≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00929 復華台灣科技優息 / K線圖(日)

00929 復華台灣科技優息

日期: 11/09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
25.1624.28+0.88+3.62%4%24.8525.5524.58
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%)
50,70412.77億18,9622.67張/筆25.1825.1 (+0.24%)
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)
100,64924.12億35,5872.83張/筆23.96-0.86 (-3.42%)

連續漲跌: 連7跌→漲  ( +0.88元 / +3.62%)

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 復華台灣科技優息ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）2026年10月份收益分配評價結果。 (分配收益公告 11/03)

• 49萬股民注意！ 00929配息0.38元　年化配息率逾16％ (ETtoday新聞雲 11/02 16:57)

• 今年台股漲6成　一文看跑贏8檔台股高股息ETF (ETtoday新聞雲 10/29 12:28)

• 47萬股民嗨翻！　台股反彈00929秒填息 (ETtoday新聞雲 10/21 10:36)

• 憑什麼打敗0050與0056？00929今年績效大逆襲　陳重銘點出3大關鍵 (ETtoday新聞雲 10/20 08:30)

• 高股息ETF今年報酬前10強一文看　3檔受益人破百萬 (ETtoday新聞雲 10/19 15:24)

• 2026年09月份復華台灣科技優息ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）實際配發金額。 (分配收益公告 10/19)

• 6檔高息ETF人氣洗牌！0056再輾壓00878稱王　00919填息後續增 (ETtoday新聞雲 10/18 11:50)

• 00929連四配0.38元還能撐多久？年化配息率逾15％　阮慕驊揭「配息底氣」藏這裡 (ETtoday新聞雲 10/14 08:30)

• 高股息ETF大翻身　冠軍年賺逾1倍 (ETtoday新聞雲 10/11 08:22)

• 高股息ETF紅包來了！00929年化配息率破15％、今年報酬率也奪冠 股民喊「兩個都要」 (ETtoday新聞雲 10/07 08:30)

• 高配息加上績效旺！00929單月狂吸1.6萬股民進場卡位　投資人信心大回歸 (ETtoday新聞雲 10/05 08:30)

• 5檔熱門ETF本周發錢！台股迎384億元活水　00981A、00929息利雙收 (ETtoday新聞雲 10/04 13:00)

• 復華台灣科技優息ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）2026年09月份收益分配評價結果。 (分配收益公告 10/02)

• 年化配息率15%！00929連4次配0.38元 今年含息報酬76%穩居高股息霸主 (Anue鉅亨 10/01 15:59)

• 快訊／45萬股民注意！00929配0.38元　年化配息率破15% (ETtoday新聞雲 10/01 15:50)

• 00929配息又升了？科技優息ETF改版3.0，和00878、0056差在哪？ (Anue鉅亨 09/29 11:48)

• 台股高息ETF今年績效前五強出列！00929穩居冠 00878、00939後來居上 (Anue鉅亨 09/28 10:35)

• 45萬名股民心安！00929填息9成　台股嗨漲千點重返46K (ETtoday新聞雲 09/17 09:47)

• 9月ETF除息秀來了！4檔高股息年化配息逾16％超香　含息績效竟慘輸00929 (ETtoday新聞雲 09/15 08:30)

• 2026年08月份復華台灣科技優息ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）實際配發金額。 (分配收益公告 09/15)

• 不用等老闆加薪！財經雪倫：一年前買百張00929　月領息9千變3.8萬 (ETtoday新聞雲 09/14 09:51)

• 388萬人注意！25檔台股ETF除息拼場　00919、00981A在列 (ETtoday新聞雲 09/12 00:48)

• 23檔高股息ETF僅8檔報酬破50%！阮慕驊：00929、00946、00878包辦前三強 (ETtoday新聞雲 09/10 08:30)

• 高股息ETF績效王吸金！00929散戶、官股齊加碼　再配0.38元、年化配息率逾15% (ETtoday新聞雲 09/08 08:30)

• 難撼高股息ETF基本盤！660萬人撐場　00929「既能漲又能配」奪雙冠吸睛 (ETtoday新聞雲 09/07 08:30)

• ETF淘汰賽！　高股息受益人數大遷徙 (ETtoday新聞雲 09/07 08:04)

• 9月除息秀登場！這檔年化配息率近20%奪冠 15強配息名單全攻略 (Anue鉅亨 09/02 10:12)

• 高股息今年以來績效排行榜一次看，三檔超車大盤！00929再居榜首之位 (ETtoday新聞雲 09/02 08:30)

• 復華台灣科技優息ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）2026年08月份收益分配評價結果。 (分配收益公告 09/02)

• 44萬人注意！00929月配0.38元　年化息率衝15.6% (ETtoday新聞雲 09/01 16:47)

• 台股震盪大洗盤！一文看5大熱門ETF　主動式、正2人氣爆棚 (ETtoday新聞雲 08/24 16:16)

• 43萬股民揪心！00929陷貼息　台股殺千點拖累 (ETtoday新聞雲 08/19 09:31)

• 8月台股ETF配息榜單出爐！12檔台股ETF年化配息破10%　網喊：搶卡位 (ETtoday新聞雲 08/17 08:30)

• 2026年07月份復華台灣科技優息ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）實際配發金額。 (分配收益公告 08/17)

• 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)

• 7檔高息ETF今年來績效打敗大盤　台股動盪中抗震 (ETtoday新聞雲 08/09 17:11)

• 配息0.38元、年化近17%！00929上周獲逾8萬張淨申購　台股重挫、買氣不減 (ETtoday新聞雲 08/07 08:30)

• 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)

• 394萬股民看過來！8月除息台股ETF　14檔年化配息率逾10％ (ETtoday新聞雲 08/05 11:07)

• 8月30檔台股ETF除息秀上菜 這3檔年化配息率衝破18% (Anue鉅亨 08/05 11:04)

• 「看ETF配息不能只看單次數字！」基金醫生馮志源解析：00929靠這招打造高配息續航力 (ETtoday新聞雲 08/05 08:30)

• 00929八月配息維持0.38元！年化配息率直逼17%衝新高　8/18最後買進日 (ETtoday新聞雲 08/04 08:30)

• 復華台灣科技優息ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）2026年07月份收益分配評價結果。 (分配收益公告 08/04)

• 43萬股民注意！00929維持配息0.38元　8／19除息 (ETtoday新聞雲 08/03 15:55)

• 00929配息還能追嗎？指數3.0改版上路，00929、00878、0056誰更有優勢？ (Anue鉅亨 07/21 11:52)

• 盤點抗震高息ETF、公股逆勢卡位「避風港」！大舉敲進0056、00961等標的 (Anue鉅亨 07/21 11:00)

• 高股息ETF重返官股買超名單　0056、00929囊括逾九成資金 (ETtoday新聞雲 07/20 08:30)

• 2026年06月份復華台灣科技優息ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）實際配發金額。 (分配收益公告 07/17)

• 00929年化配息率直衝15.46%　華倫：理論上可配40個月、還有調升空間 (ETtoday新聞雲 07/15 08:30)

00929 復華台灣科技優息 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共829日
成交價: 25.16元 (+0.88元/ +3.62%)成交張數: 5.07萬張成交金額: 12.8億元
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121高
近3日新高
連7跌→漲
(+0.88元/ +3.62%)
第367低
近5日新低
第361高
近5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
25.16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26.2327.628.830.0329.1625.9918.2418.417.61----18.07
漲跌價-1.07-2.44-3.64-4.87-4-0.83+6.92+6.76+7.55----+7.09
漲跌幅-4.08%-8.84%-12.6%-16.2%-13.7%-3.19%+37.9%+36.7%+42.9%----+39.2%
振幅12.5%16%21.5%24.1%24.8%37.8%85.5%99.6%104%----81.5%
成交張數24.3萬41.7萬66.2萬117萬239萬489萬1,026萬2,244萬5,251萬----964萬
成交金額60.5億106億176億326億680億1,405億2,485億4,669億1.06兆----2,375億
週轉率4.05%6.94%11%19.5%39.7%81.4%171%374%874%----160%

* 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
'26/11/0924.8525.5524.5825.16+0.88+3.62425.10.2450,70418,9622.6712.8-2,5810-23,236-25,8170.55+67814,355+12240.17
'26/11/0623.0124.6423.0124.28-0.86-3.426.4824.270.04100,64935,5872.8324.1-3,5450-27,010-30,5550.58+12913,6770120.09
'26/11/0526.1926.2925.1425.14-1.09-4.164.3825.120.0892,05141,3712.2323.6-6410-51,562-52,2030.47+1,14013,548-8120.09
'26/11/0426.7226.7725.4826.23-0.29-1.094.8626.23085,45439,5482.1622.3-3,0810-45,454-48,5340.45+73112,408+3200.16
'26/11/0327.2827.4226.526.52-1.08-3.913.3326.380.5387,94249,2741.7823.7-7,2250-52,347-59,5720.47-17411,677+5170.15
'26/11/0227.6727.9227.3827.6-0.07-0.251.9527.550.1838,43917,5812.1910.6-3,4900-17,045-20,5350.56+5811,851+1120.1
'26/10/302828.0127.5627.67-0.91-3.181.5727.67092,41048,2801.9125.6-3,3250-62,072-65,3970.61+14311,7930110.09
'26/10/2928.942928.4528.58-0.57-1.961.8928.50.2861,92534,2041.8117.7-2,5420-47,872-50,4140.47+32911,650-5110.09
'26/10/2829.0929.1928.9929.15+0.34+1.180.6929.18-0.117,5767,7962.255.12+1,485+2,500-6,581-2,5970.51-18211,321+3160.14
'26/10/2729.1329.1828.6328.81+0.01+0.031.9128.780.135,10714,9892.3410.1+4,1070-17,555-13,4480.49-1,79611,503+13130.11
'26/10/2229.429.4328.828.8-0.49-1.672.1528.660.4965,15739,1011.6718.9-3,994+2,000-44,519-46,5130.35+11413,299-300
'26/10/2129.2929.429.2529.29+0.41+1.420.5229.250.1421,85311,4201.916.4+1,0500-1,341-2920.42-93413,185+330.02
'26/10/2029.329.629.1929.26-0.09-0.311.429.120.4863,32727,5152.318.6-3,2940-47,057-50,3510.35+3,13114,119000
'26/10/1929.529.629.1529.35-0.49-1.641.5129.330.0791,73739,5422.3226.9+1640-59,274-59,1100.41+1,27410,988000
'26/10/1629.9930.0729.729.84+0.12+0.41.2429.750.341,36015,6632.6412.4-2,5040-21,366-23,8710.22+5149,714000
'26/10/1529.7129.8829.6529.72-0.48-1.590.7629.550.5785,42538,7062.2125.4-17,5660-47,273-64,8390.27+6209,200000
'26/10/1430.0330.243030.2+0.34+1.140.830.190.0324,3598,3722.917.35+2,7890-1,742+1,0480.44-1208,580-100
'26/10/1329.8129.9629.5629.86-0.22-0.731.3329.780.2784,42535,8132.3625.2-6,7970-57,619-64,4170.39+5698,700+110.01
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
'26/10/1230.0230.1429.9530.08+0.05+0.170.6330.030.1729,16912,2582.388.76-2,6450-14,688-17,3330.33+4178,131000
'26/10/0830.0230.1229.8830.03-0.11-0.360.829.980.1728,51214,3271.998.56-6,6580-10,767-17,4240.33+937,714000
'26/10/0730.130.2530.0330.14-0.01-0.030.7330.120.0722,4949,4192.396.78-8,1050-343-8,4470.46+557,621-100
'26/10/0630.130.1729.9530.15+0.1+0.330.7330.2-0.1721,79510,0212.176.55+276+2,000-1,436+8400.61-3477,566010.01
'26/10/053030.1529.9730.05+0.32+1.080.6130.1-0.1732,61911,5962.819.8+4810-443+380.61-7287,913+110.01
'26/10/0229.6129.7529.5629.73+0.14+0.470.6429.8-0.2422,7908,7472.616.76-1,3660-4,598-5,9640.6+3098,641000
'26/10/0129.3629.5929.3629.59+0.24+0.820.7829.7-0.3724,4838,0733.037.22+2,4380-383+2,0560.63-4868,332000
'26/09/3029.3729.4429.3229.35+0.19+0.650.4129.38-0.120,8557,1322.926.13+5,2820+2,269+7,5520.58-928,818000
'26/09/2929.1829.2529.0929.16-0.02-0.070.5529.080.2716,2088,5921.894.73-1,5150-3,282-4,7970.48-88,910000
'26/09/2429.0329.1928.8929.18+0.04+0.141.0329.23-0.1719,9999,1112.25.8-4,813+1,000-3,866-7,6790.51-278,918000
'26/09/2329.2229.2629.1329.14+0.01+0.030.4529.21-0.2413,9207,0461.984.06-709+2,500-2,196-4040.6-2178,945000
'26/09/2229.3229.3929.1229.13+0.07+0.240.9329.24-0.3832,36210,0463.229.48+9,0530+1,641+10,6950.62-2309,162000
'26/09/2129.0929.1329.0129.06+0.03+0.10.4129.14-0.2820,5727,8342.635.98+1,8470+1,126+2,9730.45-189,392000
'26/09/1828.8229.0728.7729.03+0.47+1.651.0529.15-0.4137,21313,6702.7210.8+9,4400+9,757+19,1970.41-1,1979,410000
'26/09/1728.728.8428.5528.56+0.1+0.351.0228.490.2526,6799,9812.677.65+1,8000-8,362-6,5630.23-49810,607000
'26/09/1628.6228.8428.5728.84+0.38+1.340.9528.750.3135,17612,4562.8210.1-6,0970-19,024-25,1210.2+1,05411,105000
'26/09/1528.628.6328.4628.46-0.14-0.490.5928.330.4639,91419,7252.0211.4-1,7130-29,565-31,2770.32-1210,051000
'26/09/1428.528.7228.2728.6-0.02-0.071.5728.560.1442,52519,5502.1812.1-1,1110-27,866-28,9770.22+18410,063000
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
'26/09/1128.6728.7428.5128.62-0.38-1.310.7928.550.2453,22028,7041.8515.2-1,7930-42,498-44,2910.2+7579,879-100
'26/09/1029.0229.0528.8729-0.12-0.410.6228.940.2119,92011,2031.785.77-1,9030-11,250-13,1530.22-1129,122010.01
'26/09/0928.9929.1928.9929.12+0.23+0.80.6929.110.0316,8056,5552.564.89+1,6580-880+7790.26-169,234010.01
'26/09/0829.429.428.8428.89-0.49-1.671.9128.830.2176,77237,3112.0622.2-4,5550-61,391-65,9460.23+8529,250-110.01
'26/09/0729.529.529.2929.38-0.02-0.070.7129.360.0724,69910,7222.37.26-3,288+1,000-8,871-11,1590.26+4508,398020.02
'26/09/0429.329.4328.9129.4+0.51+1.771.829.360.1424,8178,6102.887.24+2,4800-2,321+1590.39+2067,948020.03
'26/09/0329.5129.5428.8528.89-0.54-1.832.3428.720.5947,43524,5191.9313.8-10,7050-26,455-37,1600.26+7077,742020.03
'26/09/0229.4229.5729.3629.43-0.03-0.10.7129.380.1724,1719,0762.667.11-8510-5,355-6,2060.46-1977,035-220.03
'26/09/0129.229.5629.229.46+0.31+1.061.2329.57-0.3726,1398,1833.197.7+2,6310+10,693+13,3240.6-6167,232+240.06
'26/08/3128.8829.1628.7429.15+0.02+0.071.4429.16-0.0326,72910,6002.527.73-3,3230-7,944-11,2670.55+2277,848020.03
'26/08/2829.3129.3429.0629.13+0.08+0.280.9629.18-0.1717,2026,3012.735.02-1,3600+390-9700.61+387,621020.03
'26/08/2729.0829.2328.9329.05+0.07+0.241.0429.11-0.2122,6187,1373.176.59+6,1330+1,102+7,2350.64-6327,583+120.03
'26/08/2628.5529.0228.5528.98+0.45+1.581.6529.03-0.1722,0976,9403.186.38+4,0530+3,705+7,7580.52-4088,215-23910.01
'26/08/2528.4128.5528.0228.53+0.03+0.111.8628.56-0.1128,49814,0892.028.04-3,0330-13,109-16,1410.44+408,62302402.78
'26/08/2428.3828.7728.3828.5+0.17+0.61.3828.420.2813,5785,8372.333.88+9310-490+4410.5-618,58302402.8
'26/08/2128.4228.528.2628.33-0.11-0.390.8428.320.0414,6098,7031.684.14-8290-7,216-8,0450.48+678,64402402.78
'26/08/2028.7528.7528.1928.44-0.08-0.281.9628.420.0720,53411,1731.845.83-2,2830-11,049-13,3320.51+1418,57702402.8
'26/08/1928.0328.5828.0128.52+0.03+0.11228.52036,39212,4952.9110.3+8,1700-16,598-8,4290.63+1478,436+2402402.84
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
'26/08/1829.2529.2528.8428.87-0.33-1.131.428.790.2883,25734,7722.3924.1-3030-70,373-70,6770.5+1,5268,289000
'26/08/1729.4229.4429.1329.2-0.24-0.821.0529.110.3151,47120,7502.4815-1,0070-39,317-40,3240.51+7896,763000
'26/08/1429.929.9229.3929.44-0.23-0.781.7929.380.238,86117,4202.2311.5-9790-21,682-22,6600.54-575,974000
'26/08/1329.9430.0929.6729.67+0.14+0.471.4229.660.0324,0659,4052.567.18-1960-7,877-8,0720.56+2106,031000
'26/08/1229.3529.6329.3529.53+0.36+1.230.9629.53024,7757,8363.167.32+2,3780-4,653-2,2750.57-855,821000
'26/08/112929.2228.8829.17+0.01+0.031.1729.18-0.0320,4466,9152.965.96-1,4560-7,265-8,7210.53-385,906-800
'26/08/1028.8929.1928.829.16+0.57+1.991.3629.16020,2057,8012.595.87+1,5590+1,336+2,8950.61-5435,944080.13
'26/08/0728.962928.5128.59-0.35-1.211.6928.540.1736,03413,5882.6510.4-2,3840-21,303-23,6870.58+2936,487-280.12
'26/08/0628.7428.9928.3228.94+0.16+0.562.3328.920.0726,5759,3832.837.62-8660-8,000-8,8660.63+306,1940100.16
'26/08/0528.9429.1128.7528.78+0.63+2.241.2828.760.0730,43410,4882.98.81-2,2390-3,966-6,2050.66-1136,164-3100.16
'26/08/0427.5728.2927.3328.15+0.58+2.13.4828.17-0.0729,7158,0713.688.31+3,2660-10,638-7,3720.72-116,277+3130.21
'26/08/0327.0727.8926.9427.57+0.1+0.363.4627.63-0.2226,4297,6583.457.28+4,5910-6,914-2,3230.67-4006,288-9100.16
'26/07/3127.4227.5927.1127.47+1.47+5.651.8527.220.9134,6039,3483.79.45-7680-7,415-8,1830.87-2336,688+10190.28
'26/07/3025.826.6925.6926-0.41-1.553.7925.80.7758,23416,3003.5715.2+13,5250-19,894-6,3690.82+1686,921-7490.13
'26/07/2927.3427.5625.8226.41-0.7-2.586.4226.47-0.2362,46824,0362.616.5+2,5730-2,834-2610.54+2296,753+75831.23
'26/07/2827.8627.9127.1127.11-1.43-5.012.827.030.346,70726,3421.7712.8-2,2860-23,849-26,1350.58+3676,524-580.12
'26/07/2728.7428.7428.0128.54-0.24-0.832.5428.510.1132,99813,6412.429.34+1,0340-10,860-9,8260.68+2916,157+4130.21
'26/07/2428.7729.228.628.78-0.32-1.12.0628.660.4222,2509,9802.236.41-5,2860-2,311-7,5970.75+525,866-390.15
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
'26/07/2329.2829.328.7529.1+0.1+0.341.929.080.0716,8506,8222.474.88+4,8620-5,123-2611.15-465,8140120.21
'26/07/2228.8929.2428.8629+0.73+2.581.3429.07-0.2431,7737,9583.999.24+13,5100-7,108+6,4021.06-1645,860+1120.2
'26/07/2127.8728.2827.8628.27+0.71+2.581.5228.34-0.2522,7128,8852.566.37+3,4400-5,049-1,6090.81-1556,024+11110.18
'26/07/2028.6628.6927.5627.94-0.58-2.033.9627.90.1476,83827,0022.8521.6-11,6410-33,244-44,8860.47+6686,179000
'26/07/1729.5129.5128.528.52-1.38-4.623.3828.380.49103,18344,6262.3129.9-6,6490-64,421-71,0700.28+6195,511000
'26/07/1629.9830.1629.6529.9-0.22-0.731.6929.830.2329,74614,2922.088.89-1,8540-11,974-13,8280.25-734,892000
'26/07/1529.9330.1729.730.12+0.62+2.11.5930.070.1719,1507,7852.465.74-9270-2,462-3,3890.29+1594,965000
'26/07/1429.963028.829.5-0.52-1.73429.51-0.0361,66028,4192.1718.1-11,3250-25,218-36,5430.26-314,806000
'26/07/1330.5530.6429.8530.02-0.17-0.562.6229.940.2729,67213,2102.258.93-7,5720-11,994-19,5660.25+4624,837000
'26/07/0930.2430.5530.0330.19+0.22+0.731.7430.140.1715,9386,3482.514.83-2,0100-1,290-3,3000.42+1184,375000
'26/07/0830.6530.6929.8329.97-0.47-1.542.8330.2-0.7745,06714,3533.1413.6-18,4490-2,093-20,5430.51+1434,257000
'26/07/0731.4631.4630.3730.44-0.92-2.933.4830.240.6643,30918,3472.3613.4-11,2510-12,033-23,2830.61+3024,114000
'26/07/0631.6231.8131.1731.36+0.02+0.062.0431.250.3527,1728,7353.118.56-3,7160-3,342-7,0580.86-873,812000
'26/07/0330.8931.4130.8131.34+0.15+0.481.9231.270.2221,7437,7172.826.79-1,6070-1,797-3,4040.99+4653,899000
'26/07/0230.4131.230.2531.19+0.41+1.333.0931.170.0621,6967,7962.786.7-1,0830-228-1,3121.14+693,434000
'26/07/0131.2331.2530.7730.78001.5630.9-0.3922,5026,1553.666.97+4,5250+2,308+6,8331.19-2313,365-100
'26/06/3030.3530.8430.330.78+0.79+2.631.830.720.1927,3636,7964.038.38+2,1770+8,734+10,9111.09-503,596-110.03
'26/06/2929.9630.3429.6829.99+0.03+0.12.229.940.1734,3579,5793.5910.3+6,5240-2,471+4,0531.08+223,646-1720.05
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
'26/06/2631.2831.3229.929.96-1.9-5.964.4629.99-0.160,54526,3542.318.5-16,7810-13,855-30,6360.93+2353,624-1190.52
'26/06/2532.0832.1431.3431.86+0.31+0.982.5431.95-0.2827,1876,6074.118.65-1610+5,491+5,3301.28-2023,389+6200.59
'26/06/2431.2231.8130.8631.55-0.1-0.32331.6-0.1639,06411,4093.4212.2-1,2430+83-1,1601.25+1343,591-15140.39
'26/06/2332.6532.8431.5531.65-0.51-1.594.0131.7-0.1642,54713,0623.2613.7-9,3060+7,005-2,3021.27-1193,457+6290.84
'26/06/2231.9132.3131.9132.16+1.06+3.411.2932.2-0.1235,74310,2843.4811.5+9,1210+1,376+10,4971.49+653,576+17230.64
'26/06/1830.731.1330.6931.1+0.53+1.731.4431.24-0.4532,6259,3523.4910.1+16,3250+4,496+20,8221.32-4173,511+260.17
'26/06/1730.1330.6330.1130.57+0.2+0.661.7130.69-0.3922,85510,3082.226.95-1,5680+5,351+3,7830.96-3213,929+440.1
'26/06/1630.7730.930.530.63+0.14+0.461.3130.73-0.3328,9188,4373.438.88+1,5840-1,939-3551+484,250000
'26/06/1530.430.6430.230.49+0.98+3.321.4930.56-0.2332,2299,7393.319.82+3,717+173+4,160+8,0500.96+4634,202000
'26/06/1229.9529.9529.4529.51+1.01+3.541.7529.56-0.1735,5399,1503.8810.6+10,5870+1,622+12,2090.86+423,739000
'26/06/1128.1428.6527.4528.5+0.38+1.354.2728.61-0.3946,77912,3023.813.2-11,7980+12,166+3690.62+723,697-700
'26/06/1029.0229.728.128.12-1.31-4.455.4428.22-0.3657,05221,6032.6416.5-10,5930-10,026-20,6190.88-2263,625+570.19
'26/06/0928.5329.4628.2129.43+1.35+4.814.4529.46-0.135,2708,826410.2+3,9230-4,180-2571.13+2493,851-1520.05
'26/06/0827.1228.1827.1128.08-1.86-6.213.5728.17-0.3266,69425,0842.6618.5-6,9410-249-7,1891.06-2413,602+15170.47
'26/06/0530.130.2329.1229.94-0.53-1.743.6430.01-0.2340,25416,4742.4412-1,9190-4,953-6,8721.33+193,843-2720.05
'26/06/0430.7830.930.2530.47-0.51-1.652.130.53-0.228,19011,5122.458.62-3,8130+266-3,5471.22+123,824-50290.76
'26/06/0331.0531.3130.830.98+0.04+0.131.6531.12-0.4540,71311,5453.5312.6-1,5770+4,988+3,4121.59-1473,812+29792.07
'26/06/0231.3531.4930.2630.94+0.14+0.453.9931.02-0.2646,98112,1853.8614.5-4,4890+1,901-2,5881.69+313,959+1501.26
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/0130.531.3330.530.8+0.55+1.822.7430.94-0.4548,41711,6524.1615+10,3620+1,202+11,5641.85+4043,928-10491.25
'26/05/2930.1530.329.8730.25+0.85+2.891.4630.33-0.2636,3078,7604.1410.9+1,0080+9,936+10,9451.64+2823,524+2591.67
'26/05/2830.1530.5229.1229.4-0.64-2.134.6629.52-0.4176,27516,5264.6222.8-16,0350+27,797+11,7621.81-3093,242+4571.76
'26/05/2729.830.3129.7830.04+0.83+2.841.8130.09-0.1762,43413,4854.6318.8+2,9790+6,755+9,7342.23+1153,551+12531.49
'26/05/2629.3929.4628.9729.21+0.41+1.421.729.36-0.5151,28110,5604.8615+1,0980+8,175+9,2732.16+6233,436+3411.19
'26/05/2527.928.827.928.8+1.72+6.353.3228.770.154,63013,5754.0215.6+19,7840-585+19,2002.17+5062,813+32381.35
'26/05/2226.827.126.7127.08+0.59+2.231.4727.19-0.4139,10010,6343.6810.6+9,2140+14,741+23,9551.78-352,307+160.26
'26/05/2125.7226.5225.7226.49+1.42+5.663.1926.55-0.2357,93712,6824.5715.2+20,4020+19,236+39,6381.61-3272,342+550.21
'26/05/2025.2625.4524.9825.07-0.03-0.121.8725.15-0.3223,2309,7212.395.87+1,2560+8,862+10,1181.2-762,669000
'26/05/1925.6926.0725.1625.23-0.47-1.833.5425.34-0.4434,61610,0953.438.85+97.30-2,485-2,3881.17+3172,745000
'26/05/1825.2225.7924.9325.7-0.08-0.313.3425.79-0.3538,0619,5763.979.65+1,9530+9,183+11,1371.18+3982,428000
'26/05/1526.326.6525.6225.78-0.32-1.233.9525.88-0.3943,60210,9273.9911.4+2390+6,728+6,9681.17+3142,030000
'26/05/1426.0226.225.8326.1+0.43+1.681.4426.19-0.3445,0099,8054.5911.7+10,3700+13,980+24,3511.19-541,716-600
'26/05/1325.5625.7325.325.67-0.36-1.381.6525.78-0.4345,10211,5853.8911.5-7,4710+14,967+7,4971+901,770-1560.34
'26/05/1226.126.1425.5926.03+0.04+0.152.1226.12-0.3554,64712,7914.2714.2-3,5290+23,397+19,8681.19-2791,6800211.25
'26/05/1125.2425.9925.2425.99+0.89+3.552.9926.08-0.3568,60413,7654.9817.6+1,4790+22,917+24,3961.34+2231,9590211.07
'26/05/0825.1525.624.6625.1+0.02+0.083.7525.21-0.4466,36013,6584.8616.8-7,9610+30,551+22,5891.4+2191,736-2211.21
'26/05/0724.5625.1224.5525.08+0.68+2.792.3425.21-0.5268,75415,1894.5317.2+31,1080+8,841+39,9491.56+561,517-35231.52
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
'26/05/0624.2324.5323.7924.4+0.84+3.573.1424.52-0.4986,21314,8225.8220.9-6,0760+35,156+29,0800.98+891,461+1583.97
'26/05/0523.2523.5723.2523.56+0.53+2.31.3923.69-0.5562,81612,7064.9414.7-2,9100+35,359+32,4491.13+1371,372+2574.15
'26/05/0422.4623.0422.3523.03+0.79+3.553.123.14-0.4881,67117,7784.5918.7+37,4580+29,064+66,5211.3-7101,235+28554.45
'26/04/3022.4222.4622.1422.24+0.14+0.631.4522.24039,9297,0105.78.92-4,8960+22,133+17,2370.58-6481,945+21271.39
'26/04/2922.2922.3821.9922.1-0.26-1.161.7422.24-0.6336,9137,8154.728.17+4,1090-81.8+4,0270.75-392,593-2560.23
'26/04/2822.1722.522.122.36+0.19+0.861.822.53-0.7649,5588,8165.6211.1-5,2640+26,383+21,1190.69-2672,6320311.18
'26/04/2722.4522.5322.0522.17-0.03-0.142.1622.3-0.5976,51410,9676.9817+4,3570+20,912+25,2690.87-1962,899-4311.07
'26/04/2422.322.4221.8722.2+0.36+1.652.5222.3-0.4569,49610,1506.8515.4-17,8730+45,412+27,5390.72+1223,095+15351.13
'26/04/2322.8322.8921.4121.84-0.76-3.366.5521.93-0.41103,03519,9765.1622.7+2,3670+32,444+34,8111.07+3652,973-10200.67
'26/04/2222.1622.6522.1622.6+0.61+2.772.2322.7-0.4494,17618,4185.1121.2-4,2230+65,374+61,1511.07+882,608+26301.15
'26/04/2121.82221.7221.99+0.34+1.571.2922.15-0.7383,02515,5325.3518.2+5,8730+56,079+61,9521.12-3472,520+440.16
'26/04/2021.721.9321.721.78+0.42+1.971.0821.82-0.1883,32017,8264.6718.2+15,2190+31,990+47,2091.07+4102,867000
'26/04/1721.1321.3821.1321.36+0.31+1.471.1921.5-0.66110,86420,4325.4323.6-7,8730+87,093+79,2190.77+412,457000
'26/04/1620.9821.0720.9321.05+0.39+1.890.6821.27-1.05130,14321,2546.1227.4+8,6150+91,174+99,7890.86-362,416000
'26/04/1520.6220.820.620.66+0.24+1.180.9820.8-0.68118,78920,0875.9124.6+24,5400+75,322+99,8620.75-122,452000
'26/04/1420.4120.5120.3520.42+0.33+1.640.820.55-0.6488,23614,4736.118-6,0130+67,002+60,9890.32-1152,464000
'26/04/132020.1119.9220.09+0.08+0.40.9520.27-0.943,6649,6704.528.75+5,5900+19,110+24,7000.41+392,579000
'26/04/1019.7120.119.720.01+0.36+1.832.0420.17-0.873,54213,3295.5214.7+4,6120+54,512+59,1240.34-1382,540-100
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
'26/04/0919.7119.7319.6119.65000.6119.81-0.8122,5285,0554.464.43+2,3470+9,616+11,9630.29+692,678010.04
'26/04/0819.4419.6719.4419.65+0.69+3.641.2119.78-0.6647,07510,5684.459.21+7,0730+28,960+36,0340.24-1632,624-210.04
'26/04/0718.9719.0718.9218.96+0.23+1.230.818.930.1616,7285,2313.23.18+1,7870+890+2,6780.29-362,787-330.11
'26/04/0219.1419.2118.6918.73-0.27-1.422.7418.670.3231,69511,4192.785.98-4,8810-11,648-16,5290.25+422,823+660.21
'26/04/0119.1119.1718.9719+0.39+2.11.0719020,0324,6494.313.82-2150+5,255+5,0400.33-442,781000
'26/03/3118.9719.0118.618.61-0.46-2.412.1518.530.4344,62517,5132.558.37-6,5260-17,117-23,6440.33+1882,825-100
'26/03/3019.0319.1518.9419.07-0.35-1.81.0819.07026,7799,8062.735.1-2,4780-10,250-12,7280.47+482,637+110.04
'26/03/2719.219.4419.1119.42-0.02-0.11.719.51-0.4622,9546,8443.354.41-1,7940-2,175-3,9690.51+402,589000
'26/03/2619.6919.7619.4419.44-0.19-0.971.6319.49-0.2619,8114,9723.983.89-23.10+2,926+2,9030.57-362,549000
'26/03/2519.5819.6519.5219.63+0.45+2.350.6819.67-0.223,2115,3554.334.55+6,6410+8,563+15,2040.62-622,585000
'26/03/2419.5219.5518.9819.18-0.04-0.212.9719.160.125,9026,1144.244.99+1,6450-2,284-6390.5-92,647000
'26/03/2319.2419.4319.219.22-0.61-3.081.1619.27-0.2631,0799,8573.155.99-2,6780-10,926-13,6040.5+1332,656-700
'26/03/2019.9920.0619.6519.83-0.06-0.32.0619.92-0.4525,2275,5614.545.01+1,5750+2,697+4,2720.57+72,523070.28
'26/03/1920.0820.1319.8819.89-0.26-1.291.2419.97-0.436,3456,8725.297.28-6,5560+18,108+11,5520.57+272,516070.28
'26/03/1820.0720.2420.0720.15+0.33+1.660.8620.33-0.89102,11117,6415.7920.6+12,9490+68,855+81,8040.7-4232,489+770.28
'26/03/1719.8119.9519.8119.93+0.3+1.530.7120.05-0.640,0417,5185.337.97+1,1040+21,180+22,2840.55+3332,912000
'26/03/1619.819.8319.5519.63+0.07+0.361.4319.72-0.4632,5805,6355.786.41+6880+7,992+8,6800.56-442,579000
'26/03/1319.419.6219.319.56001.6419.66-0.5126,4184,7395.575.16-7690+7,071+6,3020.57+82,623000
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
'26/03/1219.6519.7719.4719.56-0.18-0.911.5219.7-0.7225,8825,5974.625.08-2,0840+5,473+3,3890.57-242,615000
'26/03/1119.5319.7819.519.74+0.63+3.31.4719.86-0.6151,0138,7785.8110+7,1260+28,144+35,2700.63-982,639000
'26/03/1019.1919.2818.8919.11+0.42+2.252.0919.22-0.5833,5616,6085.086.42+8,3960+3,564+11,9600.55-532,737-1100
'26/03/0918.718.7318.2518.69-0.74-3.812.4718.79-0.5451,79615,3583.379.6-12,3420-5,905-18,2470.39+632,7900110.39
'26/03/0619.2419.5119.2119.43+0.09+0.471.5519.55-0.6237,8295,5106.877.32+2170+8,953+9,1690.64-502,7270110.4
'26/03/0519.2919.4619.119.34+0.66+3.531.9319.47-0.6737,4957,5354.987.25-1,8190+18,988+17,1690.64-1302,7770110.4
'26/03/0419.0319.0318.5218.68-0.59-3.062.6518.72-0.2161,94918,5043.3511.6-6,8190-2,766-9,5850.66-372,907+11110.38
'26/03/0319.8519.9919.2619.27-0.59-2.973.6819.38-0.5768,74017,0214.0413.4-6,5100-9,545-16,0550.76-1112,944000
'26/03/0219.7320.0919.7219.96-0.26-1.291.8320.05-0.4561,42911,7625.2212.2-6,0410+25,187+19,1460.86+563,055000
'26/02/2620.0420.3319.9720.22+0.24+1.21.820.4-0.89142,34821,6236.5828.7+5310+113,707+114,2381.01+4942,999000
'26/02/2520.0320.1319.8919.98+0.14+0.711.2120.14-0.896,53014,8556.519.3+8,6570+53,819+62,4770.98-922,505000
'26/02/2419.4819.8719.4819.84+0.49+2.532.0220.01-0.8685,47617,5934.8616.9+13,9990+59,003+73,0010.88-492,597000
'26/02/2319.3819.5719.2819.35+0.07+0.361.519.5-0.7862,77512,4305.0512.2-6,3560+40,867+34,5100.64-412,646000
'26/02/1119.319.3519.2319.28-0.02-0.10.6219.4-0.6233,1388,4063.946.39+6,4510+7,479+13,9300.76-412,687000
'26/02/1019.2719.419.2119.3+0.11+0.570.9919.42-0.6224,2166,5883.684.68+7,9080+8,251+16,1590.56-4542,728000
'26/02/0919.2619.4519.1419.19+0.24+1.271.6419.25-0.3120,8785,6423.74.02+3,9160+5,569+9,4850.5-2393,182-1200
'26/02/0619.0219.0518.6818.95-0.25-1.31.9319.04-0.4731,00812,0532.575.84-4,5500-7,777-12,3280.43+133,421-38120.35
'26/02/0519.2819.4419.1319.2-0.27-1.391.5919.22-0.121,1848,8822.394.08-1,8810-5,527-7,4080.5+213,408+2501.47
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
'26/02/0419.2619.4819.219.47+0.06+0.311.4419.59-0.6219,6804,9773.953.81+6090+7,475+8,0840.53+203,387+2481.42
'26/02/0319.4919.6419.1919.41+0.21+1.092.3419.5-0.4633,1656,2215.336.45-5,5620+11,716+6,1540.51-1333,367+5461.37
'26/02/0219.3419.3919.0719.2-0.36-1.841.6419.29-0.4747,37013,7763.449.1-4,7810+5,819+1,0370.62+983,500-1411.17
'26/01/3019.819.819.3519.56-0.45-2.252.2519.65-0.4657,26016,8803.3911.2-5,4450+3,797-1,6480.72+2883,402+29421.23
'26/01/2920.4520.4519.9220.01-0.49-2.392.5920.11-0.577,30417,6044.3915.5-11,5410+21,367+9,8250.83+1123,1140130.42
'26/01/2820.5220.620.4320.5+0.15+0.740.8420.64-0.6871,70213,6985.2314.7-2,0670+54,560+52,4931+103,0020130.43
'26/01/2720.1520.3720.120.35+0.35+1.751.3520.47-0.59127,86523,6885.425.9+4,3820+101,446+105,8281.05-422,992+2130.43
'26/01/2619.932019.8820+0.21+1.060.6120.17-0.8578,02015,0975.1715.6+5730+62,202+62,7751.01-793,034-10110.36
'26/01/2319.8619.9719.6719.79+0.12+0.611.5319.9-0.5654,35110,1085.3810.8-8770+39,702+38,8260.99-193,1130210.67
'26/01/2219.3819.7919.3819.67+0.37+1.922.1219.77-0.5184,24914,9215.6516.6+14,9440+52,158+67,1021.05-923,132+21210.67
'26/01/2119.5719.719.2319.3-0.33-1.682.3919.38-0.4162,63411,9145.2612.2-8910+32,678+31,7870.81+823,224000
'26/01/2019.3719.7219.319.63+0.09+0.462.1519.75-0.6173,13811,2526.514.3-2050+47,021+46,8160.82-3143,142000
'26/01/1919.4119.6519.4119.64+0.22+1.131.2419.79-0.7687,18317,2095.0717.1+9,0400+58,189+67,2280.89-2043,456000
'26/01/1619.4619.4819.319.42+0.06+0.310.9319.54-0.6266,95914,6484.5713-8100+50,457+49,6470.77-4773,660000
'26/01/1519.3919.4219.2519.36-0.06-0.310.8819.47-0.5745,78910,1404.528.85-9,2790+30,893+21,6140.77+1104,137000
'26/01/1419.1519.4819.1519.42+0.39+2.051.7319.56-0.72153,13626,6435.7529.6+13,9560+108,092+122,0470.92+3764,027-1500
'26/01/1319.0219.2318.919.03+0.17+0.91.7519.17-0.74109,31917,3586.320.9+6,5760+68,844+75,4200.76-1733,651+15150.41
'26/01/1218.8218.918.7818.86+0.32+1.730.6519-0.7457,43012,6974.5210.8+4,5400+40,781+45,3220.68-663,824000
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
'26/01/0918.5418.6118.2418.5400218.61-0.3826,5616,6054.024.91-6,0110+14,436+8,4250.65-1,0753,890000
'26/01/0818.8418.918.5318.54-0.31-1.641.9618.64-0.5435,71310,4963.46.68-8,3200+11,598+3,2770.72+2514,965000
'26/01/0718.5818.918.5718.85+0.32+1.731.7818.94-0.4878,53915,4375.0914.8+2,2380+46,973+49,2110.85-1454,714000
'26/01/0618.2618.5718.2618.53+0.27+1.481.718.67-0.7652,80812,0564.389.75-3280+34,210+33,8820.8-464,859000
'26/01/0518.3318.3718.218.26+0.08+0.440.9418.37-0.641,76610,1574.117.64+12,0570+19,525+31,5820.84-514,905000
'26/01/0218.1118.2718.1118.18+0.11+0.610.8918.27-0.527,7828,0693.445.06+8540+17,723+18,5770.7-784,956000
'25/12/311818.117.9818.07+0.1+0.560.6718.14-0.3928,2737,6093.725.1+7,0130+11,418+18,4310.75-1115,034000
'25/12/3017.9217.9717.8717.97+0.04+0.220.5618.05-0.4515,2514,6933.252.73+4,0520+4,174+8,2260.68-125,145000
'25/12/2917.917.9717.8617.93+0.04+0.220.6118-0.3919,5046,3893.053.5+6,9980+3,647+10,6440.66-485,157000
'25/12/2617.9518.0117.8517.89+0.01+0.060.8917.96-0.3911,4264,2452.692.05+1,9410+4,551+6,4920.56+55,205000
'25/12/2417.9117.9617.8517.88+0.07+0.390.6217.97-0.510,8533,0373.571.94-1740+6,015+5,8410.55-1335,200000
'25/12/2317.9817.9817.817.81-0.18-1117.9-0.518,6754,4941.931.55-1440-1,302-1,4460.57+155,333-2000
'25/12/2217.8618.0517.8217.99+0.27+1.521.318.06-0.3935,5278,1194.386.38+6,8110+20,762+27,5720.58-1705,318+15200.38
'25/12/1917.6617.7517.6517.72+0.11+0.620.5717.8-0.4512,1383,4263.542.15+3,7600+4,438+8,1980.45-665,488+550.09
'25/12/1817.6317.6817.5617.61-0.04-0.230.6817.64-0.179,6453,2942.931.7+1,7130+2,587+4,3000.4+55,554000
'25/12/1717.5917.7717.5917.65+0.13+0.741.0317.7-0.2816,7224,9493.382.96+4,3740+6,169+10,5430.43-1665,549000
'25/12/1617.5417.6117.4117.61-0.02-0.111.1317.570.2326,7759,8432.724.69-7,3340-2,747-10,0820.37+1075,715000
'25/12/1517.5517.717.5217.63-0.11-0.621.0117.65-0.1114,0616,9112.032.48-1,7210-3,675-5,3960.47+345,608000
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
'25/12/1217.8117.8417.7217.74+0.02+0.110.6817.81-0.3910,3063,6892.791.83+1,6780+2,518+4,1960.52+75,574000
'25/12/1117.8417.8817.6717.72-0.09-0.511.1817.78-0.3413,2685,0392.632.36+2,2130-1,546+6670.51+755,567000
'25/12/1017.8117.8417.7817.81+0.05+0.280.3417.88-0.3911,6983,6163.242.08+9280+6,120+7,0480.5-2275,492-300
'25/12/0917.8117.8617.7617.76-0.04-0.220.5617.82-0.3411,1083,5863.11.98+2,2500+1,418+3,6680.5-115,719030.05
'25/12/0817.7417.8417.7417.8+0.07+0.390.5617.89-0.5115,0454,5683.292.68+2,7740+6,969+9,7430.47-365,730030.05
'25/12/0517.7517.7917.6917.73-0.02-0.110.5617.81-0.458,0263,5812.241.42+7330-627+1060.43-75,766030.05
'25/12/0417.8217.8517.7217.75000.7317.82-0.397,2592,7242.661.29+4110+1,925+2,3360.42-295,773030.05
'25/12/0317.7417.8217.7417.75+0.12+0.680.4517.84-0.5112,1653,7473.252.16+1,9030+5,052+6,9550.41-585,802030.05
'25/12/0217.6217.7217.6117.63+0.02+0.110.6217.7-0.410,0693,0023.351.78+1,2450+1,253+2,4980.39-675,860030.05
'25/12/0117.7417.7617.617.61-0.14-0.790.917.66-0.2810,3325,1442.011.83+7070-1,804-1,0970.37+425,927030.05
'25/11/2817.7217.8117.6717.75000.7917.81-0.3410,7153,4203.131.9+2,4140+1,968+4,3820.36-195,885030.05
'25/11/2717.717.7717.6617.75+0.13+0.740.6217.8-0.2813,8694,0183.452.46+3,2310+3,142+6,3730.33-885,904030.05
'25/11/2617.5417.6717.5417.62+0.13+0.740.7417.67-0.289,0543,8582.351.59+1,0220+745+1,7670.35-275,992030.05
'25/11/2517.4617.5217.4117.49+0.14+0.810.6317.470.1112,4923,3693.712.18+6360+3,603+4,2390.34-186,019030.05
'25/11/2417.417.4517.317.35+0.02+0.120.8717.39-0.2315,7634,3003.672.73-5710-2,394-2,9650.33+66,037030.05
'25/11/2117.4617.4717.2417.33-0.34-1.921.317.30.1727,96212,0782.324.85-6,5260-6,459-12,9850.28+196,031-230.05
'25/11/2017.6517.7117.5717.67+0.31+1.790.8117.71-0.2311,8364,0122.952.09+2,9120+1,391+4,3030.37-836,012+250.08
'25/11/1917.4617.5517.3417.36-0.08-0.461.217.340.1222,5208,6102.623.92-2,7530-8,463-11,2160.33-916,095+330.05
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
'25/11/1817.6917.7417.5117.53-0.41-2.291.2817.510.1149,39421,5082.38.7-19,1290-12,108-31,2370.33+2776,186000
'25/11/1718.1318.1417.9217.94-0.17-0.941.2117.96-0.1129,38013,1882.235.29-9,5640-8,360-17,9250.55+1335,909000
'25/11/1418.1218.2618.1118.11-0.27-1.470.8218.17-0.3327,84511,4572.435.05-11,9110-3,800-15,7110.63+185,776000
'25/11/1318.3518.4118.2418.38+0.1+0.550.9318.45-0.3817,3474,5323.833.18+1,3400+7,893+9,2330.78+525,758000
'25/11/1218.2618.3718.2318.28+0.12+0.660.7718.35-0.3819,0684,6174.133.49+1530+6,501+6,6540.74-155,706000
'25/11/1118.2818.418.1318.16-0.07-0.381.4818.22-0.3316,8966,7742.493.08-3,4430-333-3,7760.68-975,721000
'25/11/1018.2518.2718.1518.23-0.01-0.050.6618.32-0.4914,6114,9492.952.66-3,2480+4,427+1,1790.66+35,818-3000