≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00989A 主動摩根美國科技 / K線圖(日)

00989A 主動摩根美國科技

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.7617.75+0.01+0.06%0.39%17.7517.8217.75
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%)
1,7663,141萬15311.5張/筆17.7817.64 (+0.68%)
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)
1,8263,236萬2756.64張/筆17.72+0.17 (+0.97%)

連續漲跌: 連3漲  ( +0.63元 / +3.68%)

上市指數: 48024.6 (-132.69 / -0.28%)

新聞及公告

• AI進入收成期　第二季美國科技業獲利年增率達70.5％ (ETtoday新聞雲 08/04 15:59)

• 台灣主動式ETF定期定額戶數破30萬！小資族逆勢青睞 單月大增13% (Anue鉅亨 07/26 14:44)

00989A 主動摩根美國科技 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共226日
成交價: 17.76元 (+0.01元/ +0.06%)成交張數: 1,766張成交金額: 3,141萬元
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26高
近29日新高
連3漲
(+0.63元/ +3.68%)
第107低
近2日新低
第104高
近2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
17.76元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年2年3年5年10年15年20年今年
01/02
~09/24
起算價17.1316.9816.8216.6818.1513.99-------15.15
漲跌價+0.63+0.78+0.94+1.08-0.39+3.77-------+2.61
漲跌幅+3.68%+4.59%+5.59%+6.47%-2.15%+26.9%-------+17.2%
振幅1.46%4.65%7.61%7.73%18.6%41.7%-------38.5%
成交張數4,0425,1878,5591.94萬7.79萬24.4萬-------37.2萬
成交金額7,170萬9,130萬1.48億3.3億13.5億40.8億-------59.6億
週轉率6.35%8.15%13.5%30.5%122%384%-------585%

* 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
'26/09/2417.7517.8217.7517.76+0.01+0.060.3917.640.681,76615311.50.31+1,1310-865+2665.48075000
'26/09/2317.6617.7717.6617.75+0.17+0.970.6317.79-0.231,8262756.640.32+1,3660-890+4765.92-175000
'26/09/2217.6517.6717.5717.58+0.45+2.630.5817.64-0.344501842.440.08+990+259+3583.76-176000
'26/09/2117.1317.1517.117.13000.2917.23-0.581761721.020.03+830+0.14+83.13.61077000
'26/09/1817.2317.2317.0317.13+0.15+0.881.1817.21-0.479691625.980.17-20+351+3493.49-177000
'26/09/171717.0216.9816.98+0.13+0.770.2417.08-0.595241543.40.09+2120+21.2+2333.49078000
'26/09/1616.916.9116.8416.85+0.07+0.420.4216.87-0.126001224.920.1-40+60.4+56.43.17078000
'26/09/1516.7816.8616.7816.78+0.22+1.330.4816.7807571584.790.13+220+239+2613.17078000
'26/09/1416.6816.6816.5416.56-0.12-0.720.8416.64-0.481,3391598.420.22+9350-824+1115.29078000
'26/09/1116.6816.6816.6316.68-0.14-0.830.316.81-0.781511371.10.03-60+45.4+39.43.94-178000
'26/09/10171716.7516.82-0.03-0.181.4816.89-0.421,465146100.25+1240-93.1+30.93.94079000
'26/09/0916.8916.8916.8516.85-0.04-0.240.2416.88-0.183351302.580.06-50+189+1843.76079000
'26/09/0816.9916.9916.8916.89000.5916.770.716641544.310.11-1000+142+41.83.71079000
'26/09/0716.9216.9416.8216.89-0.1-0.590.7116.850.241761621.090.03-70+29.3+22.33.92-2079000
'26/09/0416.9316.9916.8816.99+0.46+2.780.6716.920.417411614.60.13+300+169+1993.93+199000
'26/09/0316.616.6516.5316.53-0.05-0.30.7216.62-0.541,4461668.710.24+3760-317+59.33.88098000
'26/09/0216.8616.8616.5516.58-0.44-2.591.8216.50.481,2042504.820.2-2880+275-13.33.35098000
'26/09/0117.0517.081717.02+0.03+0.180.4716.910.654591473.120.08-30+37.8+34.83.78-198000
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
'26/08/3116.916.9916.8516.99-0.24-1.390.8117-0.061952050.950.03+170+22.9+39.93.78-299000
'26/08/2817.0317.317.0317.23+0.32+1.891.617.29-0.356851973.480.12+1640-83.8+80.23.82+3101000
'26/08/2716.7516.9416.7516.91+0.26+1.561.1416.98-0.412,89818915.30.49+1,2480-1,177+70.96.51-198000
'26/08/2616.5716.6716.5616.65-0.03-0.180.6616.620.185511473.750.09-110-100-1114.44099000
'26/08/25171716.6316.68-0.16-0.952.216.71-0.181,71816610.40.29-50-16.2-21.24.46099000
'26/08/2416.9516.9516.8416.84+0.06+0.360.6616.87-0.183711602.320.06-70+36+296.62099000
'26/08/2116.816.8116.7316.78-0.13-0.770.4716.79-0.066851026.710.11-60+89+836.49099000
'26/08/2016.8516.9416.8516.91-0.03-0.180.5316.840.417561963.860.13+4980-494+46.5-499000
'26/08/1917.1417.1416.9316.94-0.41-2.361.2117.05-0.651,2763993.20.22-7160+778+62.45.8+2103000
'26/08/1817.5217.5217.3317.35-0.24-1.361.0817.260.521,4883334.470.26-7380+809+71.26.8-30101000
'26/08/1717.7117.7117.5817.59-0.17-0.960.7317.5901992020.980.04-20+52.5+50.57.840131000
'26/08/1417.7617.8317.7617.76+0.13+0.740.417.81-0.281,3141727.640.23+6160-398+2187.84-10131000
'26/08/1317.5517.6317.5517.63+0.16+0.920.4617.610.115172002.590.09+150+360+3756.98-2141000
'26/08/1217.5117.5117.4417.47-0.06-0.340.417.56-0.52181991.830.03+30+74.2+77.26.960143000
'26/08/1117.4917.5517.4917.53+0.01+0.060.3417.510.113411512.260.06-20+106+1046.950143000
'26/08/1017.4517.5417.4517.52+0.38+2.220.5317.59-0.48322353.540.15-80+201+1936.950143000
'26/08/0717.117.1517.0617.14+0.11+0.650.5317.23-0.533,848192200.66+2,7740-2,579+19516.8-1143000
'26/08/0616.9517.0316.9117.03-0.3-1.730.6916.990.231,0151935.260.17-2660+261-4.9611.8-14144000
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
'26/08/0517.2317.3917.2317.33+0.55+3.280.9517.38-0.293941942.030.07-30+338+33512.1+2158000
'26/08/0416.616.816.616.78+0.32+1.941.2216.86-0.481,4311738.270.24+1,0150-1,038-23.46.08-1156000
'26/08/0316.5216.5216.3216.46+0.04+0.241.2216.450.061,2721737.350.21-4110+491+80.74.70157000
'26/07/3116.1616.4416.1616.42+0.85+5.461.816.380.244941633.030.08+2670-7.43+2605.260157000
'26/07/3015.5115.7115.5115.57-0.2-1.271.2715.66-0.587982283.50.12+2040-155+49.54.89+4157000
'26/07/2915.9315.9415.6915.77-0.34-2.111.5515.95-1.142,3293077.580.37+8120-580+2324.62-95153000
'26/07/2816.4516.4516.1116.11-0.55-3.32.0416.14-0.192993500.850.05+220-80.1-58.13.61+3248000
'26/07/2716.7216.7216.5616.66-0.11-0.660.9516.590.421,2882455.260.21-350+161+1263.58+4245000
'26/07/2416.8816.8816.6916.77-0.3-1.761.1116.81-0.243642251.620.06+10-80.2-79.23.650241000
'26/07/2317.2617.2616.9817.07-0.19-1.11.6217.020.291,2372036.090.21-3120+282-30.33.65-3241000
'26/07/2217.317.3117.2317.26+0.22+1.290.4717.27-0.061,12110111.10.19-1,0070+1,044+37.14.080244000
'26/07/2116.9117.0816.8917.04+0.13+0.771.1217.1-0.355851603.660.1-130+170+1575.460244000
'26/07/2016.7916.9816.7916.91+0.13+0.771.1316.94-0.185422552.130.09-10+218+2175.480244000
'26/07/1716.9717.0316.7716.78-0.92-5.21.4716.660.722,1644444.870.37+5650-723-1585.48+9244000
'26/07/1617.8917.8917.5717.7-0.33-1.831.7717.590.624012131.880.07-1430+60.5-82.54.71+53235000
'26/07/1517.6718.0517.6718.03+0.47+2.682.1618.04-0.061,4552266.440.26+7490-354+3954.8-4182000
'26/07/1417.617.617.417.56-0.04-0.231.1417.480.462,7982859.820.49-22.10+276+2533.74+8186000
'26/07/1317.6617.7717.617.6-0.06-0.340.9617.71-0.628482293.70.15-1330+268+1353.77+7178000
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
'26/07/0917.517.6617.517.66+0.16+0.910.9117.75-0.513211751.840.06+930+111+2043.95+2171000
'26/07/0817.917.917.517.5-0.29-1.632.2517.082.46813162.150.12-1920+234+423.77-80169000
'26/07/0717.9918.0317.7917.79-0.2-1.111.3317.97-1.012,7613208.630.5-1,5910+1,711+1204.03-18249000
'26/07/0617.941817.917.99+0.05+0.280.5618.07-0.441,1102754.030.2-2560+422+1666.120267000
'26/07/0317.8817.9617.8417.94-0.58-3.130.6517.880.331,7984813.740.32-2180-419-6376.4+21267000
'26/07/0218.6518.6518.3418.52-0.36-1.911.6418.40.652,0202896.990.37-5760+515-61.46.68-36246000
'26/07/0118.718.8818.718.88+0.39+2.110.9718.91-0.162,7563787.290.52+1,0370-622+4157.44+94282000
'26/06/3018.0918.518.0918.49+0.6+3.352.2918.370.655,76745412.71.06+8270-342+4855.96+60188000
'26/06/2917.7517.9117.6917.89+0.12+0.681.2418.05-0.892,0482847.210.37+200+307+3274.9+3128000
'26/06/2618.1218.1217.6617.77-0.38-2.092.5317.7704,87235913.60.87-2120+407+1954.87-6125000
'26/06/2518.1818.1818.1118.15+0.17+0.950.3918.25-0.553,45224314.20.63-220+214+1925.15-4131000
'26/06/24181817.8617.98-0.24-1.320.7717.960.111,7953365.340.32+1580-213-555.24+20135000
'26/06/2318.4718.5218.2218.22-0.11-0.61.6417.861.982,2883306.930.42-6590+912+2535.04+1115000
'26/06/2218.0718.3518.0718.33+0.32+1.781.5518.55-1.23,4474218.190.63-5600+1,131+5715.9-61114000
'26/06/1818.1518.1517.9718.01-0.01-0.06118.16-0.831,9273176.080.35+3920-333+59.16.63+42175000
'26/06/1718.2118.2117.9618.02-0.34-1.851.36180.111,4014213.330.25+94.10-340-2466.110133000
'26/06/1618.2818.3718.2718.36+0.23+1.270.5518.37-0.052,8323667.740.52+120+594+6065.99+19133000
'26/06/1517.918.1317.918.13+0.5+2.841.318.23-0.551,1853403.480.21+600+357+4175.98-6114000
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
'26/06/1217.4117.6717.4117.63+0.64+3.771.5317.66-0.172,2062628.420.39-1750+672+4975.91-7120000
'26/06/1117.1217.1216.8516.99-0.13-0.761.5817.11-0.715,29842312.50.9+1,3860-1,238+1486.1+47127000
'26/06/1017.2617.2617.0617.12-0.4-2.281.1416.941.054,1025058.120.7-3660+238-1284.3+280000
'26/06/0917.2617.5417.2617.52+0.3+1.741.6317.58-0.341,8662657.040.33-43.10+157+1144.79078000
'26/06/081717.4516.9117.22-0.91-5.022.9817.23-0.062,1426423.340.37+3620-358+4.494.85078000
'26/06/0518.218.218.0418.13-0.15-0.820.8818.16-0.171,0582833.740.19+1840+215+3994.38-1878000
'26/06/0418.3818.3818.2618.28-0.34-1.830.6418.170.64,2844419.720.78-8770+628-2494.14-496000
'26/06/0318.5518.6218.5518.62+0.27+1.470.3818.68-0.321,6733724.50.31+350+433+4685.28-109100000
'26/06/0218.2518.3518.1918.35+0.13+0.710.8818.43-0.441,2613613.490.23+10.90+431+4425.16+45209000
'26/06/0118.1418.2218.1418.22+0.26+1.450.4518.190.161,2453243.840.23+4160+36.6+4535.15+61164000
'26/05/2917.8217.9717.8217.96+0.31+1.760.8518.04-0.452,4363836.360.44+7340+232+9664.620103000
'26/05/2817.8417.8417.6217.65-0.2-1.121.2317.71-0.343,1424606.830.56-5630+559-3.573.68-8103000
'26/05/2717.8717.8917.8317.85+0.11+0.620.3417.9-0.281,6543444.810.3+480+467+5154.37-45111000
'26/05/2617.817.817.6917.74-0.06-0.340.6217.76-0.111,1463243.540.2-540+129+74.74.31-12156000
'26/05/2517.6517.8117.6517.8+0.29+1.660.9117.84-0.222,8924855.960.51+1,9870-1,523+46410.6+10168000
'26/05/2217.4417.5217.4317.51+0.27+1.570.5217.59-0.464,24129214.50.74+3,0990-2,775+3248.27+37158000
'26/05/2117.1517.2817.1517.24+0.39+2.310.7717.26-0.122,9803348.920.51+8790-335+5444.58-10121000
'26/05/2016.8616.916.8116.85-0.01-0.060.5317-0.892,4752729.10.42+4.850+305+3103.54-1131000
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
'26/05/1916.8816.9516.8516.86-0.28-1.630.5816.98-0.711,8304204.360.31+2110+102+3133.53-22132000
'26/05/1817.1217.1717.0417.14-0.28-1.610.7517.24-0.583,5615037.080.61+4670+143+6103.28-3154000
'26/05/1517.617.6217.4117.42-0.03-0.171.217.270.863,8074169.150.67-2,1900+2,711+5212.73+16157000
'26/05/1417.4917.5217.4217.45+0.16+0.930.5817.49-0.231,3763024.550.24-60+258+2525.27+2141000
'26/05/1317.2717.2917.1317.29-0.08-0.460.9217.47-1.041,3853483.980.24+500+448+4985.25-5139000
'26/05/1217.3617.4117.3117.37+0.16+0.930.5817.181.092,5604375.860.45-340+844+8105.19-1144000
'26/05/1117.1117.2217.1117.21+0.34+2.020.6517.26-0.292,4054914.90.41+170+365+3825.19-39145000
'26/05/0816.9416.9416.8316.87-0.08-0.470.6516.96-0.531,6123974.060.27-1460+866+7205.14-4184000
'26/05/0716.881716.8816.95+0.16+0.950.7117.1-0.881,7064184.080.29+200+400+4205.25+6188000
'26/05/0616.6516.816.6516.79+0.37+2.250.9116.94-0.891,7265563.110.29+1440+1,057+1,2015.23-28182000
'26/05/0516.316.4416.316.42+0.05+0.310.8616.5-0.491,8324374.190.3-770+907+8305.06+2210000
'26/05/0416.0616.3816.0616.37+0.65+4.132.0416.41-0.246,6979247.251.09+3,8690-1,126+2,74310.1-13208000
'26/04/3015.815.915.7215.72+0.14+0.91.1615.83-0.73,5964308.360.57+1,6690-629+1,0405.56-22221000
'26/04/2915.615.6115.5115.58-0.26-1.640.6315.63-0.321,1303463.260.18+1830+160+3423.73+6243000
'26/04/2815.8615.8815.8415.84+0.02+0.130.2515.85-0.061,9034364.370.3+2180+1,445+1,6635.01-1237000
'26/04/2715.715.8615.715.82+0.23+1.481.0315.89-0.443,7287075.270.59+1,9220+1.2+1,9237.96+16238000
'26/04/2415.5815.6515.5815.59+0.01+0.060.4515.71-0.774,5935777.960.72+2,8550-617+2,2385.71-16222000
'26/04/2315.615.6815.5315.58000.9615.67-0.583,9487645.170.62+1,7110+1,741+3,4524.21-452238000
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
'26/04/2215.5415.615.5415.58+0.04+0.260.3915.69-0.714,4836616.780.7+2,3860-671+1,7155.340690000
'26/04/2115.4215.5715.4215.54+0.22+1.440.9815.64-0.644,4037615.790.68+5940+1,859+2,4533.01+3690000
'26/04/2015.3115.3515.2915.32+0.15+0.990.415.39-0.465,4928996.110.84+2,1850+1,175+3,3605.57-122687000
'26/04/1715.1115.2215.1115.17+0.1+0.660.7315.3-0.865,9117477.910.9+1,2870+3,331+4,6189.43-70809000
'26/04/1614.9715.1114.9715.07+0.33+2.240.9515.19-0.84,0609264.380.61+7810+1,859+2,6407.76+406879000
'26/04/1514.6714.7814.6714.74+0.19+1.310.7614.83-0.615,1866448.050.77+3,8400+436+4,2767.06-63473000
'26/04/1414.5514.614.5314.55+0.5+3.560.514.65-0.693,3827014.820.49+1,8240-159+1,6653.75+23536000
'26/04/1314.1814.1814.0214.05-0.22-1.541.1214.1-0.361,1954292.790.17+610+85.4+1462.21+3513000
'26/04/1014.3814.3814.2614.27-0.03-0.210.8414.29-0.141,4933544.220.21-430+804+7615.54-9510000
'26/04/0914.3414.3414.2614.3-0.07-0.490.5614.280.141,4183224.40.2-1620+744+5825.4-2519000
'26/04/0814.114.3714.114.37+0.65+4.741.9714.52-1.044,3056296.840.62+3,0100-917+2,0935.56+7531000
'26/04/0713.6213.7513.6213.72+0.25+1.860.9713.88-1.172,0093645.520.28+9570+98.3+1,0553.09-18524000
'26/04/0213.7413.813.4713.47-0.18-1.322.4213.53-0.451,3723264.210.19+1610-157+4.392.31+13542000
'26/04/0113.5913.6513.5813.65+0.48+3.640.5313.73-0.591,1102863.880.15+3210+381+7022.180529000
'26/03/3113.0513.2313.0513.17-0.09-0.681.3613.150.152,6024895.320.34-1,2020+877-3251.91-5529000
'26/03/3013.1313.2713.0913.26-0.38-2.791.3213.33-0.531,9987092.820.26-9940-102-1,0962.86+5534000
'26/03/2713.5613.6513.5413.64-0.35-2.50.7913.520.881,8698222.270.25-240-1,014-1,0383.69+42529000
'26/03/2614.1114.1113.9713.99-0.11-0.780.9913.890.711,0373413.040.15-1810+124-57.13.710487000
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
'26/03/2514.1214.1414.0314.1+0.14+10.7914.18-0.576502282.850.09+150+116+1313.860487000
'26/03/2413.9114.0213.9113.96+0.19+1.380.814.09-0.931,3562744.950.19+1110+532+6433.840487000
'26/03/2314.2214.2213.7313.77-0.45-3.163.4513.740.221,5866942.290.22-1170-825-9423.75+4487000
'26/03/2014.1614.2414.1614.22+0.07+0.490.5714.26-0.286762462.750.1+1240+395+5193.850483000
'26/03/1914.2514.2514.1214.15-0.19-1.320.9114.080.491,6383215.10.23+4240+706+1,1303.75+1483000
'26/03/1814.314.3414.2914.34+0.26+1.850.3614.39-0.351,6374054.040.23+3060+970+1,2763.4+10482000
'26/03/1714.0814.0814.0414.08+0.01+0.070.2814.050.218232962.780.12+260-140-1143.14-2472000
'26/03/1614.0814.091414.07+0.08+0.570.6414.050.149182303.990.13-3030+473+1703.120474000
'26/03/1314.0514.0513.9813.99-0.13-0.920.513.950.299084851.870.13-40-497-5013.36+6474000
'26/03/1214.1614.1614.0614.12-0.11-0.770.714.18-0.428213122.630.12+400+52+923.37+3468000
'26/03/1114.1614.2714.1614.23+0.12+0.850.7814.190.282,1763366.480.31+1,7940-877+9175.27-66465000
'26/03/1014.1514.1914.0814.11+0.59+4.360.8114.29-1.281,5293005.10.22+3580+433+7913.83-2531000
'26/03/0913.5513.5513.3913.52-0.65-4.591.1313.65-0.961,9841,0161.950.27-8260+74.8-7513.55-43533-100
'26/03/0614.1514.214.1514.17-0.03-0.210.3514.21-0.281,38427750.2+8230-475+3484.96-101576010.17
'26/03/0514.2214.314.1614.2+0.34+2.451.0114.25-0.351,3783234.270.2+1,0250-99.4+9265.06-5677010.15
'26/03/041414.0113.8513.86-0.24-1.71.1313.94-0.582,2868902.570.32+270+757+7844.23-41682010.15
'26/03/0314.1514.1914.0914.1+0.11+0.790.7113.91.421,2994692.770.18+4810+301+7824.17-42723010.14
'26/03/0214.0714.0713.9513.99-0.2-1.410.8513.970.142,8511,2862.220.4-8680+810-57.63.8+9765+110.13
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
'26/02/2614.1614.2214.1614.19+0.12+0.850.4314.2-0.071,2425142.420.18+720+275+3474.47-1756000
'26/02/2514.1114.1814.0614.07+0.03+0.210.8514.16-0.641,3065262.480.18+1100-200-904.42+6757000
'26/02/2414.1214.121414.04-0.08-0.570.8513.970.54,3011,0164.230.6-1,0380+36.2-1,0024.33+37751000
'26/02/2314.3114.3114.114.12-0.29-2.011.4614.17-0.352,7411,5441.780.39-8850-280-1,1655.15+44714000
'26/02/1114.3714.4514.3714.41+0.09+0.630.5614.370.282,3705234.530.34+1,3360-803+5335.84+155670-6000
'26/02/1014.314.3514.314.32+0.19+1.340.3514.44-0.841,6545323.110.24+3410+702+1,0434.81-851506011.7
'26/02/0914.1314.1914.1314.13+0.58+4.280.4414.110.143,0407414.10.43+1,5620-516+1,0464.53-852306011.5
'26/02/0613.6713.6713.4713.55-0.48-3.421.4313.470.597,5762,1133.591.03+2,5250-6,634-4,1093.33+2053106011.3
'26/02/0514.2114.211414.03-0.49-3.371.4513.90.937,1432,6062.741.01-1,6080-4,258-5,8661.38+5651106011.7
'26/02/0414.614.614.514.52-0.43-2.880.6714.460.414,8931,6812.910.71-7780-3,187-3,9652.76+345506013.2
'26/02/0314.8414.9614.8414.95+0.36+2.470.8214.96-0.072,5234535.570.38+8590+253+1,1123.43+945206013.3
'26/02/0214.8714.8714.5314.59-0.51-3.382.2514.68-0.626,6581,8613.580.98-1,6110-80-1,6912.69+2744306013.5
'26/01/3015.1515.1515.0215.1-0.22-1.440.8515.050.333,1236324.940.47-7270-28-7555.75+14416+46014.4
'26/01/2915.2815.3315.2515.32+0.03+0.20.5215.48-1.044,1205517.480.63+1,5960+1,765+3,3616.28-3640205613.9
'26/01/2815.2915.3215.2815.29+0.04+0.260.2615.38-0.593,6125516.550.55+1,0010+1,761+2,7624.87-543805612.8
'26/01/2715.1415.2715.1415.25+0.22+1.460.8615.3-0.332,2045923.720.34+8830+835+1,7184.01+344305612.6
'26/01/2615.0815.0814.9715.03-0.19-1.250.7215.13-0.672,7329862.770.41-2600-1,006-1,2663.29+1844005612.7
'26/01/2315.1815.2315.1815.22+0.11+0.730.3315.140.531,7284683.690.26+100+1,374+1,3843.5-4542205613.3
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
'26/01/2215.1515.1515.0815.11+0.07+0.470.4715.21-0.662,0454454.60.31+860-3.12+82.93.49+2146705612
'26/01/2115.0715.0914.9615.04-0.05-0.330.8615.07-0.22,1564924.380.32+3980+608+1,0063.42-444605612.6
'26/01/2015.0915.1215.0515.09+0.05+0.330.4714.980.731,3973813.670.21+4200-24.6+3953.1+2450+45612.4
'26/01/1915.1415.1415.0315.04-0.35-2.270.7115.0403,7521,5652.40.57-7700-1,334-2,1042.76+19448+45211.6
'26/01/1615.3615.3915.3515.39+0.04+0.260.2615.370.132,1035933.550.32-520+1,361+1,3093.38-2429+44811.2
'26/01/1515.3715.3715.3115.35-0.28-1.790.3815.41-0.392,0497982.570.31+1440-221-77.43.4-48431+44410.2
'26/01/1415.6315.6915.6315.63000.3815.64-0.061,6164563.540.25+1730+799+9723.280479+8408.35
'26/01/1315.5815.6415.5815.63+0.24+1.560.3915.66-0.193,3367064.730.52-540+2,711+2,6573.14+34479+2326.68
'26/01/1215.4715.4715.3815.39-0.05-0.320.5815.42-0.192,0015833.430.31+4040+388+7925.29-8445+30306.74
'26/01/0915.515.515.3915.44-0.16-1.030.7115.46-0.131,1614162.790.18+270+477+5044.97+4453-2800
'26/01/0815.5615.6515.5615.6+0.04+0.260.5815.65-0.323,7395586.70.58+9960+837+1,8334.94-86449+28286.24
'26/01/0715.515.6115.515.56+0.12+0.780.7115.62-0.394,4497715.770.69+5860+2,559+3,1454.11-44535000
'26/01/0615.2515.4415.2515.44+0.23+1.511.2515.420.133,5168414.180.54+7600+2,051+2,8113.62+6579000
'26/01/0515.1615.2115.1615.21+0.02+0.130.3315.34-0.853,4618324.160.53+1,4590+713+2,1724.42+6573000
'26/01/0215.1515.1915.115.19+0.04+0.260.5915.25-0.391,8095463.310.27+5800-244+3365.73-27567-3200
'25/12/3115.1715.1715.115.15-0.07-0.460.4615.16-0.071,9715663.480.3+5220+459+9815.33-45940325.39
'25/12/3015.2915.2915.1915.22-0.1-0.650.6515.27-0.338924771.870.14-540+162+1084.96+12598+4325.35
'25/12/2915.3815.3815.3115.32-0.06-0.390.4615.30.131,8576412.90.28+4200+770+1,1904.93-85860284.78
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
'25/12/2615.3715.415.3715.38+0.06+0.390.215.41-0.22,7875924.710.43+6080+745+1,3534.64-95940284.71
'25/12/2415.415.4115.3115.32-0.08-0.520.6515.37-0.332,6516614.010.41+1330+1,959+2,0924.2-5603+4284.64
'25/12/2315.4515.4515.3915.4+0.05+0.330.3915.47-0.452,5375844.340.39+3430+1,028+1,3714.1-2608+24243.95
'25/12/2215.3115.3715.3115.35+0.41+2.740.415.37-0.133,0877614.060.47+9660+1,587+2,5533.8-16610000
'25/12/1914.8914.9714.8714.94+0.22+1.490.6815.07-0.871,4594173.50.22-1620+733+5713.15-18626000
'25/12/1814.7814.7814.6614.72-0.24-1.60.814.710.072,3471,2701.850.35-6650-1,168-1,8333.26+21644000
'25/12/1714.814.9814.814.96+0.19+1.291.2215-0.271,1993663.280.18-5480+770+2223.71+10623000
'25/12/1614.8214.8214.714.77-0.29-1.930.814.7703,4261,6032.140.51-9990-1,510-2,5094.08+69613000
'25/12/1515.0515.091515.06-0.28-1.830.5915.11-0.331,6559751.70.25-2970-386-6834.75+17544000
'25/12/1215.315.3715.315.34+0.13+0.850.4615.38-0.261,5273274.670.23+3760+806+1,1824.95+40527000
'25/12/1115.3915.3915.1415.21-0.24-1.551.6215.27-0.393,1471,0782.920.48-400+1,140+1,1004.68+7487000
'25/12/1015.4815.4815.3915.45+0.06+0.390.5815.49-0.262,5164675.390.39+1710+1,275+1,4464.71-7480000
'25/12/0915.415.4515.3815.39+0.01+0.070.4615.48-0.581,1853633.260.18-650+621+5564.41+3487000
'25/12/0815.4315.4315.3615.38-0.05-0.320.4515.39-0.071,5355452.820.24+940-217-1234.43+12484000
'25/12/0515.3515.4415.3515.43+0.12+0.780.5915.410.131,6394563.60.25+5060+504+1,0104.37-1472000
'25/12/0415.3115.3415.2815.31-0.01-0.070.3915.34-0.22,1283895.470.33+1770+915+1,0924.01-25473000
'25/12/0315.2615.4115.2615.32+0.12+0.790.9915.33-0.071,9324664.150.3+1790+750+9293.88+4498000
'25/12/0215.0515.2215.0515.2+0.17+1.131.1315.28-0.533,9305367.330.6+7190+835+1,5543.77-24494000
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
'25/12/0115.1415.1515.0315.03-0.07-0.460.7915.12-0.61,5825592.830.24-790+358+2793.240518000
'25/11/2815.0815.1115.0415.1+0.07+0.470.4715.16-0.41,7324094.240.26+1,1420-298+8443.29-6518000
'25/11/2715.0115.051515.03+0.09+0.60.3315.09-0.42,2924594.990.34+5020+911+1,4132.56+3524000
'25/11/2614.814.9514.814.94+0.21+1.431.0214.96-0.131,7025303.210.25+110-358-3472.540521000
'25/11/2514.6814.7414.6714.73+0.38+2.650.4914.720.0789444720.13+640+277+3412.530521000
'25/11/2414.3514.414.2814.35+0.11+0.770.8414.340.071,1694912.380.17-10-96-972.49-96521000
'25/11/2114.6114.6214.214.24-0.75-52.814.220.146,6942,7202.460.95-1,0710-3,436-4,5072.49-45617000
'25/11/2014.931514.8914.99+0.45+3.090.7615.02-0.21,4475892.460.22+40-213-2093.26-11662000
'25/11/1914.614.6114.5114.54-0.12-0.820.6814.56-0.142,0321,1001.850.300-805-8053.28-8673000
'25/11/1814.914.914.5714.66-0.31-2.072.214.580.553,9722,1891.810.58-170-1,999-2,0163.29+33681000
'25/11/1714.891514.6714.97+0.07+0.472.2115.05-0.531,9456063.210.29-4910+386-1053.03+8648000
'25/11/1414.9614.9614.8714.9-0.57-3.680.5814.810.610,2064,3272.361.52-2,6040-6,337-8,9412.04+40640000
'25/11/1315.4315.4815.3815.47-0.16-1.020.6415.450.132,4879972.490.38-1580-275-4333.86+2600000
'25/11/1215.615.6515.5815.63+0.04+0.260.4515.75-0.771,5515282.940.24+300+698+7283.97-6598000
'25/11/1115.6315.6615.5915.59+0.14+0.910.4515.5902,0996643.160.33+40+366+3703.6+11604000
'25/11/1015.3615.4515.3515.45+0.1+0.650.6515.46-0.064,2816666.430.66+2,3090-2,305+4.083.6-14593000
'25/11/0715.3915.415.2815.35-0.3-1.920.7715.330.134,1911,8782.230.64-1,5750-1,174-2,7492.01-77607000
'25/11/0615.5715.7515.5615.65+0.24+1.561.2315.620.192,7756924.010.43+3230+51.7+3753.11-90684000
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
'25/11/0515.4415.4415.2215.41-0.43-2.711.3915.330.527,7572,8282.741.19-7900-3,266-4,0562.87+49774-500
'25/11/0415.9815.9815.8315.84-0.15-0.940.9415.730.696,4061,9163.341.02+3000+1,030+1,3303.42-16725-1550.69
'25/11/0315.9616.0215.9515.99+0.11+0.690.4416.05-0.383,8831,2643.070.62+3560-615-2593.14-24741-25202.7
'25/10/3115.8915.9415.8515.88-0.03-0.190.5715.93-0.314,7201,4373.280.75-700-2,467-2,5372.89-1887650455.88
'25/10/3015.9315.9815.8415.91+0.04+0.250.8815.94-0.198,1731,9554.181.3+1,8740-3,964-2,0902.97+1759530454.72
'25/10/2915.8415.8915.7915.87-0.16-10.6215.860.0620,7374,2694.863.29+2,0780-15,866-13,7881.69+84778-8455.78
'25/10/2815.917.515.8316.03+0.28+1.7810.615.741.8120,0255,1753.873.25-2,6130-6,476-9,0890.3+229694+53537.64
'25/10/2715.315.7515.2415.75+0.61+4.033.3715.511.528,8971,6695.331.39+1140-2,999-2,8852.38+336465000
'25/10/2315.0415.151515.14-0.05-0.330.9915.030.7310,0552,0194.981.52+10-5,810-5,8092.28+64129000
'25/10/2215.115.215.0715.19-0.06-0.390.8513,5112,4765.462.04-9900+1,380+3902.36+6565000