≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

009816 凱基台灣TOP50 (還原股價) / K線圖(日)

009816 凱基台灣TOP50

日期: 11/13期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.2215.03+0.19+1.26%2.33%15.3215.5615.21
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%)
305,99347.09億23,24313.2張/筆15.3915.24 (-0.13%)
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)
127,27319.46億31,6694.02張/筆15.29-0.32 (-2.08%)

連續漲跌: 首日上漲  ( +0.19元 / +1.26%)

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 父母替子女賺第一桶金　券商曝台、美股定期定額熱門前5大 (ETtoday新聞雲 11/11 12:10)

• 未成年帳戶定期定額熱門標的出爐 集中這10檔ETF (Anue鉅亨 11/11 11:32)

• 374萬股民揪心！0050失守百元探3個月低　台股殺851點 (ETtoday新聞雲 11/04 11:04)

• 台股震盪避險需求升溫！ 　24檔台股ETF股東人數創高 (ETtoday新聞雲 11/03 10:24)

• 台股46K季線震不停！ 一文看單周買氣旺5檔ETF　00981A入列 (ETtoday新聞雲 10/29 10:52)

• 台股ETF「50高手」大車拼！　7檔近1季報酬率飆1成 (ETtoday新聞雲 10/21 15:27)

• 高股息ETF不香了？ 009816吸金2000億　0053改不配息 (ETtoday新聞雲 10/18 08:32)

• 台股史上最大跌點後人氣ETF彈跳力大盤點 00981A股價飆漲22%完勝 (Anue鉅亨 10/13 12:05)

• 外資連假前提款758億元 大砍00406A、友達及鴻海 (Anue鉅亨 10/08 19:57)

• 台股挑戰5萬點里程碑 9月前10大定期定額熱門標的出爐 (Anue鉅亨 10/06 12:46)

• 台積電創高後翻黑　5檔高含「積」量ETF股價攀峰後收斂 (ETtoday新聞雲 10/06 10:25)

• 台股狂飆1100點逼近5萬大關　0050帶頭3檔ETF刷新高 (ETtoday新聞雲 10/05 10:06)

• 台股ETF規模2千億+1！　凱基009816達陣、居第 9大 (ETtoday新聞雲 10/02 10:24)

• 台股距史高收盤僅22點！19檔ETF飆高　前4強狂吸780萬受益人 (ETtoday新聞雲 09/21 16:55)

• 〈台股風向球〉升息利空出盡站回4萬7 惟提防中秋連假前賣壓 (Anue鉅亨 09/20 23:06)

• 少年股神心頭好曝光！　大學生最愛0050、輝達 (ETtoday新聞雲 09/16 12:29)

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 輝達大投資加持！這幾檔台股ETF跟著「發哥」吃香喝辣 (Anue鉅亨 09/07 13:53)

• 台股飆漲800點逼史高！10檔ETF低檔反彈一次看　00981A、00403A冠亞軍 (ETtoday新聞雲 09/07 12:22)

• 凱基金H1年EPS 1.64元　總座：股利配發「不會掉隊」 (ETtoday新聞雲 08/31 16:15)

• 凱基金上半年EPS 1.64元　總座：股利配發「不會掉隊」 (ETtoday新聞雲 08/31 16:15)

• 欣興市值蒸發千億牽連百萬ETF族　0050抱3萬張、00981A重押逾7% (ETtoday新聞雲 08/30 11:50)

• 台股強震！一文看外資買超8檔台股主動式ETF　掃貨00981A近80萬張 (ETtoday新聞雲 08/19 12:04)

• 「不配息0050」換股！規模千億009816增刪3檔　砍世芯納群創 (ETtoday新聞雲 08/18 17:40)

• 8月台股ETF交投熱！這4檔日均量突破20萬張 00685L挾量價雙優勢 (Anue鉅亨 08/14 11:43)

• 就買它！7月震盪甩出「主動式黑馬」　00991A定期定額月增18.8%強勢霸榜 (ETtoday新聞雲 08/13 15:31)

• 定期定額十大ETF比一比！0050衝124萬戶創高 00981A今年含息報酬76%奪冠 (Anue鉅亨 08/11 15:45)

• 2.5兆股利放大術！0050橫掃3世代　2檔主動式ETF擠進前10強 (ETtoday新聞雲 08/10 11:35)

• 〈台股風向球〉台指期夜盤重回4萬5大關 MSCI季度調整台股權重恐遭小幅調降 (Anue鉅亨 08/10 05:19)

• 台股站回44K！10檔人氣ETF拚反彈　00981A、00403A唯2贏大盤 (ETtoday新聞雲 08/05 11:46)

• 外資轉賣超187億元 加空期貨首度突破9萬口 瞄準兩族群提款15萬張 (Anue鉅亨 08/03 20:00)

• 外資轉賣超187億元 期貨淨空單首度突破9萬口 瞄準兩族群提款15萬張 (Anue鉅亨 08/03 20:00)

• 外資賣超222億元 減碼6檔主動式ETF 加碼聯電近4萬張 (Anue鉅亨 07/29 20:37)

• 外資期貨淨空單重回8萬口 賣超875億元下狠手出脫ETF逾64萬張 (Anue鉅亨 07/28 20:05)

• 台股量縮震盪！6檔原型ETF成交量破10萬張 00406A躍黑馬 (Anue鉅亨 07/27 19:38)

• 台股拉回緯創獨扛 6檔含緯ETF近一周含息報酬衝破4% (Anue鉅亨 07/26 09:13)

• 無懼台股震盪！ETF大軍逢低搶進 00403A發行張數周增逾百萬張 (Anue鉅亨 07/22 12:29)

• 〈台股風向球〉史詩級大屠殺後台指期先行反彈 止跌回穩須守住4萬2拚收復季線 (Anue鉅亨 07/19 13:21)

• 台股震盪資金轉進ETF避颱 高息題材吸睛 公股大買這10檔搶卡位 (Anue鉅亨 07/08 19:54)

• 台股高檔輪動快速　4檔主動式ETF入列6月交投人氣王 (ETtoday新聞雲 06/29 12:23)

• 都是首檔ETF不配息！　被動009816 、主動00407A 有什麼不一樣？ (ETtoday新聞雲 06/27 06:00)

• 〈焦點股〉無懼破發越跌越買！首檔不配息主動式ETF 00407A奪台股成交王 (Anue鉅亨 06/26 11:58)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

009816 凱基台灣TOP50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共186日｜股價已還原
成交價: 15.22元 (+0.19元/ +1.26%)成交張數: 30.6萬張成交金額: 47.1億元
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75高
近2日新高
首日上漲
(+0.19元/ +1.26%)
第28高
近5日新高
第21高
近5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

｜股價已還原
結算價
15.22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2年3年5年10年15年20年今年
02/03
~11/13
起算價14.813.915.716.615.513.7-------10
漲跌價+0.38+1.34-0.45-1.43-0.27+1.48-------+5.22
漲跌幅+2.56%+9.65%-2.87%-8.59%-1.74%+10.8%-------+52.2%
振幅4.78%9.8%15.5%18.9%25.1%29%-------71.4%
成交張數56萬95.2萬256萬427萬814萬1,956萬-------3,735萬
成交金額85.8億143億377億651億1,275億2,974億-------5,014億
週轉率3.76%6.38%17.1%28.6%54.6%131%-------250%

* 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
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
'26/11/1315.315.615.215.2+0.19+1.262.3315.24-0.13305,99323,24313.247.1-15,8690+10,598-5,2710.78-62327,980-1794311.54
'26/11/1215.415.51515-0.32-2.083.1915.020.07127,27331,6694.0219.5-1,8940-6,002-7,8970.88-1,33628,603+2826102.13
'26/11/111515.414.815.4+0.51+3.443.3715.38-0.2126,99524,3805.2119.2+8,0590-12,480-4,4210.88-79029,939+413281.1
'26/11/1014.91514.614.8+0.3+2.062.5414.840167,89536,2114.6424.9-6,3740-41,453-47,8270.81-65630,729-92870.93
'26/11/0914.214.814.214.5+0.66+4.764.1814.50.28224,03749,2324.5532.6+27,730+1,000-115,664-86,9340.88+47331,385+452960.94
'26/11/0613.414.213.213.9-0.65-4.476.8813.860.14574,153150,7813.8178.8-22,376+1,000-279,524-300,9000.62-47530,912-172510.81
'26/11/0514.81514.514.5-0.38-2.552.8814.480.34294,868104,0432.8343.3-8,4990-175,139-183,6380.47-2,21131,387-152680.85
'26/11/0415.215.214.614.9-0.13-0.863.5214.870.27310,888113,6062.7446.2-18,4160-175,133-193,5490.49+2,85133,598-292830.84
'26/11/0315.415.41515-0.52-3.342.63150.27265,475124,3222.1440.4-17,6570-164,537-182,1940.56+26430,747-2353121.01
'26/11/0215.515.615.515.6-0.11-0.70.9615.510.32159,18753,7532.9624.8+1,5290-82,036-80,5070.64+56830,483+75471.79
'26/10/3015.615.715.515.7-0.34-2.121.4415.640.19257,75895,3292.740.2-13,5070-171,552-185,0590.55+41729,915-355401.81
'26/10/2916.216.215.916-0.16-0.991.6115.980.19124,36041,1513.0219.9-10,9780-77,539-88,5170.57+1,46829,498-235751.95
'26/10/2816.216.216.116.2+0.27+1.70.8216.160.0691,51921,0394.3514.8-2610-31,201-31,4620.62-3428,030+245982.13
'26/10/271616.115.815.9-0.03-0.191.6315.880.13123,60244,6662.7719.7-12,1870-47,036-59,2240.59+59828,064-5995742.05
'26/10/2216.216.215.915.9-0.15-0.931.7415.860.44119,19450,7462.3519.1-7340-68,401-69,1350.61+35427,466+31,1734.27
'26/10/2116.216.21616.1+0.15+0.941.2616.080102,52923,7214.3216.5+3,8480-43,045-39,1970.64+19527,112+21,1704.32
'26/10/201616.115.915.9-0.14-0.871.1215.880.31190,97981,4912.3430.5-15,5310-117,426-132,9570.55-1,50626,917+5991,1684.34
'26/10/191616.11616.1-0.13-0.80.8616.08-0.06189,40771,6862.6430.4+1,9080-112,322-110,4140.62-82728,423-285692
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
'26/10/1616.316.316.216.2+0.01+0.060.8616.150.31127,50439,5133.2320.7-10,1630-67,756-77,9190.42+30629,250-225972.04
'26/10/1516.316.316.216.2-0.46-2.760.8416.110.49381,402161,2102.3762-30,9150-270,841-301,7570.41+1,39128,944+66192.14
'26/10/1416.716.816.616.6+0.04+0.240.9616.590.3672,22524,1862.9912.1+3,0190-38,945-35,9260.55-26827,553-196132.22
'26/10/1316.616.716.616.6-0.28-1.661.0116.540.42245,143103,1632.3840.8-22,4700-177,385-199,8550.51+2,22127,821-236322.27
'26/10/1216.816.916.716.9+0.02+0.121.316.840.3129,92344,0312.9521.9-9430-90,711-91,6540.68+46425,600-246552.56
'26/10/08171716.916.9-0.17-10.5316.80.41161,88064,0872.5327.4-30,7030-106,720-137,4230.65+79625,136-646792.7
'26/10/071717.11717-0.02-0.120.5317.020.1289,84829,948315.3-6,8550-51,253-58,1080.9+63824,340+567433.05
'26/10/061717.11717.1+0.07+0.410.7117.040.1286,88428,0273.114.8+4,3190-23,790-19,4710.96-8523,702+56872.9
'26/10/0516.91716.917+0.41+2.470.6616.990115,38833,1423.4819.6+13,7540+923+14,6760.92-56623,787+276822.87
'26/10/0216.616.616.516.6-0.02-0.120.616.560.12103,09625,5784.0317.1-9,3690-62,627-71,9960.81+6424,35306552.69
'26/10/0116.516.616.416.6+0.11+0.671.0316.550.396,62624,167416-5,8910-39,861-45,7520.87+31924,289-106552.7
'26/09/3016.616.616.516.5+0.09+0.550.9816.430.3681,82921,8373.7513.6+385+2,500-37,721-34,8360.93+90723,970-216652.77
'26/09/2916.516.616.416.4-0.17-1.030.9116.360.24125,51650,6292.4820.7-10,6250-78,240-88,8650.93+1,23223,063-1206862.97
'26/09/2416.516.616.516.6-0.03-0.180.5416.540.1876,05726,7432.8412.6-3,9730-33,613-37,5861.02+37521,831+158063.69
'26/09/2316.616.716.616.6+0.08+0.480.6716.61-0.0681,40219,6224.1513.5-19,7400-21,117-40,8561.05+7421,456+117913.69
'26/09/2216.716.816.516.5+0.05+0.31.5216.490.1897,61029,4183.3216.2-3,8980-21,057-24,9541.22-6,72021,382+297803.65
'26/09/2116.316.516.316.5+0.22+1.351.1116.48-0.06115,85326,1594.4319+7,7620+33,438+41,2001.25-20328,102+417512.67
'26/09/1816.216.316.116.2+0.21+1.311.0616.27-0.12115,48930,4983.7918.7-10,6770+8,184-2,4921.19-4528,305-197102.51
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
'26/09/171616.21616+0.15+0.941.26160.2574,47220,6373.6112-1,5070-667-2,1731.28+98128,350+247292.57
'26/09/1615.815.915.815.9+0.14+0.891.2115.860.1965,92915,0114.3910.4-18,7340+8,985-9,7491.29+2,00027,369+157052.58
'26/09/1515.815.915.715.8-0.07-0.440.7615.730.1391,38428,1133.2514.4-32,0560+15,882-16,1741.45+65325,369-306902.72
'26/09/1415.715.915.615.8-0.06-0.381.6415.85-0.1987,50331,9882.7413.8-18,9440-1,986-20,9301.72-36424,716+47202.91
'26/09/1115.915.915.815.9-0.15-0.941.1915.9-0.13113,28847,8952.3717.9-8,8280-54,694-63,5231.88+39525,080+97162.85
'26/09/10161615.916-0.08-0.50.6816.1-0.4476,60729,7272.5812.2-1,359-3,750-16,651-21,7591.96+59724,685+57072.86
'26/09/0916.216.216.116.1-0.01-0.060.9316.16-0.3159,06419,7702.999.55-4,7990-6,835-11,6331.97-64224,088+297022.91
'26/09/0816.216.216.116.1-0.05-0.310.8716.18-0.3797,20725,8113.7715.7+10,6760-36,524-25,8482.01+21924,730+36732.72
'26/09/0716.116.21616.2+0.27+1.71.1316.2-0.19137,19931,7024.3322.1-20,7920+20,017-7751.92+1,18024,511+346702.73
'26/09/0415.815.915.715.9+0.28+1.791.1515.91-0.0674,45616,9854.3811.8+9780+31,197+32,1742.09-28523,331+146362.73
'26/09/0315.715.815.615.6-0.03-0.191.2115.69-0.4572,50219,1473.7911.4+2,0970+7,047+9,1442.21-60823,616-136222.63
'26/09/0215.815.815.615.6-0.24-1.511.0715.69-0.2683,76131,0302.713.1-9740-41,319-42,2942.19+72124,224+146352.62
'26/09/0115.615.915.615.9+0.33+2.121.6715.93-0.25136,80628,7914.7521.7+32,8260+34,992+67,8182.28+1,22023,503-796212.64
'26/08/3115.415.615.415.6-0.03-0.191.3515.62-0.3995,55626,6243.5914.7-94.30-24,040-24,1342+20822,283-47003.14
'26/08/2815.615.615.615.6+0.13+0.840.6515.66-0.4581,90918,3104.4712.8+15,998+1,500+6,198+23,6962-1,99622,075+387043.19
'26/08/2715.515.615.515.5+0.03+0.191.0415.49-0.1988,60018,6424.7513.8+2,1720+18,946+21,1171.87-22024,071+536662.77
'26/08/2615.215.515.215.4+0.22+1.451.9715.48-0.3284,54318,5514.5613-12,4590+40,838+28,3791.85-4624,291+366132.52
'26/08/251515.214.915.2+0.09+0.61.7915.27-0.3983,36425,8713.2212.5-34,1280+7,853-26,2761.96+37524,337-865772.37
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
'26/08/2415.315.315.115.1-0.13-0.851.1115.12067,43523,6802.8510.2-10,5630-11,312-21,8752.24+5223,962+176632.77
'26/08/2115.115.31515.2+0.12+0.791.6515.29-0.2646,22912,6893.647.02-1,3940+13,244+11,8512.33-4723,910+396462.7
'26/08/2015.215.21515.1+0.02+0.131.2615.16-0.274,61221,0943.5411.3-18,3830+76.3-18,3072.34+29023,957+136072.53
'26/08/191515.21515.1-0.2-1.311.1115.13-0.13115,13935,7193.2217.4-35,7910+1,489-34,3012.5+29223,667-245942.51
'26/08/1815.515.515.315.3-0.21-1.351.4815.36-0.3378,60729,8142.6412.1+3,7270-18,175-14,4472.79+18023,375-186182.64
'26/08/1715.515.615.515.5+0.03+0.190.915.55-0.1993,64823,0654.0614.6+16,1310+18,178+34,3092.76-6,00323,195+296362.74
'26/08/1415.615.615.415.5-0.03-0.191.2915.54-0.32110,57226,6104.1617.2+12,1300+14,238+26,3682.62-13229,198-376072.08
'26/08/1315.515.615.415.5+0.26+1.70.9215.59-0.45125,30627,5264.5519.4+22,1930+32,711+54,9042.51-1,58829,330+556442.2
'26/08/1215.215.315.215.3+0.1+0.660.7315.35-0.5980,28021,3173.7712.2+12,3830+16,127+28,5102.32-35830,918+555891.91
'26/08/111515.21515.2+0.04+0.261.4615.22-0.467,68018,7353.6110.2-7,6180+18,193+10,5752.22-6331,276+235341.71
'26/08/101515.21515.1+0.24+1.611.0815.14-0.13102,03326,2203.8915.4+4,0050+30,762+34,7672.31-2,01231,339+185111.63
'26/08/071515.114.814.9-0.08-0.531.8714.9-0.1378,07924,6613.1711.6-9,4770-10,905-20,3822.27+27133,351-214931.48
'26/08/0614.91514.815-0.04-0.271.414.98-0.1389,25123,8173.7513.3-11,813+750-6,478-17,5412.35+1,18033,080+55141.55
'26/08/051515.214.915+0.44+3.021.6515.07-0.47183,82533,1035.5527.7+65,0700+7,293+72,3642.84-2,04031,900+1105091.6
'26/08/0414.514.814.414.6-0.05-0.342.8714.64-0.55146,45125,2805.7921.3+24,415+1,500-40,349-14,4342.3-49833,940-1413991.18
'26/08/0314.514.814.414.6-0.04-0.272.1214.67-0.41212,92030,1907.0531.2+80,5590-77,276+3,2832.35-1,02734,438+195401.57
'26/07/3114.314.714.314.6+1.24+9.253.1314.550.68283,81437,7247.5241.2+98,6410-55,398+43,2431.73-3,78435,465+2075211.47
'26/07/3013.213.813.113.4+0.06+0.454.9413.370.3252,12043,8605.7534+41,3600-76,247-34,8860.95+44039,249+173140.8
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
'26/07/29141413.113.4-0.59-4.236.3113.330.15480,346148,3643.2464.4-58,2490-149,950-208,1990.56+3,41238,809-332970.77
'26/07/2814.214.213.913.9-0.74-5.041.7713.890.36409,056154,8842.6457.5-60,8520-229,779-290,6300.56+2,32935,397-3143300.93
'26/07/2714.714.714.414.7-0.04-0.271.714.650.2107,32335,759315.6+1,7760-43,770-41,9940.87+55233,068-856441.95
'26/07/2414.91514.714.7-0.36-2.391.9214.660.41125,04745,9492.7218.5-12,2640-49,585-61,8490.86+87632,516+77292.24
'26/07/2315.215.214.915.1+0.04+0.271.7315.11-0.278,17319,5943.9911.8+8,0100+963+8,9731.33-21431,640-67222.28
'26/07/2215.115.21515+0.28+1.91.6315.07-0.2151,10926,1595.7822.8+44,1120-16,469+27,6431.26-1,80231,854+327282.29
'26/07/2114.314.814.314.8+0.62+4.383.0414.81-0.34127,04422,1595.7318.6+33,8930-28,025+5,8680.87-1,50433,656+1116962.07
'26/07/2014.314.41414.1-0.14-0.982.6614.110.21242,83169,0953.5134.6+3480-62,294-61,9470.53+44335,160-195851.66
'26/07/1714.814.814.314.3-1.01-6.613.4714.190.63558,226215,6772.5981.3-57,8110-346,606-404,4170.49+2,25234,717-1696041.74
'26/07/1615.215.41515.3002.1615.250.26126,91025,370519.3+6,5220-35,855-29,3340.51-25432,465+897732.38
'26/07/1515.115.415.115.3+0.32+2.141.8715.230.3993,20622,3984.1614.2-2,1910-325-2,5160.46-55032,719-86842.09
'26/07/1415.215.214.715-0.28-1.843.6714.940.2349,991130,8572.6752.1-15,9440-204,464-220,4080.48-3,13933,269-856922.08
'26/07/1315.415.515.215.2+0.02+0.132.2315.190.39120,44332,0993.7518.5-8,2160-37,943-46,1590.56+4,51736,408-337772.13
'26/07/0915.315.415.215.2-0.03-0.21.5715.170.3991,29823,2643.9214+5,6770-24,731-19,0550.64-2431,891+188102.54
'26/07/0815.315.415.115.3-0.03-0.21.715.29-0.2112,26437,5112.9917.1-10,8010-15,535-26,3350.59-4,36231,915+57922.48
'26/07/0715.715.815.215.3-0.36-2.33.1915.210.52163,70761,9992.6425.3-22,7790-33,326-56,1060.7+34036,277-2407872.17
'26/07/0615.915.915.615.6-0.1-0.632.1615.570.51121,55737,6743.2319.1+1,0170-26,371-25,3540.92+1,46535,937+71,0272.86
'26/07/0315.415.815.415.8-0.03-0.192.615.720.19101,88629,5863.4415.9-1,4560-41,513-42,9690.92+934,472-281,0202.96
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
'26/07/0215.515.815.515.8-0.05-0.322.1515.750.19100,93228,1853.5815.8-9840-27,709-28,6930.94-22134,463-21,0483.04
'26/07/01161615.815.8+0.18+1.151.3415.87-0.25136,89426,4105.1821.7+7,7890+17,087+24,8761.14-32234,684+1761,0503.03
'26/06/3015.415.715.415.6+0.6+3.991.7915.510.89162,71325,7156.3325.4+34,7110+3,663+38,3741.06+28335,006+438742.5
'26/06/291515.31515+0.05+0.331.815.050151,37830,1775.0222.9+2100-13,965-13,7560.73+19434,723-668312.39
'26/06/2615.415.41515-0.59-3.782.9514.910.6367,256143,1812.5655.6-12,5650-238,124-250,6900.69+1,47934,529+518972.6
'26/06/2515.815.815.515.6+0.03+0.191.9315.530.38141,01634,2684.1222+6,0860-52,177-46,0910.75+14633,050-98462.56
'26/06/2415.715.715.415.6-0.41-2.571.8815.440.77338,031110,4043.0652.6-25,7590-191,527-217,2860.7+1,50932,904+38552.6
'26/06/2316.316.31616-0.2-1.242.1615.90.44196,02068,6122.8631.6-11,7620-84,087-95,8490.92+1,25131,395-128522.71
'26/06/221616.21616.2+0.49+3.121.3416.080.56162,56040,2184.0426.2+3,3930-12,696-9,3031.04-98130,144-208642.87
'26/06/1815.715.715.615.7+0.13+0.840.8415.660.13137,36229,0004.7421.5+4,0660-27,882-23,8160.94-50431,125+328842.84
'26/06/1715.415.615.315.6+0.04+0.261.4215.520.19121,79433,0483.6918.8-3,0170-28,547-31,5640.9-24631,629-418522.69
'26/06/1615.515.515.415.5+0.13+0.851.1115.55-0.26124,63128,8454.3219.3+23,3760-3,488+19,8890.94-52131,875-78932.8
'26/06/1515.415.415.315.4+0.48+3.221.0115.370.07130,69632,3734.0420.1+8,0170+40,878+48,8950.7-3,15232,396+949002.78
'26/06/1215.115.214.814.9+0.37+2.552.4114.90116,55327,6234.2217.4+3,4120-6,917-3,5060.62-87235,548-438062.27
'26/06/1114.614.714.214.5-0.13-0.893.6214.520.07241,73178,5603.0834.9-12,9150-68,599-81,5140.58-1,18936,420-978492.33
'26/06/101515.114.614.7-0.5-3.33.1714.570.61340,105115,6242.9450.5-6,9390-171,571-178,5110.63+1,72537,609-59462.52
'26/06/0914.915.214.815.2+0.48+3.272.8615.150.07131,24635,8123.6619.7-7,9310-31,445-39,3760.61+1,05935,884+649512.65
'26/06/0814.214.714.214.7-0.51-3.363.6914.660.14374,455131,2132.8554.4+7,684+400-184,888-176,8040.64+28834,825+728872.55
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
'26/06/0515.315.414.915.2-0.29-1.872.9115.160.2232,85588,5392.6335.3-21,2930-100,980-122,2730.47+1,08534,537-208152.36
'26/06/0415.615.715.515.5-0.26-1.651.2115.390.58207,36467,1923.0932.2-14,9710-92,598-107,5690.65+73933,452-5328352.5
'26/06/0315.615.815.615.7+0.31+2.010.9115.70.25125,10431,9733.9119.7+4,9810-48,687-43,7060.82+65932,713+5351,3674.18
'26/06/0215.515.615.215.4+0.03+0.192.415.370.39203,20649,5904.131.3-5,9130-73,538-79,4510.78+9532,054-98322.6
'26/06/0115.315.615.315.4+0.2+1.321.8415.330.45202,90343,4474.6731.4+2,9460-59,871-56,9250.84-61231,959+348412.63
'26/05/2915.115.31515.2+0.4+2.71.4915.110.59155,24729,9555.1823.6-7,1740-1,702-8,8760.71-37932,571-308072.48
'26/05/2815.315.314.714.8-0.35-2.314.2214.790.07294,37780,9903.6344.1-41,9880-93,013-135,0000.68+1,30132,950+128372.54
'26/05/2715.115.31515.2+0.39+2.642.115.080.46206,09639,1815.2631.4+11,3770-5,162+6,2151.16-22,12531,649+218252.61
'26/05/2614.914.914.714.8001.4914.720.27161,20433,5874.823.9-11,8430-36,374-48,2181.03+17,55453,774+368041.5
'26/05/2514.614.814.514.8+0.57+4.021.6214.740.14176,53136,5384.8326+18,4970-52,148-33,6511.17+1,99236,220+37682.12
'26/05/221414.21414.2+0.3+2.161.5814.170.14115,44728,2574.0916.3+10,7660+21,612+32,3780.98+1,38234,228+627652.24
'26/05/2113.713.913.713.9+0.55+4.121.7213.820.597,94220,7544.7213.5+15,1970+22,320+37,5170.86-14032,846+1067032.14
'26/05/2013.413.513.313.3-0.07-0.521.4913.30.3132,00640,8233.2317.7-2,7630-26,863-29,6260.69+4,11332,986+375971.81
'26/05/1913.613.713.413.4-0.24-1.762.0513.340.52169,57459,9642.8322.9-8,1220-70,471-78,5920.73-1,07328,873+125601.94
'26/05/1813.513.713.413.6-0.09-0.662.413.620.22176,70353,4333.3123.9+7,0080-46,900-39,8920.82-68429,946-55481.83
'26/05/1514.114.213.713.7-0.16-1.153.5313.720.15217,39758,2733.7330.3-20,3960-26,882-47,2770.74+24730,630-25531.81
'26/05/1414.114.213.913.9002.0913.92-0.14158,66737,0544.2822.1-3,2290-36,501-39,7300.98-11630,383-285551.83
'26/05/1313.81413.813.9-0.16-1.141.2813.840.43263,92481,0053.2636.5+16,886+300-84,673-67,4871.02-33630,499-65831.91
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
'26/05/1214.214.21414.1-0.09-0.641.5514.020.28240,58665,7873.6633.9-6,4320-59,441-65,8730.82+5730,835+75891.91
'26/05/1114.114.21414.2+0.1+0.711.3514.070.57173,89545,6353.8124.6-5,2020-67,592-72,7940.9-70430,778-15821.89
'26/05/0814.114.213.914-0.09-0.641.9813.990.43304,76079,2993.8442.8-31,9600-152,532-184,4930.84-96331,482-825831.85
'26/05/0714.114.21414.1+0.29+2.091.2314.080.42274,71956,0624.938.8+24,1900-169,043-144,8541.24+2,82132,445+116652.05
'26/05/06141413.713.8+0.17+1.242.4913.820.22272,44057,4504.7437.8-18,7650-114,466-133,2310.84+48429,624-416542.21
'26/05/0513.613.713.613.7+0.08+0.590.9613.630.37129,61137,6823.4417.7-9,3520-51,650-61,0020.97+55629,140-696952.39
'26/05/0413.313.613.313.6+0.55+4.212.1513.570.22191,03138,8594.9225.8+26,1250-10,434+15,6921.31-1,32628,584+857642.67
'26/04/3013.213.21313001.6112.950.77153,82734,8484.4120.2-3,2220-44,188-47,4100.99+54529,910+396792.27
'26/04/291313.112.913-0.1-0.761.8313.040.08151,87042,8753.5419.8-13,2350-42,739-55,9740.97-13029,365+136402.18
'26/04/2813.213.413.113.2-0.02-0.151.5913.110.3189,60745,2034.1925.1-4,5700-69,177-73,7461.14-67629,495-966272.13
'26/04/2713.313.313.113.2+0.3+2.331.6313.110.46344,76567,3605.1245.6-46,3170-87,846-134,1631.19+1,30830,171+967232.4
'26/04/2412.612.912.512.9+0.48+3.872.6612.88-0.08206,19337,1655.5526.2+8,6080+22,404+31,0111.57+54528,863+756272.17
'26/04/2312.612.812.212.4-0.03-0.244.6712.380.08347,87870,4984.9343.3-14,1950-17,706-31,9011.46-1,61528,318+665521.95
'26/04/2212.312.512.312.4+0.13+1.061.4612.40.16187,06335,4265.2823.2-1,216+250-62,324-63,2901.64+87929,933-814861.62
'26/04/2112.212.312.212.3+0.22+1.821.3312.270.16150,36932,4014.6418.4-2,7490-15,816-18,5651.66+65929,054-645671.95
'26/04/201212.21212.1+0.12+11.2612.010.5194,92837,0965.2523.6-15,0460+6,429-8,6171.69-70828,395+56312.22
'26/04/17121211.912-0.05-0.420.6711.940.08185,62043,4244.2722.2-7,9590-22,932-30,8911.9-18029,103+416262.15
'26/04/16121211.912+0.15+1.271.112.07-0.58161,95333,3554.8619.4-7270+42,341+41,6142-87029,283+275852
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
'26/04/1511.81211.811.8+0.18+1.541.5411.91-0.51203,43339,7885.1124.2+9,856+250+2,462+12,5682.32-3,77930,153+715581.85
'26/04/1411.611.711.511.7+0.29+2.551.2311.73-0.51205,24639,3715.2123.8+39,6510+61,784+101,4362.15-1,63833,932+244871.44
'26/04/1311.411.411.311.4-0.02-0.180.8811.44-0.53185,10634,2415.4121.1+6,660+600+57,159+64,4191.66-41935,570+1154631.3
'26/04/1011.311.411.311.4+0.21+1.880.7111.46-0.53259,04039,9056.4929.4+31,9260+116,764+148,6901.59-1,10135,989+323480.97
'26/04/0911.211.211.211.2-0.04-0.360.7111.27-0.71195,16831,1286.2721.8+28,0690+83,332+111,4011.21-75837,090-7113160.85
'26/04/0811.111.211.111.2+0.55+5.151.5911.24-0.09461,34165,5997.0351.5+27,1870+337,152+364,3380.91-2,53637,657+7811,0162.7
'26/04/0710.610.710.610.7+0.19+1.811.1410.71-0.2896,95424,0414.0310.4-9960+39,934+38,9370.58-78640,193+702350.58
'26/04/0210.810.810.510.5-0.17-1.592.9110.470.19152,16736,0114.2316.1+2,4860-30,134-27,6470.62-5540,979-721650.4
'26/04/0110.610.710.510.7+0.44+4.311.4710.650.09157,22126,3915.9616.7+5,2260+69,199+74,4240.59-3,01141,034-792370.58
'26/03/3110.410.410.210.2-0.24-2.291.9110.150.68314,645102,5093.0732.4-2,2450-188,230-190,4750.53+2,39244,045+143160.72
'26/03/3010.410.510.410.5-0.21-1.971.1210.410.48198,76667,3012.9520.7-4,0710-110,283-114,3540.55+1,21041,653-303020.73
'26/03/2710.610.710.510.7-0.07-0.651.4910.630.37145,89835,9104.0615.4-1,949+700-67,700-68,9490.6+1,04740,443-363320.82
'26/03/2610.810.910.710.7-0.04-0.371.4810.710.28119,92225,9894.6113+5740+10,226+10,8000.67-1,07839,396+953680.93
'26/03/2510.810.810.810.8+0.3+2.860.9510.750.28129,338166,3570.7814+8,509+200+46,161+54,8700.67-1,78440,474+912730.67
'26/03/2410.710.710.410.5-0.03-0.292.9510.450.29159,61551,0503.1316.8-5,6390-40,502-46,1410.57+1,66742,258-351820.43
'26/03/2310.410.510.410.5-0.27-2.51.3910.480.29302,477103,3322.9331.7+5,9120-168,056-162,1440.6+39440,591+1122170.53
'26/03/2010.810.910.710.8-0.04-0.371.5710.750.28146,80637,9403.8715.8-6,283+400-1,589-7,4720.48-5,80440,197+111050.26
'26/03/1910.910.910.810.8-0.19-1.73110.790.28220,81662,6153.5324+5,504+200-111,731-106,0270.63+11346,001-597940.2
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
'26/03/1811111111+0.17+1.570.74110.09183,20835,2375.220.2+6,235+200+38,042+44,4770.65-4,27445,888-2926911.51
'26/03/1710.810.910.810.8+0.12+1.121.0310.85-0.09149,22727,5645.4116.2+8910+30,382+31,2730.56-2,98950,162+3389831.96
'26/03/1610.810.810.710.7-0.03-0.281.4910.680.37167,88641,2484.0718-1250-22,177-22,3010.55-5,11353,151-3036451.21
'26/03/1310.610.810.610.8-0.05-0.461.6710.710.37172,65948,8233.5418.5-3,0900-64,404-67,4940.48+30158,264+1559481.63
'26/03/1210.810.910.810.8-0.14-1.281.6510.770.28201,70059,6523.3821.8-11,639+300-92,356-103,6950.52-83657,963-317931.37
'26/03/1110.71110.710.9+0.42+3.992.6610.930.09183,57346,0433.9919.9+5,362+400-5,650+1120.67-1,24958,799+3288241.4
'26/03/1010.610.710.410.5+0.23+2.242.6210.490.29265,95671,8393.728.1-5,963+800-99,586-104,7490.6-2,27560,048+264960.83
'26/03/0910.210.310.110.3-0.49-4.551.9510.260.29715,802204,1563.5173.1-12,3240-529,956-542,2790.51+11,27762,323+474700.75
'26/03/0610.810.810.710.8-0.05-0.461.3910.750.28230,47767,7293.424.8+4690-122,809-122,3400.69+3,94851,046-244230.83
'26/03/05111110.810.8+0.23+2.172.6410.790.37504,415108,0844.6754.9-5,9820-299,588-305,5700.51+14,97347,098+54470.95
'26/03/0410.810.910.610.6-0.46-4.162.5310.50.94885,850264,6523.3594.6+12,9880-543,493-530,5050.59+7,31032,125-2354421.38
'26/03/0311.311.311.111.1-0.26-2.32.3911.010.45743,404229,8473.2383-4930-441,292-441,7850.39-3,02124,815+346772.73
'26/03/0211.311.411.211.3-0.16-1.391.7411.260.53759,363211,6553.5986.2-10,5840-580,127-590,7110.41+2,50927,836-826432.31
'26/02/2611.511.611.411.5+0.03+0.261.3111.410.61623,790143,1014.3671.7-6,7110-472,897-479,6080.68+1,62325,327+2037252.86
'26/02/2511.411.611.311.4+0.27+2.422.2411.410.35744,517151,7154.9185-3,8890-567,169-571,0580.53+7,03123,704+1325222.2
'26/02/241111.21111.2+0.28+2.572.3911.150.27430,99890,6434.7547.9+6,8470-325,787-318,9400.65+2,98016,673-543902.34
'26/02/231111.110.910.9+0.06+0.551.4810.80.92718,103155,4314.6278.9-22,3030-590,962-613,2650.53+4,32113,693+1644443.24
'26/02/1110.710.910.710.8+0.22+2.071.7910.790.46338,10560,3765.636.4-6,7850-270,147-276,9320.89+1,8419,423+1422802.97
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
'26/02/1010.510.610.510.6+0.24+2.311.0610.610.09205,11735,3805.821.7+12,5350-139,028-126,4931.24+1,5857,582+1151381.82
'26/02/0910.410.410.410.4+0.29+2.870.6910.350.29150,41732,6814.615.6-1,5710-47,552-49,1240.68+7715,997+22230.38
'26/02/0610.110.29.9510.1-0.03-0.32.1710.1-0.1261,27172,7343.5926.2-12,0020-181,211-193,2130.77+3955,226010.02
'26/02/0510.210.210.110.1-0.17-1.651.1710.060.59397,935104,1973.8240.4-14,1140-317,613-331,7261.14+9564,831+110.02
'26/02/0410.310.310.210.3+0.02+0.191.0710.250.39224,12245,5754.9223+2430-165,928-165,6851.83+1,4293,875000
'26/02/0310.310.610.210.3+0.27+2.74.510.240.29369,59364,3025.7538-4760-278,014-278,4900.94+2,4462,446000