≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00988A 主動統一全球創新 (還原股價) / K線圖(日)

00988A 主動統一全球創新

日期: 09/21
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.4116.3+0.11+0.67%0.86%16.3516.4916.35
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%)
17,1282.81億6,1392.79張/筆16.4116.61 (-1.2%)
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)
23,5093.81億6,4073.67張/筆16.22+0.33 (+2.07%)

連續漲跌: 連4漲  ( +0.74元 / +4.72%)

上市指數: 47718.84 (538.09 / +1.14%)

新聞及公告

• 高檔震盪選股難！外資近一月瘋買主動式ETF 囤貨00403A、00988A雙冠 (Anue鉅亨 09/14 20:01)

• 欣興一張沒賣！「瑤池金母」出招　00981A成分股排名降至第4 (ETtoday新聞雲 08/31 17:41)

• 欣興摜跌停！台股ETF受拖累　0050、00981A臉黑 (ETtoday新聞雲 08/31 09:48)

• 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)

• 00411A掛牌首日破發　股價小紅 (ETtoday新聞雲 08/26 12:11)

• 台股痛失季線外資轉賣超157億元 買超力積電最多、大砍台塑四寶 (Anue鉅亨 08/24 20:02)

• 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)

• 資金轉向績效王！今年最吸粉5檔ETF全贏大盤 00981A、00988A強勢進榜 (Anue鉅亨 08/17 11:03)

• 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)

• 〈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)

• 台股反彈已過半山腰！快從人氣ETF撿鑽石 00981A、00988A　今年績效全勝0050 (ETtoday新聞雲 08/11 09:00)

• 外資買超縮至20億元 大買力積電、群創各逾3.7萬張 出脫金融股 (Anue鉅亨 08/06 20:15)

• 〈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)

• 這5檔主動式ETF單月定期定額都破億元 00981A吸金18億元最靚 (Anue鉅亨 07/29 11:32)

• Fed決議前夕市場觀望 00988A獲資金逆勢卡位 (Anue鉅亨 07/29 11:13)

• 太空衛星、加密貨幣止跌了！海外ETF多頭點火 00910單日大漲近5% (Anue鉅亨 07/22 19:54)

• 前沿科技大浪來襲！統一00411A、00988A三大關鍵差異報給你知 (Anue鉅亨 07/21 10:39)

• 台股崩近3千點 外資殺出史上第一大賣超1890億元 狂砍台積電千億元 (Anue鉅亨 07/17 18:11)

• 定期定額不只愛台股！00988A今年來績效90% 6月暴增逾7000戶 (Anue鉅亨 07/13 12:14)

• 〈台股風向球〉周跌1426點三攻月線失利 多頭整軍待台積電法說神救援 (Anue鉅亨 07/12 12:54)

• 外資賣超255億元連三賣 調節記憶體 反手敲進面板雙虎20萬張 (Anue鉅亨 07/06 18:30)

• 上半年ETF總體檢全網驚呆！統一00988A翻倍賺 寫五大封王紀錄 (Anue鉅亨 06/30 15:54)

• 外資高檔大逃殺4天狂賣3996億元刷出史上前2大賣超 6月來賣超近6000億元 (Anue鉅亨 06/26 19:03)

• ETF新兵00407A上市第2天收復發行價　溢價率一度破2% (ETtoday新聞雲 06/25 10:13)

• 6/24緊盯美光財報、景氣展望 3檔海外主動式ETF卡位記憶體紅利 (Anue鉅亨 06/23 16:44)

• 台股衝破47000點！主動式ETF規模8檔同創新高 統一雙嬌入榜 (Anue鉅亨 06/22 11:44)

• 不畏台股震盪！十大人氣ETF一表看　近百萬人搶搭00981A除息 (ETtoday新聞雲 06/15 16:50)

• 〈焦點股〉台股飆漲千點！海外ETF領軍衝鋒 00988A居績效、人氣雙冠王 (Anue鉅亨 06/15 11:51)

• 存股族最愛20大ETF一表看！績效王00988A強勢入榜 00981A挺進前五強 (Anue鉅亨 06/09 18:37)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00988A 主動統一全球創新 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/21 交易資料統計

共214日｜股價已還原
成交價: 16.41元 (+0.11元/ +0.67%)成交張數: 1.71萬張成交金額: 2.81億元
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76高
近17日新高
連4漲
(+0.74元/ +4.72%)
第23低
近156日新低
第163高
近3日新低

* 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

｜股價已還原
結算價
16.41元		3日
09/17
~09/21
5日
09/15
~09/21
10日
09/08
~09/21
1個月
08/24
~09/21
3個月
06/23
~09/21
半年
03/24
~09/21
1年2年3年5年10年15年20年今年
01/02
~09/21
起算價15.815.816.316.423.712.8-------10.1
漲跌價+0.61+0.65+0.15+0.02-7.32+3.65-------+6.33
漲跌幅+3.86%+4.12%+0.92%+0.12%-30.8%+28.6%-------+62.8%
振幅3.42%5.33%5.47%6.96%41.6%94.1%-------137%
成交張數6.29萬10萬19.4萬49.8萬371萬871萬-------1,004萬
成交金額10.2億16.1億31.1億80億687億1,649億-------1,809億
週轉率1.99%3.17%6.11%15.7%117%275%-------317%

* 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
'26/09/2116.416.516.416.4+0.11+0.670.8616.61-1.2217,1286,1392.792.81+2,8000+4,234+7,0341.58-50849,304-10880.18
'26/09/1816.216.316.216.3+0.33+2.070.8816.42-0.7423,5096,4073.673.81+6,7080+4,393+11,1011.49-99849,812-27980.2
'26/09/1716.116.21616+0.17+1.081.5216.2-1.4422,2934,9554.53.58-2,9450+12,776+9,8311.28-1,56350,810-1841250.25
'26/09/1615.715.915.615.8+0.13+0.831.416.09-1.8417,5374,6683.762.76-4,6910+8,489+3,7981.37-10852,373+453090.59
'26/09/1515.815.815.715.7-0.09-0.571.1415.83-1.0219,9026,7302.963.14-4,8260+7,892+3,0661.52+11152,481+12640.5
'26/09/1415.715.815.615.8-0.2-1.251.2515.76017,2137,7142.232.71+904-268+3,682+4,3181.82-81152,370+1342630.5
'26/09/11161615.916-0.31-1.910.6816.18-1.3818,1869,4451.932.9-3580+2,990+2,6321.78-50653,181-121290.24
'26/09/1016.116.316.116.3-0.01-0.061.2316.4-0.818,6415,0763.673.01-2260+9,010+8,7841.79-11153,687+31410.26
'26/09/0916.316.416.316.3+0.01+0.060.9816.4-0.7419,9615,0903.923.26-4340+9,134+8,7001.8+7053,798+261380.26
'26/09/0816.416.416.216.3+0.01+0.061.1716.061.2919,1355,9163.233.12+3,1890+1,238+4,4272.25+15553,728+141120.21
'26/09/0716.316.316.216.3+0.27+1.690.8116.38-0.7423,0677,7622.973.75+5,1680+5,965+11,1332.15-19253,573-41980.18
'26/09/0415.81615.816+0.46+2.961.5516.04-0.3124,6916,4973.83.93+12,2160+2,000+14,2161.99-20453,76501390.26
'26/09/0315.715.815.515.5-0.18-1.151.5915.66-0.8426,11911,9392.194.09+1,9460+777+2,7232.2+1653,96901390.26
'26/09/0215.815.815.715.7-0.46-2.840.8715.620.5737,92617,3222.195.96-3,9330-4,955-8,8882.12-5853,953-991390.26
'26/09/0116.116.216.116.2+0.18+1.130.8816.010.9926,0338,2673.154.2+2,2790+7,111+9,3902.41-25054,011+532380.44
'26/08/31161615.816-0.4-2.441.2216.21-1.3833,27014,6972.265.28+4,1590-1,708+2,4512.81-1,38054,261-361850.34
'26/08/2816.616.616.416.4-0.14-0.851.5716.49-0.6132,47113,2602.455.35-1,2170+3,842+2,6253.15-1,26655,641+212210.4
'26/08/2716.516.716.416.5+0.3+1.851.4816.72-1.1524,8617,2853.414.12+6,2860+2,245+8,5313.4+7256,907-112000.35
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
'26/08/2616.116.31616.2+0.1+0.621.5516.29-0.3722,8247,8102.923.69-4,4190+3,423-9963.21+1,10756,835+82110.37
'26/08/2515.916.115.816.1+0.06+0.372.3616.16-0.1921,6759,8292.213.44+4,5610-4,691-1294.06+16755,728-532030.36
'26/08/2416.416.41616.1-0.32-1.952.216.17-0.6231,20017,1311.825.05-7,117-2,000+807-8,3103.92+87255,561-4152560.46
'26/08/2116.416.516.216.4-0.12-0.731.5116.51-0.7320,0427,9222.533.28+2,9690-3,158-1894.14+3554,689+4486711.23
'26/08/2016.716.716.316.5+0.01+0.062.7316.341.0338,7179,5154.076.36+6,8250+418+7,2424.05-10,71854,654+152230.41
'26/08/1916.616.816.516.5-0.82-4.732.0816.74-1.4561,77024,6602.510.3-5,9010-16,329-22,2303.85+28665,372-22080.32
'26/08/1817.817.917.317.3-0.37-2.093.3917.250.443,66311,7813.717.66+2,7000+10,801+13,5014.04-4,65265,086-202100.32
'26/08/1717.617.717.417.7+0.32+1.841.7317.74-0.2835,0288,9393.926.16+10,9710+7,669+18,6404.81-1,16769,738+152300.33
'26/08/1417.717.717.417.4-0.29-1.641.8117.47-0.5847,57115,7913.018.31-8380+2,451+1,6124.5-1,08270,905+92150.3
'26/08/1317.517.717.417.7+0.9+5.371.7917.411.4261,34713,3724.5910.8+973+324+1,331+2,6284.53+10,52071,987-432060.29
'26/08/1216.716.816.616.8+0.21+1.271.1517.03-1.6135,5458,4264.225.94+8,8630+1,999+10,8624.49-1,69761,467-102490.41
'26/08/1116.416.616.416.6-0.12-0.721.3816.520.1822,9018,3762.733.77+4,5650-1,589+2,9764.21-1,75563,164-52590.41
'26/08/1016.616.716.616.7+0.28+1.710.9216.84-1.0231,40811,0202.855.24+2,7950+4,470+7,2654.08-47464,919+22640.41
'26/08/0716.616.616.316.4-0.21-1.272.1116.54-0.9250,98813,1493.888.34+16,443-15,400+2,876+3,9184.74+51465,393-192620.4
'26/08/0616.616.716.416.6-0.59-3.431.6916.520.4858,65718,7893.129.72-18,5360-9,791-28,3274.25+1,96464,879+42810.43
'26/08/0517.217.21717.2+0.96+5.911.3617.150.2370,76914,1934.9912.1+16,3510+157+16,5084.81-3,38162,915+382770.44
'26/08/0416.116.41616.2+0.09+0.562.3516.51-1.7340,5428,9914.516.57+5,1520+2,698+7,8504.32-3,29166,296-42390.36
'26/08/0315.916.215.916.1-0.12-0.741.9716.030.6842,07713,0473.236.77+5,2720-9,165-3,8934.17-3,35269,587+412430.35
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
'26/07/311616.31616.3+2.1+14.82.415.842.5896,44817,9315.3815.5-6090-29,466-30,0754.03+8,49172,939+992020.28
'26/07/301414.71414.2-0.19-1.324.7414.2-0.2865,20916,3763.989.37-1,2130-4,057-5,2704.1+81064,448-1071030.16
'26/07/2915.215.21414.4-1.04-6.767.6714.56-1.46105,73133,8373.1215.3+4,2940-2,767+1,5274.11-5,13363,638-212100.33
'26/07/2815.815.815.415.4-1.53-9.042.2515.45-0.3981,34137,4102.1712.7-10,9920-15,215-26,2074-3,68168,771+1432310.34
'26/07/2716.916.916.616.9-0.3-1.741.8616.94-0.1248,31514,4443.348.12+3,8090-17,063-13,2544.33+1,10772,452-697880.12
'26/07/2417.517.517.117.2-0.64-3.582.4117.26-0.2340,10516,4232.446.93-4,8590-4,500-9,3594.24-1,01971,345+297851.1
'26/07/231818.117.617.9+0.23+1.32.517.760.5637,6368,4944.436.71+8,9680-699+8,2684.39-1,46672,364-47561.04
'26/07/22181817.617.6+0.43+2.52.5617.65-0.1160,75914,6284.1510.9+10,5430-5,491+5,0524.52+61873,830+117601.03
'26/07/2116.617.216.617.2+0.64+3.864.0517.150.2951,16712,7714.018.64-1,4580-4,124-5,5834.21+2,13573,212+5367491.02
'26/07/2016.616.816.416.6+0.32+1.972.4616.6-0.2471,02416,8674.2111.8+14,5930-2,638+11,9554.29+2371,077-2742130.3
'26/07/17171716.216.2-1.97-10.84.516.25-0.06171,55072,4832.3728.6-30,0730-30,790-60,8633.85-6,50471,054+2404870.69
'26/07/1618.318.318.118.2-1-5.211.317.822.1485,01232,7242.615.5-19,8980-22,939-42,8374.11+34077,558+892470.32
'26/07/151919.218.819.2+0.72+3.892.1619.080.6843,77912,7203.448.36-6390-8,369-9,0084.78+1,31577,218-61580.2
'26/07/1418.518.817.918.5-0.16-0.864.5618.460.1696,07234,7932.7617.6+10,936-600-9,936+4004.82-97275,903-7941640.22
'26/07/1319.419.518.618.6-0.52-2.714.5418.81-0.8681,97241,0891.9915.5-4,2500-21,833-26,0844.8-1,94076,875+2349581.25
'26/07/0919.419.519.119.2+0.02+0.12.1419.34-0.8951,65219,5772.649.97-1,4830-13,999-15,4824.76+1,43478,815+1367240.92
'26/07/0819.619.71919.2-0.47-2.43.1618.294.49105,30442,0352.5120.3-15,537-240-20,231-36,0084.27+1,75177,381+3205880.76
'26/07/0720.420.419.619.6-1.21-5.814.0819.490.66199,71489,0472.2439.8-52,489-29,875-33,951-116,3162.47+3,78375,630-2192680.35
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
'26/07/0621.521.520.720.8-0.5-2.343.4220.640.9187,40742,5582.0518.3-16,4950-25,501-41,9953.6+2,17971,847+2784870.68
'26/07/032121.420.521.3-0.51-2.343.9421.111.03104,89241,2952.5422.1-29,369-2,625-25,328-57,3220.86+2,31869,668-2412090.3
'26/07/0221.82221.521.8-0.94-4.132.2821.232.79139,82546,7852.9930.5-58,4190-23,420-81,8401.73+27267,350+1704500.67
'26/07/0122.92322.522.8+0.5+2.242.3822.87-0.483,07821,4403.8718.9+25,9920+5,129+31,1213.8-84567,078+52800.42
'26/06/3021.922.321.822.3+0.83+3.872.3321.981.3559,14417,8033.3213+13,0210-2,405+10,6162.89-6,71967,923+432750.4
'26/06/2921.821.921.321.4-0.47-2.142.8721.69-1.12100,80243,5292.3221.8-16,7470-24,875-41,6232.44-4,10774,642-1912320.31
'26/06/2622.622.721.921.9-1.15-4.983.621.740.82136,39258,6522.3330.3-46,0850-15,711-61,7963.05-2,73478,749+1744230.54
'26/06/252323.122.723.1+0.54+2.41.6923.010.2685,62920,6864.1419.6-1,0180-7,152-8,1704.38+1,45581,483+82490.31
'26/06/2422.422.52222.5-0.38-1.662.3122.052.13131,97450,6822.629.4-33,9850-28,397-62,3823.39-1,43880,028-1162410.3
'26/06/2323.823.922.922.9-0.82-3.46422.093.58129,93348,3752.6930.4-11,0360-17,806-28,8423.99+1,82181,466+563570.44
'26/06/2223.623.823.623.7+0.77+3.351.1823.79-0.25104,08926,5153.9324.7-18,4020-15,639-34,0414.41+6,12679,645-23010.38
'26/06/1822.92322.823+0.44+1.950.9322.910.2274,99721,3163.5217.2-1,176+200-20,921-21,8975.13+3,26873,519+223030.41
'26/06/1722.222.522.222.5-0.16-0.711.6322.350.7586,58226,0343.3319.4-2,7750-25,398-28,1735.21+3,59570,147-602810.4
'26/06/1622.722.822.322.7+0.32+1.432.0622.640.18114,37929,2283.9125.8+2,743+10,550-1,424+11,8695.36+2,33666,552+193410.51
'26/06/1521.822.421.822.4+1.48+7.093.0222.121.07127,76433,6053.828.2+4,658+20,650-10,096+15,2125.3+12,76064,216+263220.5
'26/06/122121.220.620.9+1.03+5.192.9220.790.4371,72124,7252.915+3,803+6,400+1,722+11,9255.16+4,18551,456-932960.58
'26/06/1119.52019.319.8+0.03+0.153.3820.03-0.9172,03632,0612.2514.2+4,360-72-9,083-4,7954.26-1,03847,271+313890.82
'26/06/1020.420.619.819.8-1.08-5.173.6419.491.66123,16264,1121.9224.8-28,4950-24,255-52,7504.12-3,19448,309-4173580.74
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
'26/06/0920.520.920.320.9+0.65+3.213.0621.11-157,01818,9563.0111.8+3,1270-14,003-10,8765.27+1,24351,503-637751.5
'26/06/0819.720.419.720.2-1.21-5.643.1720.180.35150,73854,0032.7930.3-3,597-10,967-36,526-51,0905.17-2,09250,260-2,4078381.67
'26/06/0521.421.72121.5-0.63-2.853.2621.410.23132,27350,5002.6228.2-17,431-9,233-27,963-54,6275.36-2,87452,352+173,2456.2
'26/06/0422.122.221.822.1-0.57-2.521.8521.731.63117,09840,1722.9125.9-21,0620-44,806-65,8686.08+2,32055,226+143,2285.85
'26/06/0322.422.722.222.7+0.96+4.422.1222.50.71132,30930,2954.3729.7+10,271+20,200-13,010+17,4613.09+2,95652,906-3,8053,2146.07
'26/06/0221.821.821.321.7-0.29-1.322.3621.81-0.51115,22047,0252.4524.8+2,1860-36,874-34,6883.06-1,70049,950-6,6547,01914.1
'26/06/012222.221.922-0.12-0.541.2721.890.45163,48942,6673.8336.1-24,3280-50,994-75,3223.04-4,33651,650-9,42613,67326.5
'26/05/2921.922.121.722.1+0.9+4.241.8921.791.4594,53621,7414.3520.7+2,645+1,000-33,990-30,3454.22+5,15955,986-17,34523,09941.3
'26/05/2821.821.921.121.2-0.86-3.93.9421.110.47152,77962,6712.4432.9-4740-37,494-37,9680.35-2,92050,827+10,83740,44479.6
'26/05/2723.123.22222.1+0.15+0.685.5721.373.17153,96838,5523.9934.5+18.6+138-39,177-39,0210.33+8,34453,747+12,34329,60755.1
'26/05/2622.122.121.521.9-0.16-0.722.7621.024.11111,97034,5593.2424.5-9,5880-26,801-36,3890.3-9,14845,403+13617,26438
'26/05/2521.322.52122.1+1.72+8.457.1220.935.21186,72342,0944.4441-7,950+120-41,895-49,7260.73-14,05654,551-26,61617,12831.4
'26/05/2219.920.419.820.4+1.18+6.152.9220.091.33108,50121,7864.9821.8+2,361+7,600-19,294-9,3331.08-1,96368,607-10,01043,74463.8
'26/05/2118.919.218.919.2+0.96+5.271.4818.990.9961,38712,5254.911.7+2,0800-4,523-2,4430.94-6,76170,570+5,45553,75476.2
'26/05/2018.318.518.118.2-0.06-0.331.8618.38-0.8860,79519,3623.1411.1+10,3650+1,247+11,6120.83-97077,331+17,08948,29962.5
'26/05/1918.919.118.318.3-0.98-5.094.2118.160.6699,91739,6152.5218.7-9,0440-29,670-38,7150.33+8,86478,301-3331,21039.9
'26/05/1818.819.418.719.3-0.26-1.333.5319.021.25104,29825,3974.1119.8+7,0280-43,912-36,8840.76+19,68269,437+43031,24345
'26/05/1520.220.219.519.5-0.51-2.553.6418.853.43119,26437,1203.2123.7-399-512-41,854-42,7650.39+6,70849,755+2,77630,81361.9
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
'26/05/1420.220.42020+0.11+0.551.8619.781.2576,18618,6944.0815.4-12,1680-25,583-37,7520.43+2,89443,047+5,24428,03765.1
'26/05/1319.52019.419.9-0.01-0.053.1619.71.1106,45727,4533.8821.1+6,5090-19,118-12,6091.12-1,88540,153+12,03522,79356.8
'26/05/1219.820.119.419.9+0.91+4.783.5819.183.76108,10724,4504.4221.4-25,469+26-23,505-48,9480.45+6,34842,038+9,62910,75825.6
'26/05/11191918.819+0.61+3.311.4118.860.8471,23017,2894.1213.5+6,702-560-20,646-14,5031.86+2,34635,690+131,1293.16
'26/05/0818.418.618.218.4-0.46-2.441.9118.45-0.2280,30232,0532.5114.8-7290-37,813-38,5421.35-23833,344+9511,1163.35
'26/05/07191918.818.9+0.04+0.211.3318.87082,78222,4563.6915.6-19,5520-31,379-50,9301.44+1,78233,582+211650.49
'26/05/0618.718.918.318.8+0.88+4.92.918.730.5395,56620,3634.6917.8-13,6500-37,826-51,4761.62+4,32531,800-2,4781440.45
'26/05/05181817.918-0.05-0.280.4417.940.0665,83619,2933.4111.8-13,5070-30,880-44,3871.15+32027,475+992,6229.54
'26/05/0417.91817.818+0.96+5.631.2317.781.2268,21415,6124.3712.2-12,3150-25,336-37,6511.45+6,09227,155+2,3762,5239.29
'26/04/3017.117.216.917+0.52+3.151.4517.1-0.3546,06011,0684.167.86+3,3680-5,779-2,4112.28+50921,063-4131470.7
'26/04/2916.316.616.316.5-0.29-1.731.6716.53-0.0638,53013,7072.816.35+2,320+630-9,221-6,2712.06-1,70220,554-865602.72
'26/04/2816.816.916.816.8-0.14-0.830.7716.790.1239,72216,6762.386.69+1,6240-15,134-13,5101.91-20822,256-176462.9
'26/04/27171716.817+0.34+2.051.3816.78150,33912,5004.038.53-1,3590-13,860-15,2191.81+92222,464+1156632.95
'26/04/2416.516.716.516.6+0.41+2.531.0516.60.0638,64412,5273.086.41+3,3540-6,203-2,8501.98+84521,542-3085482.54
'26/04/2316.716.715.916.2-0.07-0.434.7316.180.1281,73523,5523.4713.3+8,6070-5,388+3,2191.8-3,20020,697+3038564.14
'26/04/2216.216.316.116.3+0.22+1.371.4316.240.1838,94113,4672.896.32-7,184+1,384-9,724-15,5241.19-13123,897+435532.31
'26/04/2115.91615.916+0.33+2.11.2115.980.4446,64711,0594.227.44+8,506+290-10,083-1,2872.09+1,64924,028+85102.12
'26/04/2015.815.815.715.7+0.08+0.510.715.60.7653,57215,6993.418.43+3,7740-2,538+1,2361.79-1,44722,379-25022.24
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
'26/04/1715.615.715.615.6+0.16+1.030.9715.60.2655,26612,6374.378.65+2,0000-16,688-14,6881.3+2,09123,826-4,2195042.12
'26/04/1615.415.515.315.5-0.07-0.451.2915.430.3282,82824,2173.4212.8-5,1630-39,660-44,8231.19-53121,735-9,2604,72321.7
'26/04/1515.715.915.515.6-0.12-0.772.6215.311.54137,49837,7863.6421.5-12,980+100-58,371-71,2500.28-1,27622,266+13,39313,98362.8
'26/04/1415.315.715.315.7+0.84+5.663.115.361.9893,29316,5485.6414.5-12,2750-50,475-62,7500.55+8,31723,542+1635902.51
'26/04/1314.914.914.814.8-0.15-10.814.750.5476,28019,3353.9511.3-25,808+100-27,989-53,6971.39+8515,225+3294272.8
'26/04/1014.91514.815+0.55+3.811.5914.791.2763,95012,3225.199.54-21,440+180-17,162-38,4222.81+4,33215,140-29980.65
'26/04/0914.414.514.314.4+0.09+0.630.9814.340.6241,86310,0084.186.03-1,1150-2,758-3,8734.87+43910,808+421271.18
'26/04/0813.814.313.814.3+1.4+10.84.1714.36-0.1467,52613,5954.979.52+32,284+916-10,533+22,6675.17+1,07310,067+5840.83
'26/04/0712.81312.812.9+0.49+3.941.6913.16-1.731,0625,5765.574.01+16,2300+456+16,6862.25-1458,994+10790.88
'26/04/0212.912.912.312.4+0.01+0.084.5812.51-0.4832,5495,6525.764.09+4,5260+6,380+10,9060.75+5499,139-28690.76
'26/04/0112.412.512.312.4+0.59+4.981.2712.69-2.0123,3905,0484.632.9-910+6,123+6,0320.33+28,590+61971.13
'26/03/3112.312.311.811.8-0.69-5.53.4311.770.6855,30819,6432.826.66-2,3940-25,249-27,6430.33-2,0658,588-14360.42
'26/03/3012.412.612.412.5-0.36-2.791.3212.57-0.2428,59610,3032.783.56-1,2660-13,064-14,3300.56+28310,653+17500.47
'26/03/2712.712.912.612.9-0.32-2.422.3412.483.2644,97111,23945.73-14,3580-15,548-29,9050.27+20910,370-5330.32
'26/03/2613.413.413.213.2-0.13-0.971.6513.10.9121,8616,7313.252.91-2730-95.2-3681.13+22210,161+2380.37
'26/03/2513.213.413.213.4+0.67+5.281.1813.49-1.0530,5386,1754.954.05+4,280+2,000+3,430+9,7101.15+2249,939-2360.36
'26/03/24131312.612.7-0.08-0.633.3712.83-1.1825,1856,6423.793.2+2,142-2,000-4,918-4,7760.74-7599,715-43380.39
'26/03/2312.712.912.612.8-0.65-4.852.3912.631.0249,44015,5643.186.32-18,516-3,000-9,143-30,6590.53+1,01810,474+9810.77
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
'26/03/2013.313.513.313.4+0.21+1.591.6713.44-0.2227,7125,6244.933.72+2,9390-5,186-2,2472.17+6999,456+17720.76
'26/03/1913.113.313.113.2-0.01-0.081.5912.981.6728,6366,2014.623.79-4990-2,451-2,9501.9-268,757+2550.63
'26/03/1813.113.213.113.2+0.41+3.21.4113.28-0.5331,6145,9705.34.16+7,1860-5,734+1,4521.96+1,0468,783+5530.6
'26/03/1712.812.912.812.8+0.14+1.111.1112.661.0919,8533,7985.232.55-3,2700+1,419-1,8511.26-3297,7370480.62
'26/03/1612.712.812.612.7+0.08+0.641.3512.71-0.3917,3473,3755.142.2+6490-306+3421.59-1968,066-2480.6
'26/03/1312.412.612.412.6-0.06-0.472.1412.480.7917,9794,0774.412.26+1,3950-4,505-3,1101.52+4828,2620500.61
'26/03/1212.712.812.612.6-0.24-1.861.5512.71-0.5525,3546,9203.663.21-1,7350-5,011-6,7461.39-967,780-5500.64
'26/03/1112.612.912.612.9+0.59+4.82.5212.631.9426,4645,3984.93.39+1,1960-629+5671.58+7577,876+7550.7
'26/03/1012.212.412.212.3+0.93+8.191.8512.47-1.4631,5685,4385.813.88+11,2480-1,536+9,7121.47+1,2527,119-12480.67
'26/03/0911.411.511.311.4-1.11-8.91.3611.5-1.2345,39114,8133.065.15-6,5500-15,491-22,0410.35-1,9945,867+31601.02
'26/03/0612.512.512.312.5-0.2-1.581.5812.49-0.1619,3215,9183.262.4-4,2040-5,018-9,2220.9-7477,861-9290.37
'26/03/0512.712.812.612.7+0.48+3.942.2112.650.1623,3265,0464.622.96-468+1,400-5,199-4,2671.33+4228,608+3380.44
'26/03/0412.612.612.212.2-0.82-6.33.3112.33-1.1562,15418,1533.427.66+5,2950-19,917-14,6221.38+1,2708,186-4350.43
'26/03/0313.313.31313+0.02+0.152.6212.632.9234,3057,0044.94.51-1,1260+1,096-300.88-1736,916-35390.56
'26/03/0212.813.112.813-0.26-1.962.2612.811.3944,26413,7653.225.75+6570-23,782-23,1250.99-7177,089-9741.04
'26/02/2613.213.213.113.2+0.1+0.761.1413.170.630,9726,6244.684.09+1,0410-14,959-13,9180.96-8057,8060831.06
'26/02/2513.213.213.113.2+0.13+11.3113.140.0855,74612,0854.617.32-16,4980-21,808-38,3060.86+1028,611+6830.96
'26/02/2412.71312.713+0.47+3.752.4712.89137,0817,2205.144.8-6,414+1,400-13,595-18,6092.38+8648,509+8770.9
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
'26/02/2312.412.612.412.6+0.55+4.582.0812.65-0.830,0295,2365.743.78+8,3260-3,763+4,5633.14-97,645+12690.9
'26/02/11121211.912-0.06-0.51.0811.990.0819,7554,8024.112.37-5170-5,110-5,6272.21-3097,654-8570.74
'26/02/101212.11212.1+0.2+1.690.6712.16-0.8318,4343,9154.712.22+1,0040-348+6562.27+3137,963+35650.82
'26/02/0911.911.911.811.9+0.64+5.70.811.86029,5684,3956.733.51+11,9810-3,605+8,3762.16+4867,650+10300.39
'26/02/0611.211.311.111.2-0.28-2.431.5711.28-0.5328,5177,4423.833.2+2,421+2,200-11,587-6,9660.81-3,2127,164+6200.28
'26/02/0511.611.711.511.5-0.59-4.881.911.480.1753,79214,0463.836.23-16,4440-21,536-37,9800.54+2,72010,376-11140.13
'26/02/0411.912.111.912.1+0.1+0.831.7512.030.532,1043,9738.083.88-6,5160-10,334-16,8502.5+1,2167,656-10250.33
'26/02/0311.91211.812+0.61+5.361.4912.03-0.3336,3853,9869.134.33+14,7050-1,465+13,2403.37+3466,440-6350.54
'26/02/0211.711.711.311.4-0.47-3.973.3811.42-0.3534,6079,0213.843.96-1,9890-4,162-6,1511.57-2826,094-6410.67
'26/01/3011.811.911.711.8+0.01+0.081.611.740.9330,3324,6856.473.57+3,6340-13,592-9,9581.81-2166,376+2470.74
'26/01/2911.91211.711.8+0.16+1.371.811.9-0.5126,1974,5035.823.1-2,9120-6,661-9,5731.39+3116,5920450.68
'26/01/2811.611.711.611.7+0.36+3.180.8811.68020,8603,5775.832.43-2,7080-567-3,2751.76+9436,281+15450.72
'26/01/2711.311.311.311.3+0.07+0.620.6211.34-0.1814,0632,0316.921.59+4,8030-5,266-4632.11+1,2675,3380300.56
'26/01/2611.211.311.211.2-0.17-1.490.8811.27-0.1818,6064,8253.862.1-2270-7,903-8,1301.52+974,0710300.74
'26/01/2311.511.511.411.4-0.1-0.870.8711.310.9627,6004,5826.023.15-4,1470-13,455-17,6021.57-4503,974-36300.75
'26/01/2211.411.511.411.5+0.35+3.131.1611.52021,2203,1956.642.44+540-11,756-11,7022.12+9874,424+36661.49
'26/01/211111.21111.2+0.15+1.361.5411.19-0.1823,8473,1807.52.66+4,9880+4,795+9,7832.18+883,437-2300.87
'26/01/2011111111+0.01+0.090.8211.1-0.739,5122,0334.681.05+2,3970-1,447+9501.52-293,3490320.96
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
'26/01/1911.111.11111-0.09-0.810.9911.01014,2303,6673.881.57-4,3260-2,328-6,6541.2-1923,3780320.95
'26/01/161111.11111.1+0.19+1.740.8211.090.0916,9792,8186.031.88+7480+4,259+5,0071.78-1163,570-329320.9
'26/01/1510.910.910.910.9-0.16-1.450.6310.94-0.2719,1533,9874.82.09-4,0730-5,050-9,1231.67+83,686+3303619.79
'26/01/141111.11111.1+0.24+2.220.9211.040.2715,5482,9405.291.72+1,0300+40.6+1,0712.22+1533,6780310.84
'26/01/1310.810.810.810.8+0.18+1.690.4710.86-0.2817,6212,3817.41.91+4,9170+6,368+11,2853.17+4913,525+10310.88
'26/01/1210.710.710.610.6+0.16+1.530.6710.74-0.859,8021,7025.761.04+1390+4,380+4,5192.51-483,0340210.69
'26/01/0910.610.610.410.5-0.2-1.871.0310.52-0.2913,6482,9934.561.43+690-3,631-3,5622.46-73,0820210.68
'26/01/0810.710.810.710.7-0.02-0.190.8410.73-0.3711,2982,0285.571.21-3100+5,161+4,8512.45+1523,0890210.68
'26/01/0710.810.810.710.7+0.23+2.191.3410.75-0.3722,9132,9527.762.46+300+10,920+10,9504.37-222,937+5210.72
'26/01/0610.410.510.410.5+0.08+0.770.8710.460.1918,3962,7546.681.92+5,0710+7,865+12,9364.21-7472,959+5160.54
'26/01/0510.310.410.310.4+0.28+2.770.9910.51-1.0647,6475,1159.324.95+18,2630+22,036+40,2995.25-2343,706+5110.3
'26/01/0210.110.11010.1+0.04+0.40.7910.17-0.4917,2872,5766.711.74+3,9090+6,282+10,1915.48+423,940-560.15
'25/12/3110.110.110.110.1-0.04-0.40.310.1-0.217,5572,9635.931.77-450+10,161+10,1165.02+13,8980110.28
'25/12/3010.110.110.110.1-0.06-0.590.5910.16-0.419,3922,7457.061.96-100+9,791+9,7815+563,8970110.28
'25/12/2910.210.210.210.2-0.06-0.590.6810.090.8822,5273,4536.522.3+9,6330+2,574+12,2074.93-513,8410110.29
'25/12/2610.210.310.210.2+0.09+0.890.310.26-0.227,4653,5037.842.81+6,6590+12,744+19,4033.86-5593,892+5110.28
'25/12/2410.210.210.110.2+0.03+0.30.4910.2-0.4919,6602,8116.992+3,6800+10,576+14,2563.12-5534,451060.13
'25/12/2310.110.210.110.1+0.03+0.30.510.16-0.421,6042,8147.682.19+3,8430+11,034+14,8782.7-9215,004060.12
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
'25/12/229.9710.19.9710.1+0.37+3.811.2310.070.228,7304,1216.972.88+12,0720+5,794+17,8662.26+6325,925060.1
'25/12/199.649.739.639.72+0.21+2.211.059.74-0.2111,3862,0365.591.1+9060-1,492-5861.28-715,293+660.11
'25/12/189.569.579.59.51-0.15-1.550.729.480.3220,1647,3832.731.92-7780-12,352-13,1301.18+335,364-5000
'25/12/179.679.689.659.66-0.03-0.310.319.67-0.114,5394,2193.451.41-4410-9,768-10,2090.74-3205,331-5500.94
'25/12/169.759.759.649.69-0.19-1.921.119.640.5233,3009,6733.443.22-7,9330-17,756-25,6890.79+7675,651-25550.97
'25/12/159.919.929.859.88-0.33-3.230.699.840.439,9359,8864.043.95-16,4480-14,154-30,6020.99+6994,884-6801.64
'25/12/1210.210.210.210.2+0.06+0.590.310.26-0.4911,3991,9065.981.16+5840+6,000+6,5841.95-6014,185+3862.05
'25/12/1110.210.310.110.2-0.03-0.291.7710.18-0.320,7393,6715.652.11+360+6,819+6,8551.86+94,7860831.73
'25/12/1010.210.210.110.2+0.08+0.790.510.22-0.3916,3002,6736.11.66+2,0830+3,109+5,1922.71+3484,7770831.74
'25/12/0910.110.110.110.1+0.09+0.90.510.16-0.5921,2182,8217.522.14+1,4890+6,289+7,7783.44+4634,429+3831.87
'25/12/0810109.9910+0.02+0.20.410.06-0.512,6332,1765.811.26+3,0540+2,920+5,9743.24-7483,966-2802.02
'25/12/059.91109.899.99+0.17+1.731.1210.02-0.316,7132,3677.061.66+4,7720+2,170+6,9422.9+3224,7140821.74
'25/12/049.869.869.829.82-0.06-0.610.49.84-0.27,5171,9113.930.74-1340+636+5022.36-354,392+2821.87
'25/12/039.889.99.869.88+0.05+0.510.419.860.28,6051,5005.740.85+8810+2,842+3,7232.38-2224,4270801.81
'25/12/029.829.99.829.83-0.02-0.20.819.88-0.518,3022,1213.910.82+1600+1,856+2,0162.28-584,649+5801.72
'25/12/019.959.959.859.85-0.1-1.011.019.9-0.5113,2433,4443.851.31-22.90-524-5472.26-4994,7070751.59
'25/11/289.99.959.879.95+0.09+0.910.819.930.211,5952,3075.031.15+2,3800-804+1,5762.42+185,206-3751.44
'25/11/279.819.869.819.86+0.13+1.340.519.87-0.111,5552,8224.091.14+410+1,623+1,6642.16-4905,188-1,120781.5
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
'25/11/269.689.739.689.73+0.11+1.140.529.75-0.2112,6642,6194.841.23+2,5320-2,543-112.15-1925,678+271,19821.1
'25/11/259.619.649.579.62+0.27+2.890.759.64-0.2133,2993,23710.33.2+16,0020-11,122+4,8801.88-1045,870-1,1571,17119.9
'25/11/249.479.499.329.35-0.02-0.211.819.290.6419,7144,8434.071.84+2650-10,191-9,9260.17+3635,97402,32839
'25/11/219.489.559.319.37-0.59-5.922.419.211.7161,85216,3883.775.81-14,0380-23,817-37,8550.15+9435,611+2,3282,32841.5
'25/11/209.949.969.879.96+0.42+4.40.949.98-0.224,4253,6826.632.43+340-487-4531.69-124,668000
'25/11/199.569.599.529.54-0.1-1.040.739.56-0.2119,3035,6273.431.85+20-9,815-9,8131.68-1774,680-37400
'25/11/189.769.779.619.64-0.18-1.831.639.60.4133,42610,6793.133.24-3770-12,900-13,2771.69-1,1224,857-2,1883747.7
'25/11/179.89.829.759.82+0.01+0.10.719.86-0.4132,6425,6795.753.2+8,6410-19,916-11,2751.76+945,979-8792,56242.8
'25/11/149.889.889.769.81-0.33-3.251.189.62.1478,91320,4523.867.75-9730-57,414-58,3870.75-1,0385,885+3,4413,44158.5
'25/11/1310.110.210.110.1-0.01-0.10.310.18-0.3916,1252,9575.451.64+60+250+2560.18-1096,923000
'25/11/1210.210.210.110.2-0.07-0.680.2910.17-0.222,9065,4304.222.32+550-12,151-12,0960.18+2197,032000
'25/11/1110.210.310.210.2+0.13+1.290.8910.20.242,2985,9237.144.34+270+3,209+3,2360.17+8486,813-93300
'25/11/101010.11010.1+0.12+1.20.610.13-0.430,9994,3257.173.12+620-8,383-8,3210.17+1,1865,965093315.6
'25/11/0710109.969.97-0.13-1.290.59.940.353,91912,7004.255.38+21.10-42,124-42,1030.16+194,779-4,63293319.5
'25/11/0610.110.110.110.1-0.09-0.880.6910.080.271,15912,0765.897.19+57.50-41,890-41,8330.17+2,0714,76005,565117
'25/11/059.9910.29.9810.2-0.06-0.592.159.823.63107,07816,9116.3310.8-14.10-9,000-9,0140.17+2,6892,689+5,5655,565207