≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00712 復華富時不動產 / K線圖(日)

00712 復華富時不動產

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.978.02-0.05-0.62%0.37%7.997.997.96
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%)
112,0898.94億24,0014.67張/筆7.977.94 (+0.38%)
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)
139,07911.16億22,5366.17張/筆8.02+0.01 (+0.12%)

連續漲跌: 首日下跌  ( -0.05元 / -0.62%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 2026年第三季度復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）實際配發金額。 (分配收益公告 09/15)

• 外資大買面板雙虎、倒貨金融股 三大法人合計買超220億元 (Anue鉅亨 09/09 20:13)

• 復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）2026年08月31日收益分配評價結果。 (分配收益公告 09/02)

• 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)

• 復華全球未來50 ETF於8／12開募　挖掘AI產業50強 (ETtoday新聞雲 07/27 19:06)

• 〈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)

• 2026年第二季度復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）實際配發金額。 (分配收益公告 06/15)

• 台股史詩級殺盤剉咧等！10檔融資大增拉警報　華新、0050正2上榜 (ETtoday新聞雲 06/07 11:20)

00712 復華富時不動產 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共2,214日
成交價: 7.97元 (-0.05元/ -0.62%)成交張數: 11.2萬張成交金額: 8.94億元
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
歷史第三低
近1572日新低
首日下跌
(-0.05元/ -0.62%)
第8高
近3日新低
第13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

結算價
7.97元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價8.298.388.688.838.68.718.9210.2210.2813.93---9.12
漲跌價-0.32-0.41-0.71-0.86-0.63-0.74-0.95-2.25-2.31-5.96----1.15
漲跌幅-3.86%-4.89%-8.18%-9.74%-7.33%-8.5%-10.7%-22%-22.5%-42.8%----12.6%
振幅3.5%4.65%8.64%11.2%13.6%14.6%21.1%23.4%23.7%47.6%---20.6%
成交張數40.5萬54萬87.2萬126萬235萬433萬758萬1,388萬2,020萬2,486萬---589萬
成交金額32.7億43.9億72.2億106億203億377億671億1,244億1,852億2,332億---520億
週轉率6.72%8.96%14.5%20.9%39%71.9%126%230%335%413%---97.7%

* 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
'26/09/187.997.997.967.97-0.05-0.620.377.940.38112,08924,0014.678.94+1,7920-87,816-86,0230.4+1,81032,771013,00039.7
'26/09/178.018.057.978.02+0.01+0.1217.941139,07922,5366.1711.2+7250-102,307-101,5820.38+3,81430,961+13,00013,00042
'26/09/168.248.258.198.21-0.08-0.970.728.091.46153,40128,0325.4712.6-1,4910-124,089-125,5800.27+5,66027,147000
'26/09/158.328.328.288.29-0.03-0.360.488.171.4559,20414,8333.994.91-39.70-51,875-51,9140.64+43821,487000
'26/09/148.358.358.328.32-0.06-0.720.368.270.675,77916,5344.586.31-3,0440-63,190-66,2340.64-8221,049000
'26/09/118.48.48.358.38-0.15-1.760.598.281.19134,47826,1425.1411.3-9,2510-109,523-118,7740.71+1,37621,131000
'26/09/108.548.548.518.53-0.07-0.810.358.282.9371,63314,2985.016.11+99.80-56,378-56,2790.18+62419,755000
'26/09/098.638.638.598.6-0.07-0.810.468.481.470,57813,6475.176.07-6,1110-54,063-60,1740.18+95919,131-200
'26/09/088.78.78.658.67-0.02-0.230.588.561.2734,5276,1625.62.99-8,0620-17,494-25,5560.19+12418,172+220.01
'26/09/078.718.718.668.69+0.01+0.120.588.650.4621,6284,2545.081.88-1930-13,158-13,3510.3+50818,048000
'26/09/048.648.698.648.68+0.04+0.460.588.650.3520,4723,4825.881.77-230-12,787-12,8100.31-76117,540-200
'26/09/038.658.658.638.64+0.03+0.350.238.66-0.2338,9085,2997.343.36+170-31,236-31,2190.31+25418,301020.01
'26/09/028.648.648.598.61-0.07-0.810.588.62-0.1274,44714,8695.016.41-11,0580-55,098-66,1550.17+98618,047020.01
'26/09/018.78.78.678.68-0.04-0.460.348.531.7352,59711,1364.724.56-9900-44,762-45,7520.29+23917,061020.01
'26/08/318.738.738.698.72-0.01-0.110.468.640.9230,8657,0504.382.69-20.90-23,949-23,9700.31+1,82216,822020.01
'26/08/288.758.768.728.73-0.02-0.230.468.670.6934,6877,6904.513.03-5,2700-20,180-25,4500.22-1,24815,000-120.01
'26/08/278.778.788.738.75-0.09-1.020.578.710.4664,20412,2505.245.62-15,3130-44,110-59,4230.21+70616,248030.02
'26/08/268.858.868.838.84-0.03-0.340.348.71.5820,7404,2624.871.83-9,0240-6,819-15,8430.33+15415,542030.02
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
'26/08/258.858.878.848.87+0.03+0.340.348.80.797,0981,6764.240.63-3060-246-5520.51+14515,388+130.02
'26/08/248.878.878.838.84-0.05-0.560.458.85-0.1114,4683,0734.711.28-4,0600-3,279-7,3390.52-7715,243020.01
'26/08/218.888.898.868.89-0.05-0.560.348.820.799,0972,2264.090.81-9660-3,047-4,0130.6+3915,320-320.01
'26/08/208.98.958.898.94+0.11+1.250.688.860.8916,8412,6046.471.5+6,0280+6,016+12,0440.62-20215,281+350.03
'26/08/198.838.868.828.83000.458.99-1.818,4782,0464.140.75+620-1,219-1,1570.5-22515,483020.01
'26/08/188.858.878.828.83-0.04-0.450.568.85-0.2311,3243,1833.561-1,4950+661-8340.5-615,708020.01
'26/08/178.98.98.868.87-0.03-0.340.458.840.349,4192,6933.50.84-66.20+342+2760.53+10815,714020.01
'26/08/148.918.928.898.9000.348.92-0.227,8431,7934.370.7-9.640+1,299+1,2900.53+41715,606-220.01
'26/08/138.918.918.898.9-0.01-0.110.228.97-0.797,8112,1213.680.69-1790+238+59.40.53-20915,189-4440.03
'26/08/128.898.928.888.91+0.07+0.790.458.92-0.1116,9752,1837.781.51+3,8890+6,233+10,1220.53-16915,3980480.31
'26/08/118.848.858.828.84-0.02-0.230.348.96-1.366,5612,0023.280.58-3600-424-7840.46-8015,5670480.31
'26/08/108.878.888.868.86+0.1+1.140.238.840.2313,6902,4695.541.21+1,7160+4,761+6,4770.46-34215,647-17480.31
'26/08/078.88.88.748.76-0.04-0.450.688.93-1.9430,6626,6134.642.69-10,0150-11,572-21,5870.43+66515,989+45650.41
'26/08/068.848.858.798.8-0.05-0.560.688.720.9120,7294,6984.411.83-9,1730-2,790-11,9630.63+4015,324+4200.13
'26/08/058.848.878.848.85+0.02+0.230.348.780.798,6862,1833.980.77+12.40-3,007-2,9940.82+18715,2840160.1
'26/08/048.848.878.828.83-0.01-0.110.578.86-0.349,8482,1584.560.87-1,4350-813-2,2480.82+1,36015,0970160.11
'26/08/038.858.858.818.84-0.06-0.670.458.830.1118,4253,7204.951.63-3,8640-1,600-5,4640.85+45913,737-10160.12
'26/07/318.938.938.898.9000.458.761.5717,7212,0308.731.58+6,0890+1,063+7,1520.92+18013,278-8260.2
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
'26/07/308.868.928.868.9-0.03-0.340.678.92-0.2218,7792,4077.81.67+5070+11,308+11,8150.8-21113,098+1340.26
'26/07/298.968.988.938.93+0.14+1.590.578.94-0.1177,2206,82111.36.92+21,2730+41,431+62,7040.79-25813,309+22330.25
'26/07/288.848.848.778.79-0.05-0.570.799.02-2.6221,9613,9245.61.93+2,7980+9,368+12,1660.37-2,38313,567+10110.08
'26/07/278.828.848.798.84+0.06+0.680.578.790.5711,3692,2025.161+3,8190-1,739+2,0800.35-8615,950-310.01
'26/07/248.788.788.768.78-0.07-0.790.238.79-0.1118,7894,8003.911.65-2610-8,080-8,3410.27+63916,036-840.02
'26/07/238.888.888.838.85-0.05-0.560.568.711.5816,6694,5253.681.48-3,4250-2,726-6,1510.28-10415,397+1120.08
'26/07/228.898.918.888.9-0.01-0.110.348.860.4514,2282,7305.211.26+3840+1,193+1,5770.35+65015,5010110.07
'26/07/218.938.948.898.91-0.12-1.330.558.91022,6584,5994.932.02-1100+1,548+1,4380.34+1,26914,851-2110.07
'26/07/209.059.069.019.03-0.03-0.330.558.891.5529,6883,6898.052.68+1.10+17,436+17,4370.34-10113,582-15130.1
'26/07/179.19.139.069.06+0.04+0.440.789.07-0.11111,03410,59210.510.1+37,6700+59,241+96,9111.8-89413,683+15280.2
'26/07/168.989.038.989.02+0.07+0.780.569.19-1.8836,8245,7126.453.32+14,9750+8,694+23,6691.05-9314,577+6130.09
'26/07/158.938.958.918.95+0.15+1.70.459.06-1.2333,5634,0028.393+940+26,600+26,6940.76-20114,670070.05
'26/07/148.828.848.798.8-0.07-0.790.569-2.2726,2735,2275.032.31+1,4160+12,109+13,5261.33-11214,871070.05
'26/07/138.818.928.818.87+0.08+0.911.258.87022,5243,2426.952+13,0050+1,798+14,8031.3-6514,983070.05
'26/07/098.848.848.798.79-0.06-0.680.568.85-0.6813,6302,6815.081.2+1,7080+3,153+4,8611.05-79115,048070.05
'26/07/088.888.898.838.85-0.02-0.230.688.80.5627,2123,1338.692.41+6,4250+11,347+17,7721.02-1915,839-170.04
'26/07/078.888.938.878.87+0.03+0.340.688.93-0.6869,1606,33510.96.16+41,3350+12,517+53,8520.88-40615,858+180.05
'26/07/068.88.858.88.84+0.04+0.450.578.96-1.3619,2813,0736.271.7-30+13,262+13,2590.38+58816,264070.04
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
'26/07/038.788.818.788.8+0.04+0.460.348.84-0.4524,7462,474102.18+9,7280+3,534+13,2620.83-6015,676070.04
'26/07/028.778.778.748.76-0.04-0.450.348.84-0.9113,2002,7294.841.16+0.030+3,193+3,1930.65+4115,736070.04
'26/07/018.828.828.778.8-0.04-0.450.578.780.2334,8243,6199.623.06+12,5540+10,820+23,3740.65-28115,695+170.04
'26/06/308.88.858.88.84+0.07+0.80.578.820.2331,6783,5908.822.8+4,3450+14,070+18,4150.41-55515,976060.04
'26/06/298.768.88.738.77+0.14+1.620.818.86-1.0344,6365,2898.443.92+3,2360+25,900+29,1360.33-66216,531060.04
'26/06/268.638.678.628.63+0.03+0.350.588.83-2.3244,7815,2978.453.87+21,9480+4,254+26,2020.73-64617,193+660.03
'26/06/258.618.628.68.6000.238.69-1.0513,7823,7043.721.19-440+1,455+1,4110.33+6417,839000
'26/06/248.558.618.558.6+0.07+0.820.78.62-0.2325,2324,6155.472.16+10,1310-8.8+10,1220.33-14817,775000
'26/06/238.578.578.528.53-0.04-0.470.588.57-0.4742,65612,5603.43.64-5,4120-15,826-21,2380.14-7117,923000
'26/06/228.68.68.568.57-0.03-0.350.478.510.739,18411,2003.53.36+9.220-12,538-12,5290.24+9617,994000
'26/06/188.648.658.598.6-0.09-1.040.698.550.5870,45616,4484.286.06-4000-49,334-49,7330.24+17417,898000
'26/06/178.688.78.658.69+0.09+1.050.588.52.1934,6607,1074.883.01+1,9530-9,468-7,5150.25-10317,724000
'26/06/168.868.868.838.84-0.02-0.230.348.9-0.6851,9287,0737.344.59-2,8080-28,829-31,6380.22-49517,827000
'26/06/158.838.868.818.86+0.06+0.680.578.80.6836,7465,1327.163.25+6500-15,696-15,0460.27+29618,322000
'26/06/128.818.818.768.8+0.03+0.340.578.8028,8154,1336.972.53-12,9040-4,712-17,6160.42+80918,026000
'26/06/118.748.778.728.77+0.03+0.340.578.77032,8793,9828.262.88+14,8680-13,932+9360.67+117,217000
'26/06/108.738.768.738.74+0.1+1.160.358.70.4643,1055,2458.223.77+4,1940-1,718+2,4760.39-61017,216-9900
'26/06/098.658.658.628.64-0.05-0.580.358.79-1.7459,21512,0534.915.11-15,7260-30,359-46,0850.31+29617,826-219990.56
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
'26/06/088.658.78.638.69-0.02-0.230.88.571.3838,2538,0764.743.31+53.10-6,627-6,5740.62-56517,530-8,7623181.81
'26/06/058.698.718.658.71+0.03+0.350.698.650.6969,3289,3397.426.01+15,0530-40,804-25,7510.62+2018,095+119,08050.2
'26/06/048.698.78.688.68-0.08-0.910.238.69-0.1294,27317,1325.58.19-7,5710-57,231-64,8030.33+57418,075+8,9949,06950.2
'26/06/038.788.788.758.76000.348.572.1756,5629,5755.914.95-5340-39,767-40,3010.06+47617,5010750.43
'26/06/028.738.778.78.76-0.04-0.450.88.680.9149,5278,9635.534.33-2,4560-32,612-35,0680.07+8917,0250750.44
'26/06/018.88.818.778.8+0.02+0.230.468.641.8225,1595,2524.792.21-590-2,433-2,4920.11+51216,9360750.44
'26/05/298.768.788.768.78+0.02+0.230.238.770.1114,7423,5074.21.29-1470-2,665-2,8120.11+3316,4240750.46
'26/05/288.778.838.768.76-0.01-0.110.88.76027,0725,1835.222.38+4100-8,470-8,0600.11-14116,391+4750.46
'26/05/278.778.778.758.77+0.02+0.230.238.77020,7524,5984.511.82+2370-2,674-2,4370.1+11616,5320710.43
'26/05/268.758.778.758.75000.238.740.1119,3744,8943.961.7+550-8,519-8,4640.1+916,4160710.43
'26/05/258.778.788.738.75-0.02-0.230.578.680.827,4846,6204.152.41+6050-8,518-7,9130.1+98916,4070710.43
'26/05/228.778.798.768.77+0.01+0.110.348.681.0326,4004,9615.322.32-4480-16,873-17,3210.09+26615,418+7710.46
'26/05/218.738.768.78.76+0.06+0.690.698.750.1118,2223,7354.881.59+2680-8,542-8,2740.1+18215,1520640.42
'26/05/208.78.78.688.7-0.07-0.80.238.73-0.3431,9249,1743.482.77-3,5430-18,516-22,0590.09+9214,970-5640.43
'26/05/198.768.798.748.77000.578.621.7130,8186,0395.12.7-3,8250-15,237-19,0620.15+14614,878-20690.46
'26/05/188.768.788.718.77-0.05-0.570.798.70.821,5496,7533.191.89-5150-7,446-7,9610.23+10914,732+20890.6
'26/05/158.878.888.828.82-0.07-0.790.678.711.2533,50810,3353.242.96-4,5460-7,762-12,3070.24+18314,623+65690.47
'26/05/148.918.928.888.89-0.05-0.560.458.820.7925,4556,5913.862.26-9,1440-3,417-12,5610.33-20314,440-940.03
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
'26/05/138.958.958.938.94-0.03-0.330.228.851.0116,4905,3163.11.47+1290+1,993+2,1220.52+25714,6430130.09
'26/05/128.978.988.968.97-0.05-0.550.228.920.5626,0657,9193.292.34-9500-826-1,7760.52+8614,386-4130.09
'26/05/119.039.0399.02-0.01-0.110.338.960.6719,1814,3324.431.73+1,5190+4,550+6,0690.54-514,3000170.12
'26/05/089.069.069.029.03-0.03-0.330.449.08-0.5518,7845,0873.691.7-0.530+851+8510.51+814,3050170.12
'26/05/079.089.19.069.06-0.01-0.110.449.050.1117,1793,9014.41.56+2,0580+1,817+3,8750.51+4614,297+6170.12
'26/05/069.19.119.069.07-0.01-0.110.559.12-0.5513,7163,8723.541.24+5780+598+1,1760.46+4914,251+7110.08
'26/05/059.19.19.079.08-0.09-0.980.339.11-0.3313,6513,9123.491.24-4390-3,670-4,1090.45+9714,202040.03
'26/05/049.139.29.139.17+0.11+1.210.779.071.0933,9893,9788.543.12+16,8150+10,370+27,1850.64-21314,105040.03
'26/04/309.119.119.069.06-0.14-1.520.549.24-1.9920,7383,9975.191.88-4,6860+4,922+2360.3+5714,318040.03
'26/04/299.189.239.179.2+0.02+0.220.659.091.226,0293,1258.332.4+14,4740+4,575+19,0490.4-41814,261040.03
'26/04/289.19.29.19.18+0.12+1.321.19.23-0.5438,8314,7238.223.56+15,5400+15,033+30,5730.4-6214,679040.03
'26/04/279.059.099.059.06+0.05+0.550.449.22-1.7739,1144,0859.583.55+16,8290+14,884+31,7130.72-3914,741040.03
'26/04/249.039.0499.01-0.01-0.110.449.2-2.1114,9193,2894.541.34-540+2,918+2,8640.42-34414,780040.03
'26/04/239.099.0999.02-0.07-0.770.999.08-0.6734,5044,7487.273.12+9,5770+9,734+19,3110.69+10415,124040.03
'26/04/229.069.099.059.09+0.04+0.440.449.12-0.3332,2203,6368.862.93+18,6480+935+19,5830.73-26615,020040.03
'26/04/219.039.069.039.05+0.02+0.220.339.09-0.4427,3643,3678.132.47+13,7090+5,115+18,8240.83-8015,286040.03
'26/04/209.039.0599.03+0.1+1.120.569.12-135,9364,0868.793.24+16,2820+6,170+22,4530.91-12615,366-1040.03
'26/04/178.988.988.938.93-0.11-1.220.559.17-2.6922,1207,5022.951.98+4000+1,147+1,5471.67-40615,492+10140.09
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
'26/04/169.059.099.039.04+0.06+0.670.678.95125,2463,9116.462.29+15,6030+1,604+17,2071.66-57315,898040.03
'26/04/158.979.028.978.98+0.05+0.560.569.14-1.7832,8425,0506.52.96+18,6380+4,806+23,4451.41-16716,471-18040.02
'26/04/148.98.968.98.93+0.05+0.560.689.06-1.4621,2343,6615.81.9+8,6160+3,175+11,7911.04-20016,63801841.11
'26/04/138.888.888.858.88-0.01-0.110.349.03-1.6913,7103,3674.071.21+2,8130+1,312+4,1250.88-18816,83801841.09
'26/04/108.888.98.888.89+0.07+0.790.238.97-0.920,6063,7225.541.83+6,8970+2,409+9,3060.94+6417,02601841.08
'26/04/098.818.838.88.82+0.01+0.110.348.96-1.5918,8712,7256.931.66+10,8520-1,651+9,2011.3-51216,962+31841.08
'26/04/088.788.828.788.81+0.12+1.380.468.85-0.4521,5843,9045.531.9+3,8160+2,612+6,4281.1-11117,480-51811.04
'26/04/078.78.728.688.69+0.08+0.930.468.7-0.1212,3073,1473.911.07+49.10+1,656+1,7051.03-24817,591-31861.06
'26/04/028.718.718.68.61-0.1-1.151.268.74-1.5115,3384,8913.141.32-2,5840-2,515-5,0991.02+5417,839-81891.06
'26/04/018.648.728.648.71+0.18+2.110.948.650.6929,3923,7767.782.56+16,2730-11,606+4,6671.11-28517,785+121971.11
'26/03/318.528.628.528.53+0.11+1.311.198.7-1.9942,9055,4787.833.68+25,8980-10,041+15,8570.87-35218,07001851.02
'26/03/308.428.438.398.42-0.14-1.640.478.51-1.0744,07512,1063.643.7-16,9400-13,860-30,8000.37+58018,422+51851
'26/03/278.558.568.518.56-0.07-0.810.588.352.4520,9524,7934.371.79+2,1260-11,929-9,8030.58+517,842-61801.01
'26/03/268.638.638.598.63+0.09+1.050.478.51.5140,4085,6387.173.48-10,1980-14,829-25,0270.54-54517,837-1,5911861.04
'26/03/258.548.548.528.54+0.06+0.710.248.61-0.8232,0057,4354.32.73+5,9570-24,253-18,2960.73-21918,382-1,6131,7779.67
'26/03/248.538.538.478.48+0.08+0.950.718.470.1226,7296,4764.132.27+3,2440-13,771-10,5270.62-10718,60103,39018.2
'26/03/238.448.458.48.4-0.31-3.560.578.55-1.79125,61434,1153.6810.6-24,2340-68,689-92,9230.24+56618,708+2,8073,39018.1
'26/03/208.78.728.688.71000.468.314.5944,70211,3983.923.89+11,5770-28,119-16,5420.92-44418,142-5,5975833.21
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
'26/03/198.748.748.78.71-0.14-1.580.458.690.2385,06826,1953.257.41-10,4860-51,065-61,5500.48+5518,58606,18033.3
'26/03/188.848.888.828.85+0.05+0.570.688.642.3763,96415,3824.165.66-7,4730-35,276-42,7490.28+12218,531+6,1806,18033.3
'26/03/178.948.998.928.99-0.01-0.110.788.980.1185,34217,2804.947.65-9,4650-60,494-69,9590.22+1,00118,409000
'26/03/169.019.018.979-0.1-1.10.448.930.7883,89223,1283.637.55-9,0320-54,764-63,7960.2+82717,408000
'26/03/139.029.19.029.1-0.03-0.330.888.882.4241,4979,9134.193.75-3,8220-26,079-29,9000.27+27016,581000
'26/03/129.159.169.099.13-0.06-0.650.768.922.331,3365,6095.592.86-16,1480-6,184-22,3320.22-4916,311-600
'26/03/119.159.199.139.19+0.07+0.770.669.091.0920,7403,4795.961.9+2,1910-11,575-9,3840.36+3416,360+160.04
'26/03/109.089.129.079.12+0.04+0.440.559.12031,0955,1436.052.83-1,0220-12,371-13,3930.31+34216,326-1950.03
'26/03/099.139.139.089.08-0.2-2.160.549.08061,49415,2214.045.6-5,2570-14,832-20,0890.11+58915,984+20240.15
'26/03/069.39.319.269.28000.549.072.2616,2133,4264.731.51-1,9210-4,410-6,3310.15+24715,395-240.03
'26/03/059.269.39.249.28+0.05+0.540.659.230.5419,3803,0856.281.8-1,1850-5,095-6,2800.31+1415,148-160.04
'26/03/049.239.249.29.23-0.05-0.540.439.26-0.3331,4905,5625.662.9+11,6270-287+11,3400.33+47015,134+270.05
'26/03/039.39.319.289.28+0.01+0.110.329.230.5419,8684,1934.741.85-650+331+2660.08+10414,664-350.03
'26/03/029.169.289.169.27+0.07+0.761.39.29-0.2225,3625,2244.852.34-1,2020-5,123-6,3250.08+11814,560+180.05
'26/02/269.29.29.189.2000.229.24-0.4336,57110,0333.653.36-6600-23,178-23,8380.07+43614,442-10,00070.05
'26/02/259.239.239.29.2-0.03-0.330.339.150.5445,5569,2644.924.2-1,0640-22,430-23,4940.07+37814,006010,00771.4
'26/02/249.249.269.29.23-0.08-0.860.649.190.4350,74811,5814.384.69-7,5550-16,232-23,7870.07+27913,628+10,00210,00773.4
'26/02/239.319.329.299.31000.329.141.8324,4349,8432.482.27-4790-3,248-3,7270.07+45213,349050.04
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
'26/02/119.319.329.39.31-0.01-0.110.219.290.2122,8795,6504.052.13-1,1840-9,362-10,5460.07+66412,897-150.04
'26/02/109.339.339.289.32-0.08-0.850.539.270.5430,9307,2994.242.88-16,8700-4,500-21,3700.08+24412,233-160.05
'26/02/099.49.49.379.4-0.01-0.110.329.261.4912,6103,3773.731.18-4,5940+341-4,2530.45+211,989070.06
'26/02/069.49.429.379.41-0.04-0.420.539.380.3212,8982,8884.471.21+4,0450-2,424+1,6210.55-14111,987+370.06
'26/02/059.429.479.429.45+0.07+0.750.539.380.7415,1682,6325.761.43+7,4210-4,048+3,3730.46-11312,128040.03
'26/02/049.379.49.379.38+0.05+0.540.329.45-0.7517,4552,4377.161.64+6,0880-4,353+1,7350.3+18812,241-240.03
'26/02/039.349.349.299.33-0.05-0.530.539.37-0.4327,2796,5934.142.54-13,0170-2,058-15,0750.16-9112,053+160.05
'26/02/029.379.419.369.38-0.31-3.20.529.271.1743,9819,9354.434.13-11,5390-2,570-14,1080.44-19312,144050.04
'26/01/309.689.699.649.69+0.01+0.10.529.333.7218,5722,8726.471.79+6,3070+4,752+11,0591.5-16312,337050.04
'26/01/299.689.699.659.68-0.02-0.210.419.71-0.3116,6382,6536.271.61+7,8870+1,984+9,8711.35-7712,500050.04
'26/01/289.79.739.79.7+0.05+0.520.319.71-0.116,8722,7756.081.64+3,8130+5,167+8,9801.17+3612,577050.04
'26/01/279.589.659.589.65+0.05+0.520.739.81-1.6610,4952,2004.771.01+5450+3,216+3,7611.09-912,541050.04
'26/01/269.659.659.69.6-0.1-1.030.529.67-0.7317,4704,7663.671.68+1,7870+411+2,1981.08-8112,550+150.04
'26/01/239.719.729.689.7-0.02-0.210.419.7011,6112,6344.411.13+1,0160+3,173+4,1891.04-5012,631040.03
'26/01/229.79.739.79.72+0.05+0.520.319.73-0.111,4762,2385.131.11+1,9080+458+2,3661.01+43112,681040.03
'26/01/219.649.689.649.67-0.12-1.230.419.73-0.6232,6184,3597.483.15+12,8550+3,282+16,1370.97-1,00112,250+240.03
'26/01/209.769.819.769.79+0.03+0.310.519.671.2317,4253,5034.971.71+5,7160+3,187+8,9030.68+12813,251020.02
'26/01/199.849.849.769.76+0.1+1.040.839.86-1.0231,5585,3985.853.09+7130+5,128+5,8410.56-24613,123-820.02
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
'26/01/169.639.679.639.66+0.14+1.470.429.66039,3115,4867.173.79+20,6210+4,654+25,2750.54+7013,369+1100.07
'26/01/159.459.539.459.52+0.11+1.170.859.53-0.1134,6583,9228.843.29+21,5580+735+22,2930.75-52213,299+290.07
'26/01/149.469.469.49.41-0.06-0.630.639.43-0.2121,1165,4043.911.99-2500+3,118+2,8680.28+13513,821+270.05
'26/01/139.489.499.469.47-0.03-0.320.329.48-0.1121,7183,4516.292.06+12,4700-1,742+10,7281.76-34213,686050.04
'26/01/129.559.559.479.5000.849.5031,6343,8428.233-3,6790+10,663+6,9841.47-25114,028+450.04
'26/01/099.429.59.369.5+0.24+2.591.519.41.0584,0768,6669.77.94+45,7730+4,944+50,7171.55-28514,279+110.01
'26/01/089.259.279.239.26-0.02-0.220.439.28-0.2212,1132,4274.991.12+4,3320+1,744+6,0760.56-7614,564000
'26/01/079.279.329.279.28+0.03+0.320.549.33-0.5441,5644,13310.13.86+25,9980+4,085+30,0830.98-50514,640-500
'26/01/069.239.289.239.25+0.06+0.650.549.29-0.4329,0753,4348.472.69+14,6740+3,076+17,7500.42-38315,145+150.03
'26/01/059.199.29.179.19+0.08+0.880.339.28-0.9833,3823,8088.773.07+9,0050+15,441+24,4460.43+28415,528-540.03
'26/01/029.119.139.089.11-0.01-0.110.559.090.2216,4243,0905.321.5+4,9430-1,961+2,9820.23-6415,244+290.06
'25/12/319.139.139.119.12-0.02-0.220.229.13-0.1110,0333,0433.30.91+6000+1,867+2,4670.13-4315,308+170.05
'25/12/309.159.159.139.14-0.03-0.330.229.120.2210,2432,6193.910.94+2300-2,694-2,4640.12+5015,351+660.04
'25/12/299.189.189.159.17-0.01-0.110.339.17012,2112,6614.591.12+3,7450+678+4,4230.44-25215,301000
'25/12/269.179.219.179.18+0.04+0.440.449.21-0.3314,6742,3476.251.35+6,4170+1,203+7,6200.36-26215,553-100
'25/12/249.179.179.129.14-0.08-0.870.549.14014,8884,2843.481.36-1,5390+87-1,4520.22+21715,815+110.01
'25/12/239.229.259.229.22+0.05+0.550.339.26-0.4319,1432,7506.961.77+4,8760+5,189+10,0660.38-51415,598-400
'25/12/229.149.189.139.17+0.03+0.330.559.18-0.1112,6582,3655.351.16+4,4520+3,269+7,7210.28-58816,112040.02
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
'25/12/199.139.159.139.14+0.03+0.330.229.18-0.4410,7262,0225.30.98+3,1140+2,471+5,5850.34-5016,700040.02
'25/12/189.099.139.099.11+0.07+0.770.449.10.1114,9292,7265.481.36+4,5530+2,635+7,1880.28-3016,750+140.02
'25/12/179.049.0499.04-0.02-0.220.4490.4428,1246,2794.482.54-13,0970+444-12,6530.18+16316,780+330.02
'25/12/169.29.259.199.25+0.06+0.650.659.26-0.1143,3664,7199.194+18,1620+2,178+20,3400.46+13216,617000
'25/12/159.179.199.169.19+0.01+0.110.339.19019,7293,1926.181.81+6,7410-2,874+3,8670.4-6116,485000
'25/12/129.199.199.169.18-0.01-0.110.339.160.2210,0992,5953.890.93-3970-325-7220.26+14816,546-100
'25/12/119.149.29.149.19+0.06+0.660.669.21-0.2217,7922,8626.221.63+6,7100-506+6,2040.27-15716,398-210.01
'25/12/109.159.159.119.13-0.04-0.440.449.110.2227,3794,8845.612.5+2,6490-2,358+2911+11516,555030.02
'25/12/099.179.189.159.17-0.05-0.540.339.18-0.1134,7525,1556.743.18+14,0750+180+14,2550.94-1,04716,440+130.02
'25/12/089.269.289.219.22-0.03-0.320.769.27-0.5446,6974,8769.584.31+19,7770+6,361+26,1380.65-81917,487020.01
'25/12/059.279.299.259.25-0.05-0.540.439.25021,8814,2285.182.03+310+6,803+6,8340.52-16018,306-420.01
'25/12/049.279.39.279.3+0.03+0.320.329.3026,9363,3328.082.5+14,0440+4,966+19,0100.57-5418,466060.03
'25/12/039.289.299.269.27-0.01-0.110.329.240.3224,6433,4467.152.28+8,9820-760+8,2220.94+18218,520060.03
'25/12/029.249.299.249.28+0.03+0.320.549.29-0.1133,2513,23410.33.08+17,7260+2,787+20,5130.76-40918,338-360.03
'25/12/019.269.299.259.25000.439.32-0.7621,7283,2486.692.01+8,5570+3,242+11,7990.39-39318,747+190.05
'25/11/289.259.279.229.25+0.01+0.110.549.29-0.4330,1403,7987.942.79+15,9960-1,299+14,6972.44-30019,140+180.04
'25/11/279.29.259.29.24+0.08+0.870.559.29-0.5447,0525,5328.514.34+23,7530+5,310+29,0632.11-20419,440070.04
'25/11/269.169.29.149.16+0.17+1.890.679.2-0.4441,2464,8178.563.78+21,1410+2,826+23,9671.64-1,03019,644070.04
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
'25/11/2599.018.988.99000.339.01-0.228,8512,2913.860.8-480+1,029+9811.21-7620,674070.03
'25/11/248.949.018.938.99+0.18+2.040.919.02-0.3341,3935,0058.273.72+20,9230+3,823+24,7461.22+5520,750+670.03
'25/11/218.828.838.88.81-0.01-0.110.348.83-0.2327,4693,1698.672.42+15,6620-3,923+11,7390.8-5020,695010
'25/11/208.88.828.88.82+0.02+0.230.238.810.118,8472,0254.370.78+20-1,840-1,8381.15+2820,745010
'25/11/198.798.828.798.8+0.01+0.110.348.83-0.3415,0862,5195.991.33+3,1540+4,622+7,7761.15-50020,717010
'25/11/188.838.838.788.79-0.08-0.90.568.79022,6995,5164.122-3340+4,164+3,8311.09-53621,217010
'25/11/178.788.888.778.87-0.01-0.111.248.88-0.1125,9744,1426.272.3+12,2780-689+11,5891.1+5221,753010
'25/11/148.898.98.868.88-0.03-0.340.458.9-0.2324,0623,6016.682.14+10,4060+1,396+11,8020.86-15221,701010
'25/11/138.928.928.898.91-0.02-0.220.348.92-0.1118,0673,1815.681.61+5,4600-741+4,7191.02+14721,853+110
'25/11/128.98.948.98.93+0.08+0.90.458.97-0.4526,0333,5037.432.32+9,7130+5,779+15,4921.17+27921,706-1000
'25/11/118.868.868.848.85-0.03-0.340.238.840.1111,0803,1663.50.98-2980-568-8660.99+15421,4270100.05
'25/11/108.888.98.878.88+0.04+0.450.348.91-0.3419,3513,4155.671.72+5,6140+2,772+8,3861-3821,273+10100.05
'25/11/078.858.858.828.84-0.04-0.450.348.830.1111,9443,0383.931.06+1,3550+401+1,7561.01-62121,311000
'25/11/068.868.898.868.88+0.06+0.680.348.9-0.2326,8203,4807.712.38+14,4180+123+14,5410.98-36221,932-3000
'25/11/058.818.868.88.82+0.07+0.80.698.84-0.2332,4944,06282.87+22,2440-5,844+16,4000.7-27922,2940300.13
'25/11/048.758.798.748.75+0.03+0.340.578.76-0.1118,5202,8296.551.62+3,9730+562+4,5350.26-3722,5730300.13
'25/11/038.718.748.718.72+0.02+0.230.348.72013,2163,4223.861.15+2,0300+359+2,3890.22+18722,6100300.13
'25/10/318.738.738.678.7-0.05-0.570.698.670.3433,2718,0714.122.89-17,8790-5,814-23,6930.18+28622,4230300.13
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
'25/10/308.758.758.738.75-0.03-0.340.238.720.3418,7454,6074.071.64+3,9370-8,890-4,9530.52+2622,1370300.14
'25/10/298.818.818.778.78-0.07-0.790.458.770.1125,4806,6223.852.24-9,4780-2,897-12,3750.44+29322,111+30300.14
'25/10/288.888.888.848.85-0.03-0.340.458.840.1113,3474,1933.181.18-4,0100+704-3,3060.63+26021,818000
'25/10/278.98.98.868.88-0.02-0.220.458.830.5619,1515,1993.681.7-1,0920-2,376-3,4680.71+1621,558000
'25/10/238.848.98.848.9+0.12+1.370.688.870.3424,3494,5515.352.16+7,2630+2,573+9,8360.73-33921,542-1300
'25/10/228.758.788.748.78+0.03+0.340.4620,5393,0496.741.8+10,0040-7,760+2,2440.6-9321,8810130.06
'25/10/218.728.768.728.75+0.07+0.810.468.77-0.2314,9493,1434.761.31+6,6790-1,004+5,6750.4-30121,974-5,003130.06
'25/10/208.698.78.678.68+0.01+0.120.358.660.2315,1074,1473.641.31+1,0310-5,354-4,3230.27+4522,275+105,01622.5
'25/10/178.678.678.638.67-0.09-1.030.468.610.6960,10213,1024.595.2-19,5070-23,946-43,4540.13-522,230+5,0065,00622.5
'25/10/168.758.768.758.76000.118.730.3412,6964,2462.991.11+110-5,088-5,0770.36-5222,235000
'25/10/158.758.798.758.76+0.05+0.570.468.720.4620,5914,8304.261.81+5,4260-6,813-1,3860.36-18222,287000
'25/10/148.758.758.78.71+0.02+0.230.588.72-0.1116,2084,04741.41-4930-1,422-1,9150.28-32222,469000
'25/10/138.658.698.638.69-0.07-0.80.688.61.0432,0019,4043.42.77-2,6030-9,420-12,0230.38+45422,791000
'25/10/098.758.798.758.76+0.07+0.810.468.750.1115,2183,7684.041.33+1,7510-3,103-1,3520.43-5322,337-6,54400
'25/10/088.678.78.678.69+0.04+0.460.358.670.2316,6203,3824.911.44+1,5680-6,924-5,3560.39-1322,39006,54429.2
'25/10/078.718.728.658.65-0.12-1.370.88.630.2363,43618,0293.525.5-12,6280-28,155-40,7830.36+66622,403+6,5446,54429.2
'25/10/038.798.798.778.77000.238.740.3421,2344,1155.161.86-870-12,145-12,2320.17-14421,737-200
'25/10/028.728.778.728.77+0.08+0.920.588.720.5724,8964,3245.762.18-1,3750-12,805-14,1800.18+15121,881-820.01
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
'25/10/018.78.78.688.69-0.02-0.230.238.660.3527,6526,3544.352.4-1,3550-19,750-21,1040.2+11721,7300100.05
'25/09/308.78.718.668.71+0.01+0.110.578.670.4618,5675,0103.711.61+61.10-11,978-11,9170.09+6821,6130100.05
'25/09/268.718.718.698.7-0.01-0.110.238.680.2323,8336,0913.912.07+420-13,243-13,2010.08-4521,545-6,952100.05
'25/09/258.728.728.78.71-0.02-0.230.238.680.3421,0915,8263.621.84-770-14,530-14,6070.08+20221,590+36,96232.2
'25/09/248.698.738.698.73+0.04+0.460.468.690.4633,9566,9984.852.96+2540-22,166-21,9120.08-3021,38806,95932.5
'25/09/238.78.718.668.69-0.15-1.70.578.640.5878,54618,2814.36.82-13,5700-33,524-47,0950.08+45421,418+6,4526,95932.5
'25/09/228.838.848.818.84-0.04-0.450.348.790.5738,6158,3034.653.41+5,7560-20,460-14,7040.31+7520,964-7,6965072.42