≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00913 兆豐台灣晶圓製造 / K線圖(日)

00913 兆豐台灣晶圓製造

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
39.636.87+2.73+7.4%5.7%37.8839.9837.88
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%)
1,9187,560萬8832.17張/筆39.4239.42 (+0.46%)
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)
2,4448,893萬1,9121.28張/筆36.39-2.34 (-5.97%)

連續漲跌: 連7跌→漲  ( +2.73元 / +7.4%)

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 台股快速趕底！　一文看8檔績效、規模雙成長台股ETF (ETtoday新聞雲 10/23 06:05)

• 從ETF霸榜看懂資金換檔　台灣爆紅榜上究竟誰最強？ (ETtoday新聞雲 10/14 15:36)

• ETF績效大爆冷「前10名全是被動式」　6檔今年翻倍 (ETtoday新聞雲 10/04 07:56)

• 0050被超車！這檔ETF今年飆106%　他揭關鍵原因：大象難往上跳 (ETtoday新聞雲 09/23 10:26)

• 7月股災沒打倒它們！25檔今年報酬仍破6成　00913稱王、00929成高股息唯一上榜 (ETtoday新聞雲 08/11 08:30)

• 兆豐特選台灣晶圓製造ETF證券投資信託基金(下稱本基金)2026年07月31日評價每受益權單位實際配發金額。 (分配收益公告 08/11)

• 快訊／台積電衝漲停！0050亮燈同歡　台股飆漲逾3200點 (ETtoday新聞雲 07/31 12:59)

• 兆豐特選台灣晶圓製造ETF證券投資信託基金(下稱本基金)2026年07月31日收益分配評價結果。 (分配收益公告 07/31)

• 〈熱門股〉布局晶圓製造國家隊 00913今年來報酬128%奪原型ETF冠軍 (Anue鉅亨 07/04 09:37)

• 台股ETF上半年最賺10檔一次看　正2、半導體最風光 (ETtoday新聞雲 07/01 09:06)

• 00685L分割最後交易日漲逾6%！　下周估每股12元甜甜價入手 (ETtoday新聞雲 06/30 11:25)

00913 兆豐台灣晶圓製造 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共1,031日
成交價: 39.6元 (+2.73元/ +7.4%)成交張數: 1,918張成交金額: 7,560萬元
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127高
近3日新高
連7跌→漲
(+2.73元/ +7.4%)
第66高
近3日新低
第75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
39.6元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年10年15年20年今年
01/02
~11/09
起算價41.9645.5546.6753.4548.1844.8723.152116.56----24.93
漲跌價-2.36-5.95-7.07-13.85-8.58-5.27+16.45+18.6+23.04----+14.67
漲跌幅-5.62%-13.1%-15.1%-25.9%-17.8%-11.7%+71.1%+88.6%+139%----+58.8%
振幅15.6%20.7%29.3%33.6%41.4%50.1%154%203%258%----131%
成交張數6,6581.02萬1.46萬2.97萬9.1萬23.6萬31.7萬37.5萬48.8萬----30.7萬
成交金額2.56億4.07億6.13億13.6億44.2億117億143億154億177億----140億
週轉率10.4%15.8%22.7%46.2%142%367%493%584%759%----478%

* 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
'26/11/0937.8839.9837.8839.6+2.73+7.45.739.420.451,9188832.170.76+9400-1,370-430
'26/11/0635.2937.7335.2936.87-2.34-5.976.2236.89-0.052,4441,9121.280.89+390-436-3970.67-70551+330.54
'26/11/0541.8341.8339.2139.21-2.75-6.556.2439.20.032,2961,9551.170.92-22.60-346-3680.62-26621-500
'26/11/0442.5143.1240.2541.96-0.55-1.296.7541.9601,3241,9580.680.55+56.20-383-3270.66-2647+450.77
'26/11/0344.6744.742.542.51-3.04-6.674.8342.420.212,2012,7770.790.96+50-804-7990.57+1649+110.15
'26/11/0245.0146.014545.55-0.35-0.762.245.510.091,1571,1660.990.53+47.50-103-55.70.56-20648000
'26/10/3045.464744.9345.9-1.71-3.594.3545.780.261,0951,9300.570.5+40.70-599-5580.49+32668000
'26/10/2948.7748.9547.2147.61-1.19-2.443.5747.50.238681,3220.660.41-2520-42.6-2940.41+32636000
'26/10/2848.0248.848.0248.8+2.34+5.041.6848.750.17347011.050.36+40.30-20.2+20.10.82-19604000
'26/10/2747.147.2746.2346.46-0.21-0.452.2346.58-0.265731,0530.540.27+650-118-52.80.75-5623000
'26/10/2248.4348.4546.5946.67-1.26-2.633.8846.50.361,1011,4740.750.52+2.080-467-4650.65-15628000
'26/10/214848.4547.747.93+1.04+2.221.647.90.068518401.010.41+740+84.6+1590.64+11643000
'26/10/2047.6948.1946.8246.89-0.78-1.642.8746.840.111,0071,7880.560.48+10.30-624-6140.52+18632000
'26/10/1947.147.7546.6147.67-0.9-1.852.3547.650.041,7062,4740.690.81-1060-755-8600.5+12614000
'26/10/1648.549.0248.348.57+0.32+0.661.4948.280.61,1291,0231.10.55+700-275-2050.7-4602000
'26/10/1549.8149.8148.0448.25-3.2-6.223.4448.030.463,9468,6850.451.92-4140-2,522-2,9360.57+19606000
'26/10/1451.451.951.0551.45+0.2+0.391.6651.340.211,2593,2640.390.65+53.20-431-3771.27-31587000
'26/10/1352.0552.0550.4551.25-1.8-3.393.0251.050.392,6786,5650.411.37-4600-1,197-1,6571.18-2618000
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
'26/10/1253.2553.2552.753.05-0.4-0.751.0352.990.111,4243,5880.40.76-2550-218-4731.97+34620000
'26/10/0853.7553.7552.9553.45-0.55-1.021.4853.270.341,9793,4380.581.06-4370-846-1,2822.44+5586000
'26/10/0754.354.5553.7554-0.2-0.371.4854.09-0.171,1753,3500.350.64-1260+38.2-87.63.2-16581000
'26/10/0654.754.753.854.2-0.35-0.641.6554.090.21,8023,6340.50.97+25.20-497-4723.42+9597000
'26/10/0555.0555.2554.454.55+0.55+1.021.5754.75-0.373,0321,3862.191.66-44.30-91-1353.37+11588000
'26/10/0253.554.0553.254+1+1.891.654.03-0.062,2191,0862.041.19+6340-479+1553.45+58577000
'26/10/0152.6553.152.5553+0.3+0.571.0453.31-0.581,0327701.340.55+1580-186-282.35-17519000
'26/09/3052.7552.9552.5552.7+0.95+1.840.7752.580.231,6889191.840.89+480+377+4252.08-336536000
'26/09/2952.1552.251.4551.75-0.55-1.051.4351.640.212,1101,6871.251.09-44.50-401-4452+377872000
'26/09/2452.4552.4551.8552.3-0.3-0.571.1452.36-0.111,9421,8511.051.01-3190-930-1,2492.07+44495-100
'26/09/2353.2553.3552.552.6-0.3-0.571.6152.73-0.251,8011,4331.260.95-2770-599-8762.62+50451+110.22
'26/09/2253.35452.6552.9+0.95+1.832.652.790.212,0011,5861.261.07+260+161+1873.1-128401000
'26/09/2151.855251.551.95+0.65+1.270.9751.99-0.081,5979941.610.83-1250+109-15.73.060529000
'26/09/1850.451.3550.351.3+2.26+4.612.1451.44-0.271,7711,2781.390.9+1200+238+3583.28-12529-100
'26/09/1749.2150.249.0449.04+0.53+1.092.3949.17-0.271,6467782.120.82-1690-226-3953.07-10541010.18
'26/09/1647.7948.647.7848.51+1.04+2.191.7348.59-0.167544151.820.36-50+77.3+72.33.36-1551010.18
'26/09/1548.1148.347.4747.47-0.65-1.351.7247.460.028736711.30.42-3720+286-86.33.37-7552010.18
'26/09/1447.7548.447.2448.12-0.39-0.82.3948.14-0.041,1669111.280.56-4780+129-3494.01-8559010.18
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
'26/09/1149.0449.0448.0948.51-1.16-2.341.9148.62-0.231,1009831.120.53-1170-106-2234.84-109567010.18
'26/09/1049.949.949.2149.67-0.24-0.481.3849.94-0.545314951.070.26-1570+115-42.35.040676010.15
'26/09/0950.150.4549.8249.91+0.26+0.521.2750.16-0.56976061.150.35+4.20+302+3075.31+14676010.15
'26/09/0850.250.349.549.65-0.3-0.61.649.77-0.241,1158761.270.56+240-288-2645.31+152662010.15
'26/09/0748.635048.6349.95+2.35+4.942.8849.940.022,9101,4691.981.44+8890+465+1,3545.22+47510010.2
'26/09/0447.5647.646.8147.6+0.88+1.881.6947.62-0.046904291.610.33+2510-14.7+2363.63-9463010.22
'26/09/0347.74846.5746.72-0.63-1.333.0246.74-0.041,6956742.520.8-4940+651+1573.21-50472010.21
'26/09/0248.0648.147.3247.35-1.02-2.111.6147.37-0.041,1388821.290.54-4110+197-2134.04-4522010.19
'26/09/0147.2448.6247.2448.37+1.47+3.132.9448.45-0.172,4689742.531.19+1,2110-512+6994.73+22526010.19
'26/08/3146.3546.945.746.9-0.63-1.332.5246.95-0.111,0931,0511.040.51-1140-131-2452.78-2504010.2
'26/08/2847.2947.947.0847.53+0.86+1.841.7647.56-0.061,1896141.940.57+3320-187+1452.97-2506010.2
'26/08/2747.1647.2646.5546.67+0.23+0.51.5346.7-0.061,1725372.180.55-10+393+3922.34-27508010.2
'26/08/2645.6146.545.5646.44+0.48+1.042.0546.56-0.269535731.660.44-1840+524+3402.35-78535010.19
'26/08/2545.3445.9644.4845.96+0.05+0.113.2246.02-0.131,0159861.030.46+800-213-1332.66-47613010.16
'26/08/2445.9946.845.8345.91+0.26+0.572.1245.820.27415671.310.34-730+19.7-53.32.52+8660010.15
'26/08/2145.5545.7345.2345.65+0.16+0.351.145.72-0.159055031.80.41+3170-234+82.82.66-20652+110.15
'26/08/2045.545.9844.6745.49+0.63+1.42.9245.55-0.131,0596621.60.48+2300-581-3512.12+2672-100
'26/08/1944.8245.4944.6144.86-1.59-3.421.8945.04-0.41,9731,8321.080.89+1020-1,236-1,1341.74+7670010.15
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
'26/08/1848.0648.0646.4346.45-1.13-2.373.4346.4501,2641,6720.760.6+1160-659-5431.6+1663+110.15
'26/08/1749.549.9249.2849.36-0.03-0.061.349.350.021,4801,0251.440.73+280+66.5+94.51.4+9662000
'26/08/1450.650.649.1449.39-0.32-0.642.9449.380.022,1211,1671.821.05+1570+116+2731.36-503653000
'26/08/1349.7850.749.6949.71+0.92+1.892.0749.78-0.141,9039452.010.95-1550+600+4451.09-451,156000
'26/08/1248.8149.0648.5448.79+0.66+1.371.0848.93-0.291,4958171.830.73-4730+449-24.31.36+271,201-200
'26/08/1147.6648.1847.348.13-0.05-0.11.8348.22-0.192,0091,0121.990.96-2340+58.7-1752.09-21,174020.17
'26/08/1047.2848.547.1548.18+1.83+3.952.9148.170.021,8281,0011.830.88+780+70.2+1482.5-31,176-720.17
'26/08/0747.5147.524646.35-0.86-1.823.2246.38-0.061,3761,3481.020.64-5760+129-4472.4+21,179090.76
'26/08/0647.0747.4246.2847.21-0.04-0.082.4147.25-0.081,6561,1431.450.78-2800-257-5373.41+171,177+190.76
'26/08/0548.5848.5847.2347.25+1.37+2.992.9447.28-0.063,2301,5022.151.55-1,1390-585-1,7244.02-431,160080.69
'26/08/0445.4246.2845.0345.88+0.46+1.012.7545.91-0.071,3566432.110.62+370-80.6-43.66.59-241,203080.67
'26/08/03454644.9945.42+1.11+2.512.2845.310.242,2279292.41.01-1580+49.6-1086.53-81,227+280.65
'26/07/3144.0244.3143.9244.31+4.02+9.980.9744.250.143,8836246.221.72+2,0630-2,203-1406.97+451,235+160.49
'26/07/3039.5642.3839.540.29-0.17-0.427.1240.38-0.223,3928593.951.4+1,2030-1,375-1722.9+211,190-10150.42
'26/07/2943.1143.339.9840.46-3.2-7.337.640.47-0.023,7301,7852.091.53+680+530+5980.5-2661,169+1061069.07
'26/07/2845.2545.543.6543.66-3.82-8.053.943.610.112,4861,9301.291.1-9700-83.7-1,0540.36+311,435000
'26/07/2746.5847.4845.8647.48+0.12+0.253.4247.280.421,1537911.460.53+3360-527-1912.38-21,404-100
'26/07/2448.449.1247.3547.36-2.05-4.153.5847.120.511,2381,3190.940.59-1340-477-6111.69+181,406-210.07
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
'26/07/2350.6550.9548.9349.41-0.69-1.384.0349.44-0.061,3707761.770.68-1780-5.03-1831.97-411,388-730.22
'26/07/2249.2650.949.2650.1+2.06+4.293.4150.13-0.061,7508172.140.88+5030-354+1492.35+461,429+1100.7
'26/07/2146.6948.346.6948.04+1.65+3.563.4748.16-0.251,2925522.340.62+3320-489-1571.3+351,383090.65
'26/07/2047.1147.4245.2346.39-1.42-2.974.5846.130.563,4811,2822.721.62+110-283-2720.59-421,348+690.67
'26/07/1749.7349.7347.8147.81-4.54-8.673.6747.530.593,6202,8781.261.76-2700-1,792-2,0620.57-351,390+130.22
'26/07/1652.353.251.5552.35-0.9-1.693.152.150.381,5988821.810.84-1930-275-4681.17+401,425020.14
'26/07/155253.3551.753.25+2.7+5.343.2653.060.362,6858833.041.41+2860-664-3781.62-71,385+220.14
'26/07/1451.751.8548.5550.55-1.3-2.516.3650.59-0.083,1501,8001.751.56-950-635-7300.93-391,392000
'26/07/1352.9553.0551.451.85+0.05+0.13.1951.570.541,5968201.950.83+180-624-6061.16+4021,431-100
'26/07/0951.6552.8551.6551.8+0.25+0.482.3351.81-0.021,5236052.520.8+2590-304-44.81.14-131,029010.1
'26/07/0851.9525051.55-0.15-0.293.8751.69-0.272,9901,0452.861.53+1110-523-4120.53+141,042010.1
'26/07/0754.254.2551.251.7-2.5-4.615.6351.430.522,7392,1271.291.44-3000-646-9460.24-181,028+110.1
'26/07/0655.1555.4553.7554.2003.1453.850.652,4751,0032.471.35+260-688-6620.96-971,046000
'26/07/0352.854.3552.554.2-0.15-0.283.454.24-0.071,1578711.330.62-93.50-202-2950.88+131,143000
'26/07/0253.0554.355354.35-0.3-0.552.4754.310.072,3801,2371.921.28-3850-28.2-4131.11+821,130000
'26/07/0155.755.754.2554.65+0.5+0.922.6854.67-0.041,2367701.610.68+6.090-54.3-48.22.03-331,048000
'26/06/3053.9554.653.754.15+1.85+3.541.7254.040.22,2438462.651.22+2000-558-3582.04+201,081000
'26/06/295253.151.5552.3+0.3+0.582.9852.140.312,3358902.621.22+1650-247-82.51.56+121,061000
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
'26/06/2654.6555.1551.952-3.45-6.225.8652.12-0.234,6922,8111.672.5-2880-1,655-1,9431.14+2871,049000
'26/06/2556.4556.4554.5555.45+0.5+0.913.4655.55-0.182,7731,0352.681.54-3610-718-1,0792.02-8762000
'26/06/2453.955.6553.8554.95-0.4-0.723.2554.670.514,1201,7712.332.24-1250-696-8213.13-70770000
'26/06/2357.7557.7555.3555.35-1.2-2.124.2455.68-0.65,4882,3032.383.12-6510-1,598-2,2493.49+215840-100
'26/06/2256.856.8556.1556.55+2.65+4.921.356.250.535,0371,7212.932.85+1770-3,275-3,0985.57+235625+110.16
'26/06/1852.9553.952.553.9+1.85+3.552.6953.870.062,9201,0502.781.55+2570-617-3605.82+2390000
'26/06/1751.3552.0551.1552.05+0.05+0.11.7352.23-0.351,3877811.780.72-1520-351-5034.94+23388000
'26/06/1652.4552.4551.852+0.45+0.871.2652.18-0.352,7801,0532.641.45-410+202+1615.46-12365000
'26/06/155151.750.851.55+2.13+4.311.8251.50.13,8801,0953.541.99+4380-836-3985.7+101377000
'26/06/1249.1749.7948.9949.42+2.65+5.671.7149.350.142,0537582.711.02+5970-968-3714.25+6276000
'26/06/1146.2147.154546.77+0.72+1.564.6746.79-0.041,2266821.80.57+100-64.5-54.52.14-7270000
'26/06/1047.8348.6945.9946.05-2.51-5.175.5645.970.172,0721,2471.660.98+30-674-6712.14+4277000
'26/06/0948.248.6746.7548.56+1.86+3.984.1148.40.331,9995313.760.97-400-192-2322.08+1273000
'26/06/0845.346.9345.246.7-2.53-5.143.5146.660.091,9461,4771.320.9-830-283-3662.22+11272000
'26/06/0549.9450.1548.1149.23-1.22-2.424.0449.220.022,9461,4322.061.45-4950-499-9942.52+15261000
'26/06/0451.4551.650.4550.45-1-1.942.2450.260.382,1311,4751.441.09+40-871-8674.38+15246000
'26/06/0352.652.9551.4551.45-0.25-0.482.951.360.172,5401,6951.51.32-3660-1,197-1,5634.53+24231000
'26/06/0252.9553.1550.851.7-0.4-0.774.5151.660.083,3531,5022.231.74-3450-1,053-1,3986.29+6207000
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
'26/06/0151.8553.251.552.1+0.9+1.763.3251.790.64,2621,5512.752.23-8410-1,369-2,2107.84-13201000
'26/05/2952.555350.451.2+0.8+1.595.16510.391,4876952.140.76-460-352-39811.8+12214000
'26/05/2852.252.4549.3350.4-1.05-2.046.0649.970.853,3071,0563.131.68-1,2160+226-99012.2+20202000
'26/05/2751.152.150.7551.45+2.56+5.242.7651.350.194,5687845.832.36+1,1130-2,026-91318.8+140182000
'26/05/2648.8449.2448.2148.89+0.92+1.922.1548.880.021,1613513.310.57-2400+126-11414.3-542000
'26/05/2545.9647.9845.9647.97+2.77+6.134.4747.860.231,0804122.620.51+7080-636+7215.5-147000
'26/05/2244.1945.2344.1745.2+1.77+4.082.4445.170.071,4233224.420.64+3990-322+77.112+1048000
'26/05/2143.9243.9243.0243.43+2.27+5.522.1943.5-0.165552871.940.24+360+28.2+64.29.99+138000
'26/05/2041.9641.9640.8641.16-0.8-1.912.6241.33-0.416874681.470.28+210-113-91.89.82037000
'26/05/1943.3443.3641.7241.96-1.55-3.563.7741.80.385894051.450.25-2410+51.6-1899.71-537000
'26/05/1842.8443.6342.2443.51-0.21-0.483.1843.69-0.411,2492864.370.53-350+146+11110.9-2242000
'26/05/1545.545.8343.5743.72-1.31-2.915.0243.86-0.325563761.480.25-940+51.1-42.911.1-164000
'26/05/1444.7545.1144.6745.03+0.96+2.18145.19-0.365002132.350.22+340+43.9+77.911.5+865000
'26/05/1344.5244.5243.1144.07-1.13-2.53.1244.08-0.021,0916311.730.48+280-138-11011.4+457000
'26/05/1245.3445.4144.345.2+0.33+0.742.4745.22-0.041,8893834.930.85-6980+956+25810.9-553000
'26/05/1143.6544.9343.6544.87+1.33+3.052.9444.94-0.161,78535750.79+530+126+17914.3+758000
'26/05/0843.9944.6842.9343.54-0.52-1.183.9743.430.251,4345522.60.63-6300+229-40114-151000
'26/05/0744.944.943.6444.06+0.91+2.112.92440.141,5084053.720.66-2760-50.1-32617.1-152000
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
'26/05/0642.5443.3442.1443.15+1.61+3.882.8943.080.162,0804035.160.89-9500+489-46118.9+253000
'26/05/0541.441.6141.0341.54+0.23+0.561.441.63-0.223292351.40.14+110+41.6+52.623.6+351000
'26/05/0440.0241.3139.9941.31+2.63+6.83.4141.070.581,5464293.60.63+9070-928-21.123.5+2648000
'26/04/3039.1439.3438.6838.68+0.29+0.761.7238.73-0.135482841.930.21-820+91.9+9.9419+722000
'26/04/2938.1838.638.0738.39-0.41-1.061.3738.66-0.74243061.390.16+90-85.9-76.919.4-315000
'26/04/2838.4839.0838.2138.8+0.32+0.832.2638.94-0.364992312.160.19+170+75.4+92.418.9+118000
'26/04/2738.9539.4138.1638.48+0.47+1.243.2938.450.081,7363594.840.67-4040+847+44318.8-717000
'26/04/2438.0138.7637.8838.01+0.71+1.92.3638.13-0.321,1762924.030.45-2510-120-37120.8+624000
'26/04/2339.139.1136.5837.3-0.85-2.236.6337.35-0.131,0645122.080.4-1600+5.63-15422-2718000
'26/04/2237.7938.3637.7938.15+0.61+1.621.5238.1509234841.910.35-1370-276-41322.8+345000
'26/04/2137.1637.573737.54+0.88+2.41.5537.56-0.054803131.530.1800-81-8123.4+242000
'26/04/2036.436.8936.436.66+0.7+1.951.3636.6609642993.230.35+1080-94.1+13.923.4+140000
'26/04/1735.3936.1935.3935.96+0.64+1.812.2735.930.085552662.090.2+790-60.9+18.122.9+439000
'26/04/1634.9535.3534.6135.32+1.13+3.312.1635.5-0.511,1943963.020.42+4810-339+14222.5035000
'26/04/153434.453434.19+0.86+2.581.3534.36-0.51,1133173.510.38+6710-446+22520.2035000
'26/04/1433.1533.533.0933.33+0.78+2.41.2633.55-0.661,2114262.840.4+5410+166+70717-2735000
'26/04/1332.0432.6132.0432.55+0.43+1.341.7732.8-0.771,2985352.430.42+5060+550+1,05614.4-562000
'26/04/1031.5632.231.5632.12+0.66+2.12.0332.36-0.751,6394563.590.53+4920+685+1,17711.6-467000
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
'26/04/0931.3231.631.1831.46+0.29+0.931.3531.71-0.799694142.340.3+2440+476+7209.11-371000
'26/04/0830.6131.2230.6131.17+1.71+5.82.0731.41-0.778954961.80.28+5500+254+8047.99+2674000
'26/04/0729.1629.5229.1629.46+0.75+2.611.2529.62-0.542501781.40.07+69.80-4.28+65.65.47048000
'26/04/0229.8529.8728.728.71-0.76-2.583.9728.82-0.385023071.640.15+2470-375-1285.15048000
'26/04/0129.529.6629.429.47+1.18+4.170.9229.67-0.688802174.060.26+2470-204+42.84.01048000
'26/03/312929.1528.228.29-1.13-3.843.2328.43-0.494214810.880.12-1150+97.2-17.62.88048000
'26/03/3029.4229.4529.1929.42-0.53-1.770.8729.51-0.313223250.990.09-1090+181+72.23.4048000
'26/03/2729.7329.9529.6729.95-0.3-0.990.9330.1-0.52182480.880.06-140-1.81-15.83.9-248000
'26/03/2630.7830.7830.2130.25-0.25-0.821.8730.35-0.333282391.370.1-60-66.4-72.43.97-150000
'26/03/2530.1930.630.1930.5+0.85+2.871.3830.58-0.265111403.650.16+1490-100+48.74-151000
'26/03/2430.530.529.429.65-0.23-0.773.6829.6502421331.820.07+120-42.5-30.53.31-152000
'26/03/2329.9830.229.7229.88-0.96-3.111.5629.99-0.374772511.90.14+370-55.2-18.23.26+153000
'26/03/2030.831.0730.4230.84+0.08+0.262.1130.98-0.454502291.970.14+520+172+2243.09052000
'26/03/1930.9331.1930.6530.76-0.43-1.381.7330.81-0.165142282.250.16-10+119+1182.78052000
'26/03/1830.6231.3330.6231.19+0.81+2.672.3431.42-0.741,3485552.430.42+2070+832+1,0392.79-1752000
'26/03/1730.2630.6230.2630.38+0.56+1.881.2130.56-0.596082392.540.19+69.20+308+3771.79-169000
'26/03/1630.2130.3629.7429.82+0.13+0.442.0929.89-0.237421475.050.22-400+371+3311.48-170000
'26/03/1329.7529.9629.3429.69-0.26-0.872.0729.95-0.883591153.120.11-220+103+80.91.66071000
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
'26/03/1229.9530.1829.7429.95-0.2-0.661.4630.11-0.534591872.460.14+100+23.4+33.41.72071000
'26/03/1129.4330.2529.4330.15+1.5+5.242.8630.29-0.468433032.780.25+500+502+5521.67-1171000
'26/03/1028.462928.3528.65+1.05+3.82.3628.72-0.248502852.980.24+2220-111+1111.45082000
'26/03/0927.7127.932727.6-1.73-5.93.1727.78-0.651,0495721.830.29-1830+455+2720.45-2682000
'26/03/0629.1329.5228.9929.33-0.08-0.271.829.48-0.513032861.060.09+1320-82.4+49.61.26-2108000
'26/03/0529.3329.7328.8829.41+1.23+4.363.0229.4105153381.520.15-450+79.3+34.30.68+2110000
'26/03/0428.7628.7628.0828.18-1.3-4.412.3128.21-0.116216071.020.18+220+80+1020.87-1108000
'26/03/0330.5830.629.4729.48-1.1-3.63.729.53-0.171,1289711.160.34+10+71.9+72.90.78-11109000
'26/03/0230.4730.8930.2330.58-0.56-1.82.1230.510.231,1067721.430.34+320+274+3060.77-71120000
'26/02/2631.531.530.731.14-0.26-0.832.5530.970.551,9811,2841.540.61+1270-712-5850.63-26191000
'26/02/2532.163331.8733+1.19+3.743.5532.132.644,2441,5602.721.37-66.10-2,619-2,6850.08-57217000
'26/02/2431.0931.8631.0931.81+0.95+3.082.531.710.312,6749672.770.85+660-845-7790.38-32274000
'26/02/233131.3130.8530.86-0.01-0.031.4930.730.424,1911,5722.671.3-650-3,101-3,1660.09+41306000
'26/02/1130.6530.930.6530.87+0.31+1.010.8230.790.261,3776452.140.42-10-755-7560.52+10265000
'26/02/1030.4830.6830.4130.56+0.36+1.190.8930.62-0.21,0994512.440.34+20-396-3940.53+65255000
'26/02/0930.6530.6530.1530.2+0.88+31.7130.190.031,7825523.230.54-30-473-4760.510190000
'26/02/0629.2629.5228.829.32-0.29-0.982.4329.3201,3436332.120.39+640-678-6140.57+13190000
'26/02/0529.8430.0529.5229.61-0.59-1.951.7529.470.471,7411,1711.490.52-640-1,196-1,2600.14+71177000
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
'26/02/0430.1530.2529.9330.2001.0630.22-0.078225171.590.25+520-636-5840.66+26106000
'26/02/0330.2930.3629.7530.2+0.75+2.552.0730.22-0.078603412.520.26+170-319-3020.26+6480000
'26/02/0229.8229.8229.229.45-0.72-2.392.0629.46-0.036584691.40.19-260-178-2040.13+116000
'26/01/3030.4330.5530.0630.17-0.66-2.141.59300.568013082.60.24+80-216-2080.35-1115000
'26/01/2931.1831.2230.5930.83-0.32-1.032.0230.720.365122811.820.16-590-65.4-1240.31+226000
'26/01/2831.2431.331.0531.15+0.15+0.480.8131.28-0.424222351.790.13-1.980-140-1420.86-124000
'26/01/2730.433130.431+0.65+2.141.9830.990.034212022.080.13+130-129-1160.88+225000
'26/01/2630.0130.3530.0130.35+0.49+1.641.1430.42-0.234152411.720.13-120-184-1960.76+223000
'26/01/2329.7230.0529.629.86+0.45+1.531.5329.93-0.232191151.90.07+6.30-17.5-11.20.87021000
'26/01/2229.3929.9629.3929.41+0.12+0.411.9529.52-0.374651453.210.14+130+20+330.81+121000
'26/01/2129.5829.7529.1729.29-0.33-1.111.9629.280.035202122.450.15-270+36.4+9.420.69+820000
'26/01/2028.9729.6228.829.62+0.47+1.612.8129.73-0.372891491.940.09+50-62.8-57.80.94012000
'26/01/1928.7629.1828.6429.15+0.55+1.921.8929.19-0.142741551.770.08-1.10-43.9-450.89012000
'26/01/1628.5128.728.328.6+0.46+1.631.4228.67-0.244191922.180.12-7.90-33.4-41.30.9012000
'26/01/1528.0528.1427.8928.14+0.01+0.040.8928.1402331191.960.0700-0.72-0.720.98012000
'26/01/142828.227.9928.13+0.33+1.190.7628.18-0.183351202.790.09+110-54.5-43.50.98012000
'26/01/1327.828.0127.4727.8+0.31+1.131.9627.91-0.43171062.990.09-440+21.2-22.80.87-2012000
'26/01/1227.3227.5327.2227.49+0.65+2.421.1527.55-0.22317565.650.09-150-147-1621.28+1032000
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
'26/01/0926.8426.9726.4226.84002.0526.92-0.3458805.730.1200+22.5+22.51.42022000
'26/01/0827.1727.3526.7926.84-0.33-1.212.0626.9-0.222251122.010.0600-13.5-13.51.42+1022000
'26/01/0726.7427.2626.7427.17+0.6+2.261.9627.3-0.483631692.150.1-180+84.1+66.11.42-1312000
'26/01/0626.226.6126.1926.57+0.67+2.591.6226.7-0.493051272.40.08-30-56.7-59.71.59025000
'26/01/0525.7125.9825.7125.9+0.63+2.491.0725.96-0.237101584.490.18+170+76.1+93.11.62-1125000
'26/01/0225.125.3525.125.27+0.34+1.36125.32-0.2154582.660.04+60-10.1-4.081.46036000
'25/12/3124.925.0724.924.93+0.04+0.160.6825.07-0.562971112.680.07+15.70-10.1+5.641.4036000
'25/12/3024.6424.9224.6424.89+0.18+0.731.1324.91-0.083031152.630.08+80-8.49-0.491.26-236000
'25/12/2924.6524.7624.5824.71+0.15+0.610.7324.76-0.23161292.450.08+130-32.4-19.41.18+1138000
'25/12/2624.524.6524.4824.56+0.36+1.490.724.66-0.413811342.850.09+40+3.68+7.681.06027000
'25/12/2424.2524.2824.224.2+0.04+0.170.3324.32-0.51731770.980.04-20-27.2-29.21.03+1527000
'25/12/2324.224.2224.1424.16+0.07+0.290.3324.25-0.372491821.370.06-40-32.9-36.91.04012000
'25/12/2224.2124.2124.0924.09+0.19+0.790.524.19-0.42115343.390.0300+12+121.08012000
'25/12/1924.0224.0223.8623.9+0.27+1.140.6823.91-0.04106215.050.0300-0.59-0.591.08012000
'25/12/1823.7623.7823.623.63-0.15-0.630.7623.71-0.34173364.820.0400-12.2-12.21.08012000
'25/12/1723.924.0723.7823.78-0.01-0.041.2223.88-0.42163384.30.04-50+6.37+1.371.08012000
'25/12/1624.224.223.6123.79-0.41-1.692.4423.88-0.38295614.840.07-30-11.9-14.91.13+612000
'25/12/1523.9724.2223.9724.2-0.23-0.941.0224.25-0.21139383.650.0300-9.74-9.741.16+56000
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
'25/12/1224.4324.4824.3924.43+0.19+0.780.3724.51-0.33128413.130.03+40+2.47+6.471.1601000
'25/12/1124.6224.6224.2324.24-0.23-0.941.5924.31-0.29152493.110.04-10-1.73-2.731.1201000
'25/12/1024.4124.4724.3624.47+0.12+0.490.4524.59-0.49141662.140.0300+35.3+35.31.1301000
'25/12/0924.3624.3924.3124.35+0.15+0.620.3324.41-0.251951071.820.05-2.470-7.32-9.791.1301000
'25/12/0824.1524.2224.0524.2+0.2+0.830.7124.33-0.541661231.350.0400+45.6+45.61.1501000
'25/12/0523.822423.8224+0.28+1.180.7624.11-0.46372963.870.0900+32.6+32.61.1501000
'25/12/0423.8123.8423.6723.72-0.12-0.50.7123.81-0.38162364.510.04-30+5.13+2.131.1501000
'25/12/0323.8723.9723.8423.84+0.11+0.460.5523.91-0.29121284.310.0300+14.4+14.41.1801000
'25/12/0223.823.923.7123.73+0.01+0.040.823.81-0.34144373.890.0300+18.6+18.61.1801000
'25/12/0124.1324.1323.7223.72-0.45-1.861.723.76-0.17179852.110.04-20-8.82-10.81.1801000
'25/11/2823.724.1723.724.17+0.52+2.21.9924.18-0.043221821.770.08+300+105+1351.201000
'25/11/2723.5923.6823.5223.65+0.28+1.20.6823.71-0.25188672.810.0400+47.6+47.60.9201000
'25/11/2623.3123.5323.3123.37+0.22+0.950.9523.48-0.47231455.140.05+30+44.9+47.90.9201000
'25/11/2523.0323.223.0323.15+0.68+3.030.7623.2-0.22229713.230.05+10+30.7+31.70.8901000
'25/11/2422.6122.6122.4622.47+0.41+1.860.6822.61-0.62107244.440.0200+5.34+5.340.8801000
'25/11/2122.2122.252222.06-0.92-41.0922.14-0.36600896.740.13-450+21.9-23.10.8801000
'25/11/2022.9923.0722.8522.98+0.68+3.050.9923.02-0.17378389.940.09+520-54.4-2.431.301000
'25/11/1922.5822.5822.322.3-0.32-1.411.2422.32-0.09308644.820.0700+7.74+7.740.8201000
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
'25/11/1822.9623.122.622.62-0.55-2.372.1622.580.181,2501299.690.29-930+108+14.60.8201000
'25/11/1723.123.2723.0823.17+0.2+0.870.8323.19-0.09344506.880.08-310-6.71-37.71.6801000
'25/11/1423.0723.1422.9622.97-0.45-1.920.7723.03-0.26225902.50.05-310+8-231.97-21000
'25/11/1323.3523.523.3223.42+0.01+0.040.7723.51-0.38173374.680.04-10+5.99+4.992.2603000
'25/11/1223.4523.4523.3623.41+0.04+0.170.3923.45-0.17184414.480.0400+60.8+60.82.26-13000
'25/11/1123.6923.6923.3723.37-0.01-0.041.3723.310.26268416.540.0600-23.9-23.92.2604000
'25/11/1023.2423.3823.1823.38+0.23+0.990.8623.380376546.960.09+210+3.87+24.92.26+24000