4191,1083.990.68+1,7460+1,183+2,9293.25+711,642+6724.38
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/04/1515.515.515.1415.16-0.02-0.132.3715.150.076,4771,2615.140.99+1,1500+2,761+3,9112.55-2751,5710664.2
'26/04/1414.9515.2414.9515.18+0.68+4.69215.25-0.465,3811,4263.770.82+1,0280+2,699+3,7272.08+1061,846-82663.58
'26/04/1314.5814.5814.4314.5-0.17-1.161.0214.56-0.411,7708452.090.26-1000+194+93.71.67-101,740-31488.51
'26/04/1014.514.6814.514.67+0.46+3.241.2714.7-0.25,3301,0794.940.78+2,2390+1,705+3,9441.71-871,750+61518.63
'26/04/0914.2614.2614.1314.21-0.12-0.840.9114.24-0.212,9196264.660.41+710+1,273+1,3441.78-371,837-11457.89
'26/04/081414.351414.33+1.18+8.972.6614.41-0.567,9531,6954.691.13+1,8490+3,565+5,4141.73-4761,875+131467.79
'26/04/0713.2513.2613.0713.15+0.18+1.391.4613.17-0.151,9896283.170.26-4870+893+4061.03+952,351+41335.66
'26/04/0213.3513.512.8812.97-0.2-1.524.7112.940.232,3738482.80.31+14.20-242-2281.21-1032,256-2421295.72
'26/04/0113.0913.1812.9613.17+0.6+4.771.7513.36-1.442,0236563.080.26+1130+1,208+1,3211.2+82,359-15137115.7
'26/03/3112.5512.8212.4912.57-0.19-1.492.5912.411.273,1849593.320.4-1400+369+2291.16-462,351+152222.2
'26/03/3012.7712.8212.5212.76-0.51-3.842.2612.9-1.18,0162,0993.821.01+3080+1,505+1,8141.21+1472,397+50852121.7
'26/03/2713.1713.2913.0813.27-0.2-1.481.5613.220.382,7249312.930.36+10-70.3-69.31.1+212,250+4130.58
'26/03/2613.6513.6913.4513.47-0.19-1.391.7613.54-0.522,0218522.370.27+2920-340-47.51.1-462,229090.4
'26/03/2513.5813.7213.5813.66+0.59+4.511.0713.640.152,9537493.940.4+8090+44.4+8531-312,275+490.4
'26/03/2413.2113.211313.07+0.04+0.311.6113.19-0.923,0777314.210.4+210+244+2650.7-282,306050.22
'26/03/2312.9813.0412.7813.03-0.62-4.541.912.970.464,9741,7592.830.64-1,3580-413-1,7710.69+642,334050.21
'26/03/2013.6413.7513.6313.65+0.07+0.520.8813.580.511,7285063.420.24+2250+850+1,0751.19-322,270050.22
'26/03/1913.6713.713.5413.58-0.34-2.441.1513.5802,7611,1072.490.38-3620-30.3-3921.1102,302050.22
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/03/1813.6913.9213.6913.92+0.36+2.651.713.99-0.52,6497993.310.37+2810+306+5871.25-582,302050.22
'26/03/1713.6613.6813.5313.56-0.03-0.221.113.421.034,3458804.940.59-4100+726+3161.14+92,360-1250.21
'26/03/1613.4713.6913.413.59+0.11+0.822.1513.74-1.12,9988373.580.41+52.20+154+2061.3+212,351+9170.72
'26/03/1313.5113.6413.4613.48-0.33-2.391.313.52-0.34,2591,4662.910.58-8340-1,828-2,6621.28+962,330080.34
'26/03/1213.971413.6813.81-0.39-2.752.2513.84-0.224,1111,4852.770.57+0.770-1,780-1,7791.61+22,234+280.36
'26/03/1114.0814.3314.0414.2+0.41+2.972.114.110.633,6729393.910.52+7380+254+9921.63-262,232-260.27
'26/03/1013.7413.9413.613.79+0.77+5.912.6113.88-0.654,8361,0504.610.67+2,0610-1,643+4181.35-472,258+380.35
'26/03/0913.2113.2112.8413.02-1.18-8.312.6113.23-1.618,4373,0572.761.09-1,6570-1,261-2,9180.57+12,305+250.22
'26/03/061414.2213.8214.2+0.04+0.282.8214.31-0.772,0219252.180.28-2130-112-3251.22-182,304-130.13
'26/03/0514.3714.4913.9114.16+0.55+4.044.2614.140.145,5761,1534.840.79+6570-434+2231.3+92,322+140.17
'26/03/0414.114.1513.4613.61-0.87-6.014.7713.72-0.819,1743,3002.781.26-3940-107-5011.05-122,313-430.13
'26/03/0314.7914.8314.4314.48-0.31-2.12.714.40.557,4872,2073.391.09-1260-1,216-1,3421.2-162,325070.3
'26/03/0214.814.9214.7414.79-0.37-2.441.1914.760.28,3132,6823.11.23-6360-4,140-4,7761.25+1262,341-270.3
'26/02/2615.3915.3914.9615.16-0.2-1.32.815.25-0.598,6751,9804.381.31+1,9130-3,963-2,0501.52-662,215-31790.41
'26/02/2515.1115.3715.1115.36+0.47+3.161.7515.37-0.078,9581,5605.741.37+1,5520-329+1,2231.42+1082,281-39132614.3
'26/02/2414.911514.8114.89-0.02-0.131.2714.870.136,2471,6553.770.93-77.10-931-1,0080.74-322,173+35271733
'26/02/2315.0715.114.814.91-0.33-2.171.9714.671.6110,8523,3933.21.62-6990-2,429-3,1280.12-2312,205+31236516.6
'26/02/1115.0415.2514.9615.24+0.42+2.831.9614.673.7414,9113,1214.782.26-6530-8,313-8,9660.07+3462,436-1,773532.18
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/02/1014.9314.9914.6714.82-0.11-0.742.1414.671.0112,8583,1434.091.9-9980-8,830-9,8280.14+622,09001,82687.4
'26/02/0914.6115.0214.614.93+1.3+9.543.0814.453.2219,2275,0253.832.85-1,3140-7,729-9,0430.63+6042,028+1,7961,82690
'26/02/0613.4413.7913.3613.63+0.19+1.413.213.71-0.594,8858765.580.66+6090-1,989-1,3800.82+1991,424+30302.11
'26/02/0513.713.7413.3613.44-0.34-2.472.7613.5-0.453,2671,0433.130.44+2240-1,425-1,2010.5+51,225000
'26/02/0413.6913.813.6513.78-0.28-1.991.0713.760.154,5018825.10.62-1,1830-2,123-3,3050.38+141,220000
'26/02/0313.814.0613.7214.06+0.61+4.542.5314.020.282,1175733.690.29-1380+44-941.03+1601,206000
'26/02/0213.913.9713.4513.45-0.62-4.413.713.390.453,5401,2302.880.48-10.90-469-4801.1+11,046000
'26/01/3014.214.213.9714.07-0.22-1.541.61140.55,9272,3212.550.83+420-3,577-3,5351.11+1211,045000
'26/01/2914.3714.3914.1514.29+0.09+0.631.6914.240.352,5327123.560.36-2180+367+1491.12-3924000
'26/01/2814.1914.214.0714.2+0.3+2.160.9414.42-1.553,7197974.670.53-5760-702-1,2781.24-69927000
'26/01/2713.6113.913.6113.9+0.35+2.582.1413.91-0.072,5566633.860.35+3240+490+8141.56+94996-100
'26/01/2613.613.6513.4813.55-0.07-0.511.2513.5502,1627772.780.29+560+203+2591.380902010.11
'26/01/2313.6113.7213.5313.62-0.05-0.371.3913.50.882,3136963.320.31-3650-409-7741.35-43902010.11
'26/01/2213.3813.6813.3813.67+0.71+5.482.3113.570.734,0759734.190.55+1,1450+437+1,5821.55+42945010.11
'26/01/2112.8713.0212.8712.96+0.09+0.71.1712.950.082,4504964.940.32+6490+505+1,1540.91-96903010.11
'26/01/2012.9612.9712.8412.87-0.22-1.680.9912.790.622,1448412.550.28-2330-577-8100.55-62999-110.1
'26/01/1913.0313.1112.9713.09001.0713.080.083,3856355.330.44-1550-1,443-1,5980.68-1501,061-120.19
'26/01/1612.9713.0912.9413.09+0.37+2.911.1813.080.083,6139273.90.47+5170-101+4150.77+2611,211+130.25
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'26/01/1512.7812.7812.6212.72-0.19-1.471.2412.92-1.572,8298223.440.36-4740+69.6-4040.48-423950020.21
'26/01/1412.812.9712.7812.91+0.34+2.71.5112.96-0.393,7188444.410.48+4400-687-2472.13+2291,373+120.15
'26/01/1312.5712.612.512.57+0.13+1.050.812.540.242,7406244.390.34-1740+686+5121.85+511,144010.09
'26/01/1212.1712.5212.1712.44+0.34+2.812.8912.053.142,8738003.590.36+1,6650-840+8253.29+311,093010.09
'26/01/0911.9412.111.8412.1+0.05+0.412.1612.040.52,9225635.190.35+7480+584+1,3322.39-151,062-110.09
'26/01/0812.112.1612.0412.05-0.13-1.070.9911.970.662,3815564.280.29+1920+567+7591.98+21,077+120.19
'26/01/0712.3212.3712.1212.18+0.04+0.332.0612.24-0.493,2676834.780.4+1,0860+1,113+2,1992.67-141,075-110.09
'26/01/0612.0512.1812.0412.14+0.27+2.271.1812.25-0.914,2209544.420.51+1,7520+1,143+2,8952.06-1391,089+120.18
'26/01/0511.611.8711.611.87+0.47+4.122.3711.98-0.934,3731,0414.20.51+1,0450+942+1,9871.9+51,228010.08
'26/01/0211.3311.4211.3311.4+0.05+0.440.7911.320.71,4543604.040.17+3810-24+3572.1-351,223010.08
'25/12/3111.3611.3811.3311.35-0.01-0.090.4411.3507722393.230.09+6080-102+5061.9-221,258010.08
'25/12/3011.2911.3811.2911.36000.7911.39-0.268632952.930.1+80+426+4341.59-61,280010.08
'25/12/2911.4711.4711.3311.36-0.12-1.051.2211.37-0.093,6716036.090.42-1,9800-87.8-2,0681.58-591,286010.08
'25/12/2611.3511.5211.3511.48+0.19+1.681.5111.52-0.352,1826413.40.25+9000+112+1,0122.59-641,345010.07
'25/12/2411.2811.3411.2811.29+0.13+1.160.5411.35-0.532,7205175.260.31+5690+1,492+2,0612.13-581,409+110.07
'25/12/2311.2211.2211.1511.16-0.06-0.530.6211.24-0.729233272.820.1-410+32.3-8.611.83+121,467000
'25/12/2211.0711.2211.0711.22+0.41+3.791.3911.190.272,1596043.580.24+8120+817+1,6291.85+31,455000
'25/12/1910.8210.8510.7910.81+0.11+1.030.5610.750.561,5163214.720.16-2940+171-1231.44+261,452000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'25/12/1810.8110.8110.6610.7-0.26-2.371.3710.660.372,3401,3701.710.25-5240-808-1,3321.6+181,426000
'25/12/1710.8911.0210.8910.96+0.05+0.461.1910.99-0.276892842.430.08-900+98.3+8.261.87+131,408000
'25/12/161111.0110.910.91-0.1-0.91110.92-0.091,8644584.070.2-5850-543-1,1281.99+191,395000
'25/12/1511.1511.1510.9811.01-0.22-1.961.5111.09-0.731,7097562.260.19+3590-363-3.52.31+631,376000
'25/12/1211.2811.2811.1811.23-0.03-0.270.8911.28-0.451,3444443.030.15+1350-150-152.09+481,313000
'25/12/1111.311.3511.1811.26+0.04+0.361.5211.34-0.712,5194555.540.28-1360+1,324+1,1882.02-611,265000
'25/12/1011.3811.3811.211.22-0.12-1.061.5911.27-0.451,7735043.520.2-910+771+6802.09+631,326000
'25/12/0911.3511.4311.3211.34+0.02+0.180.9711.39-0.442,1655533.910.25-790+1,663+1,5842.12-1331,263000
'25/12/0811.3111.3211.211.32-0.01-0.091.0611.3201,0155231.940.1100+55.4+55.42.15-181,396000
'25/12/0511.2511.3311.2411.33+0.02+0.180.811.320.091,7574593.830.2+460+681+7272.15-441,414000
'25/12/0411.1611.3111.1611.31+0.16+1.431.3511.44-1.152,2635933.820.25-430+1,190+1,1472.11+221,458000
'25/12/0310.9211.1610.8811.15+0.43+4.012.6111.110.362,8708403.420.32+1550+922+1,0772.14-91,436000
'25/12/0210.7110.8210.7110.72+0.03+0.281.0310.70.196432992.150.07-10+197+1962.06+811,445-100
'25/12/0110.7210.7210.6810.69-0.07-0.650.3710.71-0.191,2774203.040.14-70+283+2762.06+381,364010.07
'25/11/2810.7710.7710.6910.76-0.03-0.280.7410.81-0.468243322.480.09+370+34.3+71.32.06+191,326010.08
'25/11/2710.6710.7910.6710.79+0.27+2.571.1410.760.281,2124802.520.13-710+132+60.62.04-661,307-210.08
'25/11/2610.3510.5710.3510.52+0.2+1.942.1310.510.12,5145624.470.26+660-133-67.22.08+11,373+130.22
'25/11/2510.410.4310.3110.32+0.01+0.11.1610.36-0.391,8845153.660.2-1800-167-3472.04-461,372020.15
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		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
'25/11/2410.2510.3310.2510.31+0.13+1.280.7910.250.581,4193843.70.15+8160-593+2232.14-41,418020.14
'25/11/2110.3410.3410.1210.18-0.54-5.042.0510.2-0.23,1001,0153.050.32-4420-816-1,2581.71+741,422+220.14
'25/11/2010.810.8610.6410.72+0.36+3.472.1210.78-0.561,9315123.770.21+1690-17.2+1521.95+741,348-500
'25/11/1910.5110.5110.3310.36-0.24-2.261.710.330.292,6137623.430.27+51.20-177-1261.86+271,274050.39
'25/11/1810.7910.7910.5110.6-0.33-3.022.5610.530.663,1459773.220.33-410+881+8401.84-31,247+550.4
'25/11/1710.8610.9410.810.93+0.05+0.461.2911-0.642,3806593.610.26+1890+951+1,1401.86-4811,250000