≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00713 元大台灣高息低波 / K線圖(日)

00713 元大台灣高息低波

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
63.763.1+0.6+0.95%1.51%63.1563.862.85
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%)
3,3012.09億2,4751.33張/筆63.4264.09 (-0.61%)
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)
3,2912.08億2,7431.2張/筆63.14+0.15 (+0.24%)

連續漲跌: 連3漲  ( +1.4元 / +2.25%)

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 台股連三漲後急殺千點 0055、00713逆勢收紅展現抗震力 (Anue鉅亨 11/12 20:34)

• 台股連7黑慘殺！33檔ETF跑贏大盤　4標的逆勢漲逾17% (ETtoday新聞雲 11/08 15:59)

• 〈焦點股〉科技股遭血洗、金融傳產撐盤 00713、0055逆勢走揚 (Anue鉅亨 11/05 13:06)

• 台股ETF力抗殺盤！00878平天價　00939、00713飆新高 (ETtoday新聞雲 10/27 11:58)

• 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)

• 台股史上第6大慘跌！5檔ETF逆勢飆天價　42萬股民喜迎紅盤 (ETtoday新聞雲 10/15 14:29)

• 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)

• 27萬股民屏息以待！00713除息1.25元　小貼息後翻紅填近1成 (ETtoday新聞雲 09/21 10:47)

• 元大台灣高股息低波動ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年08月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 09/17)

• 10檔台股ETF量價齊揚大車拼　高息型搶鏡 (ETtoday新聞雲 09/10 11:27)

• 股市震盪！「1類型ETF」卻默默創新高　他讚：守住資產後院不起火 (ETtoday新聞雲 09/03 15:19)

• 高股息ETF當道！4檔刷新高　356萬股民有賺頭 (ETtoday新聞雲 09/03 10:00)

• 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)

• 27萬受益人同嗨！00713股價站上62元創高 本季配息調升至1.25元 (Anue鉅亨 09/01 21:25)

• 元大台灣高股息低波動ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年08月31日收益分配評價結果。 (分配收益公告 09/01)

• 台股季線攻防戰！金控股挑大樑　3檔高股息ETF創新高 (ETtoday新聞雲 08/25 12:54)

• 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)

00713 元大台灣高息低波 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共2,222日
成交價: 63.7元 (+0.6元/ +0.95%)成交張數: 3,301張成交金額: 2.09億元
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24高
近6日新高
連3漲
(+1.4元/ +2.25%)
第948高
近2日新高
第847高
近2日新高

* 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
63.7元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年
'23/11/15
~11/13
5年
'21/11/15
~11/13
10年15年20年今年
01/02
~11/13
起算價62.362.3565.764.860.8555.451.1555.8548.2445.32---50.55
漲跌價+1.4+1.35-2-1.1+2.85+8.3+12.55+7.85+15.46+18.38---+13.15
漲跌幅+2.25%+2.17%-3.04%-1.7%+4.68%+15%+24.5%+14.1%+32%+40.6%---+26%
振幅3.37%3.37%8.83%10%10.7%21.3%33.4%36.6%42.4%68.9%---32.1%
成交張數1.22萬2.63萬6.32萬13.3萬34萬85.9萬224萬514萬737萬957萬---197萬
成交金額7.7億16.5億40億85.5億216億522億1,245億2,759億4,002億4,937億---1,106億
週轉率0.73%1.56%3.75%7.87%20.2%51%133%305%437%568%---117%

* 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
'26/11/1363.1563.862.8563.7+0.6+0.951.5164.09-0.613,3012,4751.332.09+33.20+582+6160.56+2167010.6
'26/11/1263.263.4562.763.1+0.15+0.241.1963.36-0.413,2912,7431.22.08-2910+243-48.20.59-20165010.61
'26/11/1162.36361.762.95+0.65+1.042.0963.39-0.75,6443,1731.783.52+1420-602-4600.61-6185+110.54
'26/11/1062.76362.0562.3-0.4-0.641.5262.49-0.34,7526,2660.762.97-464-122-1,016-1,6020.6-25191-100
'26/11/0962.5563.0562.0562.7+0.35+0.561.662.81-0.189,3146,4191.455.84+807+170+178+1,1540.63-99216+110.46
'26/11/0660.4562.9560.1562.35-1.45-2.274.3962.62-0.4312,86710,7691.197.91+465+135+1,383+1,9830.61+92315-100
'26/11/0564.6565.2563.7563.8-0.2-0.312.3464.03-0.366,1405,1351.23.95+240+228+1,290+1,7570.61+46223+110.45
'26/11/0464.5564.863.5564-0.4-0.621.9464.41-0.647,1066,1301.164.54+2570+1,646+1,9030.59+25177000
'26/11/0365.465.7564.464.4-1.2-1.832.0664.69-0.454,8616,5350.743.15+4750+947+1,4220.58+28152000
'26/11/0265.865.9565.365.6-0.1-0.150.9965.67-0.115,9444,4061.353.9+311+70+7.7+3890.55+3124000
'26/10/3065.6565.965.365.7-0.25-0.380.9165.94-0.377,4064,5971.614.86+6120+2,173+2,7860.53+5121000
'26/10/2965.66665.465.95+0.05+0.080.9166.06-0.172,6992,4621.11.78-1760-904-1,0800.49-11116000
'26/10/2866.366.3565.765.9-0.45-0.680.9865.91-0.028,9274,6051.945.89-27.6+130-4,181-4,0780.53-336127000
'26/10/2766.5566.6565.866.35+0.45+0.681.2966.53-0.274,0423,9821.022.68-3180+437+1190.53+334463000
'26/10/2265.365.965.265.9+0.6+0.921.0766.11-0.323,5313,1501.122.32+1190+736+8550.58+12129000
'26/10/2165.0565.3564.865.3+0.45+0.690.8565.63-0.512,5452,2881.111.66-3880+725+3370.6-17117000
'26/10/2065.265.264.6564.85-0.65-0.990.8465.12-0.423,0875,3000.582+155+100-362-1070.65-36134000
'26/10/1965.865.865.265.5-0.3-0.460.9165.69-0.294,9595,1970.953.25+340+67+1,768+2,1760.64-33170000
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
'26/10/1665.6566.165.665.8+0.3+0.460.7666.13-0.511,8436,2161.917.8-208+2,000+4,399+6,1920.65+37203000
'26/10/1564.7565.7564.7565.5+0.7+1.081.5465.88-0.5820,32415,7841.2913.3+2,567+100+13,751+16,4180.69-30166000
'26/10/1464.464.964.1564.8+0.6+0.931.1765.11-0.486,1144,3121.423.95+412+1,000+952+2,3640.54-30196000
'26/10/1363.164.2563.164.2+0.6+0.941.8164.55-0.557,3605,0401.464.71+397+50+2,592+3,0390.52-4226000
'26/10/1263.2563.863.1563.6+0.35+0.551.0363.89-0.463,1763,8100.832.02+5970+206+8040.5-27230000
'26/10/0863.3563.3563.163.25000.463.4-0.243,4103,0731.112.16+629+82-112+5990.46-50257000
'26/10/076363.356363.25+0.3+0.480.5663.61-0.575,8113,7851.543.67+1,4830+2,538+4,0210.43-116307000
'26/10/0662.8563.0562.8562.95+0.1+0.160.3263.1-0.243,9653,2571.222.5+52.50+1,670+1,7230.34+7423000
'26/10/056363.1562.7562.85+0.15+0.240.6462.770.134,8284,8670.993.04+298+135-1,085-6520.34-28416000
'26/10/0262.7562.7562.662.7-0.15-0.240.2462.86-0.262,4503,6860.661.54+1350-537-4030.320444000
'26/10/0162.8562.8562.5562.85-0.15-0.240.4862.92-0.113,3994,7150.722.13-1290-1,030-1,1590.31+2444000
'26/09/3063.2563.2562.863+0.1+0.160.7262.740.418,7794,1562.115.53-3700-5,963-6,3320.32+5442000
'26/09/2963.263.562.962.9-0.3-0.470.9562.630.439,3636,1691.525.92-2900-6,474-6,7650.250437000
'26/09/2463.3563.463.163.2-0.45-0.710.4763.21-0.024,2734,5550.942.71-207-150-2,642-2,9990.27-1437000
'26/09/2363.8563.8563.463.65-0.05-0.080.7163.450.315,2834,0871.293.36-3870-3,245-3,6320.280438000
'26/09/2263.863.8563.5563.7-0.05-0.080.4763.510.35,4095,5330.983.44-154+235-2,723-2,6420.3-12438000
'26/09/2163.863.9563.463.75-0.1-0.160.8663.660.147,0506,9191.024.49-12.20-2,646-2,6580.31-121450000
'26/09/1865.0565.264.6565.1+0.15+0.230.8565.16-0.097,5615,1601.474.91-581+110-2,667-3,1380.31+165571000
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
'26/09/1764.565.264.564.95+0.55+0.851.0965.12-0.264,4313,6241.222.88+460-370-3240.34+22406000
'26/09/1664.364.564.164.4+0.15+0.230.6264.52-0.193,3462,8221.192.15+13.6+77-357-2660.340384000
'26/09/1564.464.464.164.25-0.1-0.160.4764.220.052,4373,5990.681.56-152+60-550-6420.34-228384000
'26/09/1463.8564.463.664.35+0.5+0.781.2564.41-0.094,4733,5581.262.87-720+60+4.88-6550.35-7612000
'26/09/1163.5564.1563.3563.85+0.2+0.311.2664.19-0.535,9234,8041.233.78+26.30+1,021+1,0470.39+259619000
'26/09/1063.6563.863.4563.65000.5563.93-0.444,0524,2800.952.58-491-40-828-1,3590.39-9360000
'26/09/0963.963.963.4563.65000.7163.98-0.523,3383,7280.92.12-1010-928-1,0280.42+2369000
'26/09/0863.463.7563.263.65+0.2+0.320.8764.02-0.587,4444,3231.724.73-2510+1,279+1,0280.42-6367000
'26/09/0763.663.663.2563.45000.5563.63-0.285,6865,0321.133.61-1,050+1,000-902-9520.44+113373000
'26/09/0463.263.562.9563.45+0.35+0.550.8763.73-0.444,4463,6921.22.81+52.3+1,000-454+5980.5+36260000
'26/09/0362.9563.2562.8563.1+0.3+0.480.6463.22-0.194,1023,0361.352.59-1,0690+1,111+42.30.51+4224000
'26/09/0262.262.862.1562.8+0.45+0.721.0462.99-0.35,1633,7531.383.22+1,1150+624+1,7390.61+6220000
'26/09/0161.9562.3561.8562.35+0.45+0.730.8162.76-0.664,5183,5851.262.81+9730+1,654+2,6260.54-11214000
'26/08/3161.3561.961.3561.9+0.35+0.570.8962.22-0.523,0302,7781.091.87+3330+1,423+1,7560.54+2225000
'26/08/2861.661.861.4561.55-0.05-0.080.5761.76-0.342,2532,3980.941.39-20+145-535-4100.55-7223000
'26/08/2761.7561.9561.5561.6-0.05-0.080.6561.79-0.314,4132,4821.782.72-675+1,500-274+5500.550230000
'26/08/2661.761.861.4561.65000.5761.99-0.555,7933,1751.823.57+501+540+2,084+3,1250.62-7230000
'26/08/2561.4561.861.361.65+0.25+0.410.8162.07-0.688,3895,1061.645.17-13.8+2,030+3,980+5,9960.62-12237000
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
'26/08/2461.6561.761.2561.4-0.15-0.240.7361.75-0.576,3042,6822.353.87+2620+3,389+3,6520.65+57249000
'26/08/2161.161.656161.55+0.4+0.651.0661.96-0.674,0713,1711.282.5-1490+2,829+2,6800.63-12192000
'26/08/206161.260.7561.15+0.3+0.490.7461.47-0.526,6233,3571.974.04+958+45+4,195+5,1980.67-2204000
'26/08/1960.560.960.2560.85+0.2+0.331.0761.17-0.537,1843,1242.34.36+1,2400+3,054+4,2940.61+4206000
'26/08/1860.660.760.2560.65000.7460.93-0.462,4153,0250.81.46+3390-152+1870.540202000
'26/08/1760.660.6560.260.65-0.2-0.330.7460.85-0.339,3636,0281.555.66+8710+1,913+2,7850.52-17202000
'26/08/1461.161.1560.560.85-0.25-0.411.0660.8507,9905,2201.534.85+2670+911+1,1780.47+15219000
'26/08/1361.361.360.6561.1-0.1-0.161.0661.12-0.034,3234,2801.012.63-3710-2,054-2,4240.46+41204000
'26/08/1261.261.256161.2+0.15+0.250.4161.36-0.262,2292,2181.011.36+2.080-294-2920.48-10163000
'26/08/1161.2561.2560.761.05-0.2-0.330.961.17-0.23,5833,58412.18-4400-1,643-2,0830.48+1173000
'26/08/1061.161.360.9561.25-0.05-0.080.5761.48-0.383,9003,9510.992.39-6500-1,513-2,1630.5-4172000
'26/08/0761.161.3561.161.3+0.2+0.330.4161.63-0.542,2882,2531.021.4+80.90+1,233+1,3140.54-2176000
'26/08/066161.1560.961.1000.4161.3-0.332,6222,3861.11.6+120+45-445-2800.54-10178000
'26/08/0561.261.356161.1+0.3+0.490.5861.41-0.512,8532,9060.981.74-81.50+863+7810.53-1188000
'26/08/0460.960.9560.5560.8-0.05-0.080.6661.09-0.483,1082,3101.351.89-93.70-559-6530.53-23189000
'26/08/036161.260.760.85-0.35-0.570.8261.15-0.495,1623,6641.413.15-5190-1,116-1,6360.54-56212000
'26/07/3161.261.7561.1561.2+0.9+1.49161.44-0.399,1433,8932.355.62-1,3510+2,829+1,4780.6-58268000
'26/07/3059.9560.559.760.3+0.05+0.081.3360.73-0.715,6263,6661.533.38-7160+2,443+1,7270.71+2326000
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
'26/07/296161.0559.360.25-0.15-0.252.960.57-0.539,1597,0631.35.52+1470+3,749+3,8960.75+156324000
'26/07/28616160.3560.4-0.8-1.311.0660.67-0.455,4585,2081.053.31+1820-629-4470.79+27168000
'26/07/276161.360.8561.2+0.2+0.330.7461.5-0.496,0694,4641.363.71-77.50+1,442+1,3640.78-19141000
'26/07/2460.556160.3561+0.45+0.741.0761.17-0.285,4583,6851.483.32+2240+2,733+2,9570.78+1160000
'26/07/2360.960.960.260.55-0.2-0.331.1560.95-0.662,4552,4011.021.48-3450+40.3-3050.77-1159000
'26/07/2261.0561.560.7560.75-0.05-0.081.2361.12-0.613,9522,4901.592.41+80.60-600-5200.79-10160000
'26/07/2160.360.960.360.8+0.6+1161.17-0.613,7382,6771.42.27+3420+1,663+2,0050.79+14170000
'26/07/2060.7560.859.7560.2-0.05-0.081.7460.49-0.486,3744,8711.313.84+5570+1,669+2,2260.76-37156000
'26/07/1760.760.9560.260.25-0.65-1.071.2360.64-0.6510,2596,8401.56.22-1930+5,088+4,8950.73+7193000
'26/07/1660.36160.360.9+0.3+0.51.1661.26-0.5911,1803,5233.176.8+2,7920+6,212+9,0040.74-6186000
'26/07/1560.260.860.160.6+0.55+0.921.1760.89-0.484,5725,4340.842.76+7790+1,583+2,3620.59-68192000
'26/07/1460.4560.5559.660.05-0.5-0.831.5760.44-0.657,36010,3970.714.41+3680+639+1,0070.55+15260000
'26/07/1360.556160.460.55000.9960.65-0.176,8794,9661.394.17-199+50+363+2140.71-2245000
'26/07/0960.4560.7560.360.55000.7460.69-0.238,8572,8893.075.36+1,079+480-568+9900.73-1247000
'26/07/0860.961.0560.2560.55-0.05-0.081.3260.9-0.583,0772,8451.081.86-76.9+60+272+2550.67+1248000
'26/07/076161.460.660.6-0.4-0.661.3160.87-0.455,4854,1841.313.35-7480+3,194+2,4460.67-109247000
'26/07/0660.6561.2560.6561+0.5+0.830.9961.15-0.259,5104,7022.025.8-1,5610+4,543+2,9830.89+105356000
'26/07/036060.959.9560.5+0.6+11.5960.75-0.417,1123,4172.084.31+1,2640+2,924+4,1890.59+4251000
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
'26/07/0259.6560.1559.659.9000.9260.19-0.485,5793,2781.73.34+1,5380+436+1,9740.60247000
'26/07/0160.260.359.859.9-0.3-0.50.8360.17-0.454,9403,9701.242.97+1,020-58-672+2900.49+3247000
'26/06/3060.0560.459.8560.2+0.2+0.330.9260.190.027,2723,7971.924.37-2520+953+7010.44-28244000
'26/06/2959.8560.259.7560+0.35+0.590.7560.15-0.255,2633,6811.433.16+1,0440+1,913+2,9580.430272000
'26/06/2660.6560.759.659.65-1.2-1.971.8159.71-0.16,1766,6730.933.7-55.70+1,136+1,0800.42-25272000
'26/06/2560.561.160.2560.85+0.35+0.581.461.05-0.335,5454,0791.363.37+4340+827+1,2610.43+4297000
'26/06/246060.559.760.5+0.05+0.081.3260.470.057,4344,6821.594.47+48.30+2,112+2,1600.4-2293000
'26/06/2360.961.0560.460.45-0.35-0.581.0760.8-0.589,3204,9351.895.66-2840+4,008+3,7240.43-7295000
'26/06/2260.961.0560.660.8+0.1+0.160.7460.93-0.218,6536,6901.295.26+8060+1,004+1,8110.46-43302000
'26/06/1861.161.7561.161.7+0.65+1.061.0661.60.1610,6225,6341.896.54-1,921+180-1,923-3,6640.47+170345000
'26/06/1760.5561.160.561.05+0.3+0.490.9961.3-0.417,0605,0641.394.29-4770+1,627+1,1500.78+22175000
'26/06/1660.6560.860.5560.75+0.2+0.330.4161.05-0.495,4923,8141.443.33-2130+1,615+1,4020.81+29153000
'26/06/1560.660.7560.260.55+0.75+1.250.9260.78-0.387,4215,3561.394.49+2260+3,293+3,5180.86-10124000
'26/06/1259.960.559.859.8+0.6+1.011.1860.11-0.528,4824,5151.885.1+1880+4,962+5,1500.83+3134000
'26/06/1159.0559.458.559.2+0.25+0.421.5359.6-0.688,9744,6951.915.29-2590+5,192+4,9330.81+4131000
'26/06/1058.8559.458.8558.95-0.55-0.920.9259.14-0.327,9915,1331.564.73-774+67+1,974+1,2670.81-1127000
'26/06/0957.9559.6557.9559.5+1.85+3.212.9559.76-0.447,3204,4701.644.32-2960+3,022+2,7260.85-31128000
'26/06/0856.5557.8556.5557.65-2-3.352.1857.89-0.4213,22410,4501.277.6+1,2460+1,181+2,4270.86+21159000
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
'26/06/0559.359.959.1559.65-0.55-0.911.2559.74-0.1510,3006,1671.676.13-1,120-240+2,036+6760.77+2138-400
'26/06/0459.660.3559.4560.2+0.35+0.581.560.31-0.1812,9497,0821.837.76-201+390+6,411+6,6000.86-109136042.94
'26/06/035959.9558.959.85+0.95+1.611.7860.18-0.5515,2887,5092.049.1-1,719+230+8,148+6,6590.82+116245041.63
'26/06/0258.258.957.6558.9+0.95+1.642.1659.26-0.6119,9769,5382.0911.6+3,294+230+7,679+11,2031.05+9129043.1
'26/06/0156.7558.0556.7557.95+1.4+2.482.358.28-0.5719,59610,0551.9511.3+2,5790+11,394+13,9740.87+1120043.33
'26/05/2956.256.756.0556.55+0.8+1.431.1756.89-0.614,7487,7071.918.32+2,5980+6,837+9,4350.72-24119043.36
'26/05/285656.4555.655.75-0.3-0.541.5255.94-0.3419,0206,8862.7610.7-3,690+180+9,864+6,3530.61-13143042.8
'26/05/275656.455.956.05+0.1+0.180.8956.31-0.4619,9727,0002.8511.2+3,9300+8,740+12,6700.86-11156042.56
'26/05/2656.0556.1555.955.95-0.1-0.180.4556.15-0.3613,3975,2142.577.51+1330+7,980+8,1130.64+4167042.4
'26/05/2555.9556.2555.8556.05+0.35+0.630.7256.05015,4217,5952.038.65-2990+10,904+10,6060.61+37163042.45
'26/05/2255.655.7555.4555.7+0.05+0.090.5455.95-0.4510,4124,2512.455.79+1,0140+6,414+7,4280.61-4126043.17
'26/05/2155.3555.6555.355.65+0.65+1.180.6455.79-0.259,7834,5352.165.43+527+385+5,194+6,1060.57+14130043.08
'26/05/2055.355.4554.9555-0.3-0.540.955.24-0.448,9993,8992.314.97+1,025+145+2,948+4,1180.55+4116043.45
'26/05/1954.9555.8554.9555.3+0.35+0.641.6455.49-0.3412,3685,2432.366.85-6340+8,096+7,4620.6-11112043.57
'26/05/185555.2554.8554.95-0.45-0.810.7255.13-0.3310,0635,3691.875.54-1590+3,597+3,4390.50123043.25
'26/05/1555.755655.3555.4-0.15-0.271.1755.59-0.3417,8896,6592.699.97-2,860+1,580+5,624+4,3440.53+3123043.25
'26/05/1455.255.6555.255.55+0.4+0.730.8255.85-0.5416,3687,1572.299.08+1,6590+10,054+11,7130.720120043.33
'26/05/1354.655.1554.455.15+0.35+0.641.3755.37-0.423,5017,7733.0212.9+1,3620+17,244+18,6060.7-6120+443.33
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
'26/05/1255.2555.3554.854.8-0.4-0.72155.24-0.819,5747,0342.7810.8+2100+12,830+13,0390.67+4126000
'26/05/115555.354.955.2+0.45+0.820.7355.56-0.6520,64710,2002.0211.4+1,372+130+10,367+11,8690.75+5122000
'26/05/0854.3554.854.3554.75+0.45+0.830.8355.13-0.6919,72610,3861.910.8+1630+14,225+14,3880.82-12117000
'26/05/0753.7554.3553.7554.3+0.55+1.021.1254.52-0.4123,94311,9152.0113+5,3480+13,720+19,0680.8-25129000
'26/05/0653.7553.853.553.75+0.4+0.750.5653.98-0.4314,2208,1151.757.63+6270+8,731+9,3580.63+8154000
'26/05/055353.3552.953.35+0.3+0.570.8553.67-0.615,7277,9761.978.37+1,901-150+10,831+12,5820.64-6146000
'26/05/0452.9553.252.953.05+0.2+0.380.5753.34-0.5517,0468,8861.929.04+1,8870+10,841+12,7290.670152000
'26/04/3053.0553.252.752.85-0.15-0.280.9452.94-0.1713,9746,2902.227.4+2,6360+4,189+6,8240.6-3152-100
'26/04/2953.0553.152.8553000.4753.4-0.7517,8855,4363.299.47-2920+9,878+9,5860.52-11155010.65
'26/04/2853.1553.3552.8553-0.1-0.190.9453.34-0.6420,4836,4543.1710.9+2400+14,500+14,7400.620166010.6
'26/04/2753.0553.2552.9553.1-0.35-0.650.5653.4-0.5617,2059,0731.99.14+1,249-85+10,509+11,6740.75-2166+110.6
'26/04/2453.4553.6553.0553.45+0.1+0.191.1253.65-0.3710,9876,1921.775.85+213-85+6,422+6,5500.72-7168000
'26/04/235454.1553.153.35-0.75-1.391.9453.71-0.6720,9958,2442.5511.2-145+1,380+12,647+13,8820.68-64175000
'26/04/2254.154.253.954.1+0.1+0.190.5654.44-0.6317,0497,1732.389.22-6030+14,354+13,7520.77-2239000
'26/04/2154.1554.353.954-0.2-0.370.7454.33-0.6120,6407,0612.9211.2-5,6110+13,071+7,4600.8-2241-500
'26/04/2054.1554.454.154.2+0.2+0.370.5654.44-0.4418,5799,8321.8910.1+1,0180+12,822+13,8401.09-4243052.06
'26/04/1753.65453.654+0.4+0.750.7554.46-0.8525,76911,7912.1913.9+1,379-80+13,469+14,7681.13-18247-152.02
'26/04/1653.553.7553.453.6+0.35+0.660.6654.13-0.9917,3919,3371.869.32+2,796-70+10,350+13,0761+1265+162.26
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
'26/04/155353.45353.25+0.4+0.760.7653.69-0.8318,3328,4502.179.75+4,5860+10,650+15,2360.96-36264051.89
'26/04/1452.85352.852.85+0.35+0.670.3853.26-0.7815,9087,5332.118.42+3,9740+8,687+12,6610.79+1300051.67
'26/04/1352.352.652.352.5000.5752.87-0.710,3695,8151.785.44+1,1760+5,253+6,4280.62-1299051.67
'26/04/1052.4552.852.4552.5+0.1+0.190.6752.86-0.6910,5075,7481.835.53+2,0340+4,203+6,2370.61-6300051.67
'26/04/0952.352.452.0552.4+0.1+0.190.6752.84-0.8411,2004,3632.575.85+1,283-130+4,694+5,8470.55-4306051.63
'26/04/0852.2552.4552.152.3+0.5+0.970.6852.7-0.7611,2756,5921.715.9+540+100+3,511+4,1510.5-14310051.61
'26/04/0751.4551.8551.4551.8+0.45+0.880.7852.08-0.548,2925,6771.464.29+8340+3,562+4,3960.46-1324051.54
'26/04/0251.7551.8551.351.35-0.15-0.291.0751.55-0.395,4134,2591.272.79+0.550+3,036+3,0370.44-2325+551.54
'26/04/0151.151.651.151.5+0.85+1.680.9951.77-0.528,9884,0692.214.62+1830+5,215+5,3980.440327000
'26/03/3150.8551.150.6550.65-0.45-0.880.8850.72-0.147,7158,6870.893.92+507-60-1.24+4460.43-7327000
'26/03/305151.2550.9551.1-0.5-0.970.5851.24-0.278,9945,8611.534.6-1410+2,854+2,7130.41-1334-200
'26/03/2751.4551.751.351.6-0.1-0.190.7751.83-0.454,0034,1930.952.06+1090+1,385+1,4940.44-2335020.6
'26/03/2651.8551.951.651.7-0.15-0.290.5851.8-0.194,0683,9801.022.11+4260+214+6400.39-3337020.59
'26/03/2551.7551.9551.551.85+0.5+0.970.8852.04-0.375,0454,0161.262.61+487-70+1,224+1,6410.37-4340020.59
'26/03/2451.251.450.9551.35+0.4+0.790.8851.43-0.166,2954,1371.523.22+2,2360+899+3,1350.35-35344+220.58
'26/03/2350.951.0550.750.95-0.75-1.450.6851.02-0.148,1199,6470.844.13+7450+314+1,0600.27-40379000
'26/03/2051.951.951.5551.7000.6851.99-0.566,8906,7731.023.56+1520-595-4430.240419000
'26/03/1952.652.752.352.5-0.5-0.940.7552.55-0.17,5506,2391.213.96-4720-1,819-2,2910.23+33419000
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
'26/03/185353.252.8553+0.25+0.470.6653.3-0.576,3605,2491.213.37+4260+1,593+2,0190.3+30386000
'26/03/1752.652.8552.652.75+0.3+0.570.4853.07-0.616,9523,7871.843.67+1660+3,010+3,1760.320356000
'26/03/1652.4552.5552.1552.45+0.4+0.770.7752.64-0.368,6705,6241.544.54+1910+4,069+4,2610.310356000
'26/03/1351.952.1551.852.05-0.05-0.10.6752.34-0.565,4354,0321.352.83+57.20+2,419+2,4760.330356000
'26/03/1252.0552.2551.952.1-0.15-0.290.6752.39-0.566,2894,6371.363.27+11.90+1,796+1,8080.35+7356000
'26/03/1151.952.3551.952.25+0.55+1.060.8752.49-0.467,7484,9411.574.05+5870+4,063+4,6510.37-19349000
'26/03/1052.1552.251.551.7+0.1+0.191.3651.94-0.466,9765,9111.183.62+1560+863+1,0190.39+13368000
'26/03/0951.1551.750.8551.6-1-1.91.6251.86-0.513,88112,4591.117.13-1,5310+2,662+1,1320.38+34355-400
'26/03/0652.152.752.152.6+0.05+0.11.1452.93-0.636,7184,7661.413.52+2180+2,836+3,0540.5-75321041.25
'26/03/0552.552.852.2552.55+0.7+1.351.0652.77-0.4210,0825,5181.835.29-1,4550+5,325+3,8700.51-8396+241.01
'26/03/0452.6552.6551.8551.85-1.4-2.631.552.12-0.5217,14014,8171.168.92-1250+5,915+5,7890.59+10404-420.5
'26/03/0353.2553.6553.0553.25-0.35-0.651.1253.6-0.6620,2929,8222.0710.8-1,705+80+13,228+11,6030.71-31394061.52
'26/03/0253.4553.753.3553.6-0.4-0.740.6553.89-0.548,1398,0341.014.36+3.20+1,704+1,7080.77+1425061.41
'26/02/2653.7554.1553.754+0.15+0.280.8454.27-0.513,5208,2541.647.29+74.1-80+8,740+8,7340.76+53424061.42
'26/02/2553.655453.653.85+0.2+0.370.7554.14-0.5414,8658,6911.718+1,461-70+8,211+9,6020.8-6371+161.62
'26/02/2453.453.6553.453.65+0.25+0.470.4754.07-0.7818,3439,2591.989.82+3450+12,004+12,3490.79-64377051.33
'26/02/2352.7553.552.7553.4+1+1.911.4353.73-0.6221,86612,5961.7411.6+9650+12,703+13,6680.84-39441+151.13
'26/02/1152.2552.552.252.4+0.35+0.670.5852.77-0.7119,34210,3521.8710.1+3,9530+12,151+16,1040.84-12480+240.83
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
'26/02/105252.1551.9552.05+0.1+0.190.3852.43-0.7311,5856,9971.666.03+1,7140+6,496+8,2110.69-4492020.41
'26/02/095252.1551.851.95+0.25+0.480.6852.22-0.5215,0676,6922.257.83+2,820-90+5,870+8,6010.61-17496020.4
'26/02/0651.4551.751.1551.7+0.1+0.191.0752.03-0.647,9355,3551.484.08+6090+3,037+3,6460.56-9513+220.39
'26/02/0551.451.751.3551.6+0.2+0.390.6851.85-0.489,5075,4831.734.9-4390+6,021+5,5820.55-5522000
'26/02/0451.251.6551.1551.4+0.1+0.190.9751.68-0.5410,1693,6622.785.23-4,013-260+6,466+2,1930.61+4527000
'26/02/0351.1551.451.1551.3+0.45+0.880.4951.52-0.436,9074,1671.663.54-787-180+2,800+1,8340.8+22523000
'26/02/0251.0551.250.750.85-0.45-0.880.9751.1-0.4911,25911,21515.72+866-76+682+1,4720.85+2501000
'26/01/3051.7551.7551.1551.3-0.65-1.251.1551.47-0.3310,6179,6791.15.45-4220-1,801-2,2240.85+7499000
'26/01/2951.952.0551.7551.95-0.05-0.10.5852.12-0.3310,1375,3861.885.26+2,5750+3,285+5,8600.87-40492000
'26/01/2852.152.2551.8552-0.1-0.190.7752.31-0.68,1956,5341.254.26+1320+1,659+1,7900.8-25532000
'26/01/2752.2552.452.152.1000.5852.37-0.529,3445,0691.844.88-76.20+5,282+5,2060.8-6557-200
'26/01/2651.6552.151.652.1+0.45+0.870.9752.41-0.615,4148,8801.748+1,5410+8,711+10,2520.820563+220.36
'26/01/2351.951.9551.5551.65-0.15-0.290.7751.94-0.566,7676,3941.063.5+42.3-110+1,042+9750.77-12563000
'26/01/2252.152.451.7551.8+0.05+0.11.2652.07-0.529,1104,6541.964.73+1,2930+2,431+3,7240.81+16575-200
'26/01/2151.851.9551.751.75-0.25-0.480.4851.98-0.448,9426,0021.494.63+37.5-90+2,288+2,2350.79-3559020.36
'26/01/2051.952.151.8552+0.05+0.10.4852.28-0.5410,9316,3681.725.68+9810+6,530+7,5110.83+8562020.36
'26/01/1951.752.1551.6551.95+0.2+0.390.9752.26-0.615,0098,6581.737.8+1,672-88+8,759+10,3420.82-8554+220.36
'26/01/1651.751.8551.651.75+0.05+0.10.4852.14-0.7510,4696,4951.615.42+879-5+5,225+6,0990.79-14562000
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
'26/01/1551.4551.7551.4551.7+0.25+0.490.5852-0.5812,5657,3961.76.49+1920+9,077+9,2690.79+6576000
'26/01/1451.451.551.351.45+0.2+0.390.3951.74-0.5611,3827,3671.545.85+770-155+7,388+8,0030.9-2570000
'26/01/1351.3551.551.1551.25+0.05+0.10.6851.54-0.5713,0137,2641.796.68+2,4190+7,371+9,7900.98+36572000
'26/01/1251.0551.2551.0551.2+0.2+0.390.3951.49-0.5715,5618,5111.837.96+1,6510+8,720+10,3711.03-5536000
'26/01/0950.9551.150.7551+0.15+0.290.6951.31-0.6112,4565,4672.286.35+1,3710+6,795+8,1661.02-11541-100
'26/01/0850.855150.850.85000.3951.06-0.4111,8245,6402.16.02+2,109-191+6,120+8,0381.06+28552010.18
'26/01/0750.7550.950.5550.85+0.2+0.390.6951.17-0.6319,0567,6842.489.68+4,783-135+8,259+12,9071.16-16524+110.19
'26/01/0650.750.8550.6550.65000.3950.99-0.6718,2657,8052.349.27+5,077-200+8,213+13,0900.98-18540000
'26/01/0550.5550.8550.450.65+0.05+0.10.8950.9-0.4928,06711,6672.4114.2+8,6320+9,268+17,9000.82+6558000
'26/01/0250.5550.750.4550.6+0.05+0.10.4950.86-0.5117,6048,9731.968.9+2,882-70+5,792+8,6040.48-18552000
'25/12/3150.7550.850.5550.55-0.3-0.590.4950.7-0.39,0676,8171.334.59+1,3780-971+4070.41-62570000
'25/12/3050.850.9550.750.85-0.05-0.10.4950.99-0.285,4274,1891.32.76+5320+2,470+3,0020.35-11632000
'25/12/2950.951.1550.950.9-0.05-0.10.4951.2-0.5910,1035,6881.785.16+2,506-60+2,758+5,2040.39-18643000
'25/12/2650.655150.5550.95+0.3+0.590.8951.26-0.617,4725,6631.323.8+1,635-125+3,365+4,8740.35-48661000
'25/12/2450.650.6550.5550.65+0.05+0.10.250.93-0.554,0233,8571.042.04-67.5-100+2,008+1,8410.29+15709000
'25/12/2350.9550.9550.5550.6-0.3-0.590.7950.84-0.476,2336,0901.023.16+118-250+1,628+1,4960.29+22694000
'25/12/2250.855150.7550.9+0.05+0.10.4951.06-0.316,7005,5061.223.41+1,0300+2,616+3,6470.29-15672000
'25/12/1950.3550.950.2550.85+0.5+0.991.2950.95-0.28,8776,3631.44.49+2,228-50+1,234+3,4120.26-40687000
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
'25/12/1851.251.355151.15-0.05-0.10.6851.2-0.19,4495,7691.644.83+241-415+1,911+1,7370.21+61727000
'25/12/1751.0551.551.0551.2+0.35+0.690.8851.33-0.2517,0056,9402.458.72+1480+10,477+10,6240.29+41666000
'25/12/1650.655150.650.85+0.1+0.20.7951.01-0.318,7936,1401.434.47-14.80+4,709+4,6940.36-18625000
'25/12/1550.6550.9550.5550.75-0.1-0.20.7950.91-0.326,6136,0371.13.36-347-100+2,212+1,7650.38+28643-100
'25/12/1250.850.9550.750.85+0.2+0.390.4951.02-0.3314,9484,7013.187.6+1,4870+11,145+12,6310.47+11615010.16
'25/12/1150.4550.750.4550.65+0.25+0.50.550.88-0.4521,1356,0813.4810.7+3,0470+13,087+16,1340.44-8604010.17
'25/12/1050.450.5550.3550.4+0.1+0.20.450.58-0.365,7504,6071.252.9+413-70+3,045+3,3890.4+36612010.16
'25/12/0950.550.650.350.3-0.15-0.30.5950.53-0.464,8755,0250.972.46-5360+576+40.50.380576010.17
'25/12/0850.4550.650.450.45000.450.66-0.427,7785,8581.333.93+2280+2,109+2,3370.42-5576010.17
'25/12/0550.4550.550.3550.45000.350.66-0.424,4554,7510.942.25-3810+778+3980.48+16581-410.17
'25/12/0450.3550.550.350.45+0.1+0.20.450.67-0.444,9153,5491.382.48+2580+2,593+2,8510.5-17565050.88
'25/12/0350.4550.550.2550.35+0.05+0.10.550.47-0.245,1144,2591.22.58-473-102+1,597+1,0220.59+20582050.86
'25/12/0250.250.4550.250.3+0.15+0.30.550.55-0.55,3964,2541.272.72-50.8-60+2,332+2,2220.63-1562-3050.89
'25/12/0150.350.4550.1550.15-0.2-0.40.650.37-0.445,8006,1020.952.92-33.90+997+9630.705630356.22
'25/11/2850.550.550.3550.35-0.15-0.30.350.53-0.363,7174,0050.931.87+41.30+762+8030.7+3563+30356.22
'25/11/2750.4550.550.3550.5+0.05+0.10.350.74-0.484,1564,2810.972.1+1010+1,766+1,8680.7+4560050.89
'25/11/2650.350.4550.2550.45+0.4+0.80.450.68-0.465,9284,2041.412.99+1300+2,858+2,9870.73-16556050.9
'25/11/2550.250.2549.950.05-0.1-0.20.750.19-0.284,9206,2170.792.46-1790+407+2280.72+3572050.87
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
'25/11/2449.9650.1549.8250.15+0.38+0.760.6650.4-0.57,1395,2001.373.57-5670+2,951+2,3840.69-4569050.88
'25/11/2149.8750.0549.6449.77-0.43-0.860.8249.86-0.1811,87315,5490.765.92-90.40+905+8150.69+20573+250.87
'25/11/2049.950.349.950.2+0.58+1.170.8150.44-0.486,9465,2591.323.48+5420+3,455+3,9970.72-21553030.54
'25/11/1949.8849.9549.5649.62-0.26-0.520.7849.78-0.3211,36415,9820.715.65-815-250-329-1,3930.68+22574+230.52
'25/11/1850.250.249.7949.88-0.67-1.330.8149.9-0.0420,57728,5370.7210.3-5,4450+248-5,1970.68+19552010.18
'25/11/1750.850.850.550.55-0.25-0.490.5950.66-0.228,68011,3630.764.39-8810+772-1090.93-12533010.19