≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00757 統一FANG+ / K線圖(日)

00757 統一FANG+

日期: 11/13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
135.4134.85+0.55+0.41%0.93%136.05136.45135.2
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%)
5106,939萬1,238412股/筆136136 (-0.43%)
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)
8611.16億1,309658張/筆135-0.35 (-0.26%)

連續漲跌: 首日上漲  ( +0.55元 / +0.41%)

上市指數: 43675.12 (583.25 / +1.35%)

新聞及公告

• 海外ETF股王00757再寫歷史新高 奪12檔百元ETF月績效王 (Anue鉅亨 10/14 15:17)

• 海外ETF股王00757甜甜價來了！12／3分割投票　1張拚降至2萬 (ETtoday新聞雲 10/12 10:12)

• 統一FANG+經理之統一NYSE FANG+ ETF證券投資信託基金(證券代號00757，以下簡稱本基金)，訂於中華民國(下同)2026年12月3日上午9時以書面方式召開受益人會議，並自2026年11月4日至2026年12月3日停止本基金受益憑證過戶。 (召集受益人大會公告 10/12)

• 沉睡的美股巨頭將醒？00757下半年領漲全體指數型美股ETF (Anue鉅亨 08/19 17:55)

• 22檔海外ETF股價同創新高 00757近一周狂飆12%最猛 (Anue鉅亨 08/05 19:59)

• 一人救全村！微軟財報報喜單周狂漲21% 這幾檔「高含微軟ETF」跟著飛 (Anue鉅亨 08/02 09:52)

00757 統一FANG+ 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共1,927日
成交價: 135.4元 (+0.55元/ +0.41%)成交張數: 510張成交金額: 6,939萬元
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65高
近6日新高
首日上漲
(+0.55元/ +0.41%)
第382低
近16日新低
第951高
近25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
135.4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134.5130.15136.55148.4141.5128.8123.397.5562.2553.8---118.15
漲跌價+0.9+5.25-1.15-13-6.1+6.6+12.1+37.85+73.15+81.6---+17.25
漲跌幅+0.67%+4.03%-0.84%-8.76%-4.31%+5.12%+9.81%+38.8%+118%+152%---+14.6%
振幅1.9%5.69%5.82%11.8%13.8%21.1%39%74.2%140%217%---40.7%
成交張數2,4475,6221.26萬2.53萬6.44萬19.8萬54.2萬182萬259萬330萬---45.8萬
成交金額3.3億7.5億16.8億34.8億89.8億265億662億1,985億2,618億2,961億---561億
週轉率0.92%2.12%4.74%9.54%24.3%74.6%204%685%975%1242%---173%

* 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
'26/11/13136.05136.45135.2135.4+0.55+0.410.93135.99-0.445101,2380.410.69+56.20+33.6+89.80.56+1249000
'26/11/12134.75135.25134.55134.85-0.35-0.260.52135.9-0.788611,3090.661.16+5080-215+2930.72-10248000
'26/11/11134.45135.2133.9135.2+0.7+0.520.97135.71-0.381,0761,2490.861.45-5810+193-3880.53-1258000
'26/11/10133.4134.5133.25134.5+4.25+3.260.96133.610.661,5331,5410.992.05+1520-548-3960.94-16259000
'26/11/09130.2130.8129.05130.25+0.1+0.081.34134.22-3.051,6422,8030.592.14+93.60+75.9+1690.88-327275000
'26/11/06129.95131.15129.65130.15-6.05-4.441.1129.210.721,5853,9290.42.06+3990-186+2130.84-9602000
'26/11/05136.35137135.55136.2+2.4+1.791.08129.045.261,8472,0600.92.52+3830-121+2611.62+95611000
'26/11/04133.7133.85131.7133.8+1.35+1.021.62137.2-2.541,2842,6110.491.7+1430-61+82.31.48+132516000
'26/11/03133.5133.5132.4132.45-3.65-2.680.81135.26-2.121,3775,3590.261.83-1960-199-3951.43+49384000
'26/11/02135.25136.3135.25136.1-0.45-0.330.77132.692.518622,5950.331.17+550-81.7-26.70.57+108335000
'26/10/30135.25136.55135.2136.55-3.85-2.740.96134.61.432,0944,9930.422.85+7770-1,333-5560.55-12227000
'26/10/29140140.65139.15140.4-1-0.711.06138.651.251,3222,5320.521.85+4490-499-49.60.64-170239000
'26/10/28140.75141.85140.7141.4+1.65+1.180.82141.020.272,3222,0281.153.28-7440-951-1,6950.46-50409000
'26/10/27142142139.6139.75-2.8-1.961.68140.51-0.541,0344,3810.241.45-53.80-579-6330.74-59459000
'26/10/22143.6143.6142.55142.55-0.75-0.520.73139.811.927191,8170.41.03+2440-251-6.460.76-2518000
'26/10/21144.1144.45143.2143.3-0.8-0.560.87143.55-0.171,2921,9940.651.86-4970-297-7940.67-14520000
'26/10/20144.05145143.65144.1+0.05+0.030.94143.620.334891,4410.340.71-200-39.4-59.40.48+97534000
'26/10/19142.6144.15142.6144.05-2.25-1.541.06144.26-0.151,2592,4720.511.81-160-774-7900.49-1437000
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
'26/10/16145.05146.5145.05146.3+2.15+1.491.01141.363.386841,4010.491+68.10-27.8+40.30.5-1438000
'26/10/15144144.45143.55144.15-4.25-2.860.61146.23-1.441,5304,5330.342.2+62.80-590-5280.47-1439000
'26/10/14147.8148.55147.8148.4+1.6+1.090.51144.252.81,0091,5960.631.5-900-372-4620.45+20440000
'26/10/13146.3146.8146.1146.8-0.45-0.310.48148.05-0.851,1641,7970.651.71+45.40-604-5590.49+184420000
'26/10/12146.95147.55146.95147.25+0.5+0.340.41146.790.311,6001,7320.922.36+3450+791+1,1360.84+32236000
'26/10/08146.8147.2146.75146.75+0.65+0.440.31145.760.671,7521,6331.072.57+1260+1,315+1,4410.71+25204-300
'26/10/07145.7146.1145.7146.1+1.4+0.970.28146.86-0.525871,1660.50.86+2530+36.8+2900.66+2179031.68
'26/10/06144.4144.9144.3144.7+1.1+0.770.42145.82-0.774751,2740.370.69-5.940+84.6+78.60.57-10177031.69
'26/10/05144.4144.4143.55143.6-0.5-0.350.59144.51-0.634972,2060.230.72-21.40-185-2070.57+5187031.6
'26/10/02143.95144.1143.5144.1-1.25-0.860.41143.950.15251,4710.360.75-1570-75.2-2320.580182031.65
'26/10/01143.65145.35143.65145.35+2.15+1.51.19143.191.498141,6690.491.18-91.80+204+1120.64+8182031.65
'26/09/30143.3143.5143.1143.2+1.3+0.920.28143.010.132999820.30.43+110+56.8+67.80.67-3174031.72
'26/09/29143.45143.45141.9141.9-1.5-1.051.08143.39-1.056192,4930.250.88+32.10-80.3-48.20.67-67177031.69
'26/09/24143.5143.75143.25143.4-1.4-0.970.35144.54-0.795911,2740.460.85+2340-220+13.60.66-1244031.23
'26/09/23144.25145.05144.25144.8+0.85+0.590.56143.161.131,4641,9360.762.12-4.240-827-8310.57+14245031.22
'26/09/22144.25144.25143.95143.95+2.8+1.980.21144.37-0.291,0691,7850.61.54-7.070+568+5610.57+20231031.3
'26/09/21141141.3140.95141.15+0.5+0.360.25144.44-2.336891,3950.490.97-3.980+46.8+42.80.57+1211031.42
'26/09/18140.05140.8139.9140.65+1.25+0.90.65140.440.151,4411,4840.972.02+5660-543+22.30.76-6210031.43
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
'26/09/17139.1139.55139.05139.4+0.8+0.580.36140.74-0.968701,1030.791.21+1140-324-2100.55-12216031.39
'26/09/16138.5138.9138.45138.6-0.25-0.180.32138.460.11,0271,4910.691.42+1160-446-3290.51-3228031.32
'26/09/15139.25139.55138.75138.85+1.7+1.240.58138.730.091,9301,3301.452.69+1,0950+135+1,2300.84-18231031.3
'26/09/14136.85137.35136.8137.15-0.05-0.040.4139.43-1.665081,3660.370.7+2490-194+55.10.610249031.2
'26/09/11137.05137.25136.85137.2-0.65-0.470.29138.64-1.054121,7270.240.56+48.30-43.8+4.540.71-9249031.2
'26/09/10137.5137.85137.35137.85+0.45+0.330.36136.890.74991,1920.420.69-3.90+297+2930.69-34258031.16
'26/09/09137.55137.75137.4137.4-1.75-1.260.25137.71-0.237372,4000.311.01+87.30-395-3080.69+8292031.03
'26/09/08139.65139.65139.1139.15-0.75-0.540.39137.681.061,4401,44512.01-8200+741-78.90.66+6284031.06
'26/09/07139.4139.95139.1139.9-1.65-1.170.6139.50.296162,4340.250.86-7.060-368-3750.96+3278-131.08
'26/09/04140.95141.7140.9141.55+3.3+2.390.58139.51.457351,6660.441.04+740+475+5490.96-15275+141.45
'26/09/03138.5138.9138.15138.25000.54141.63-2.443551,0770.330.49-0.010+95.3+95.20.38-4290031.03
'26/09/02138.45138.45138138.25-1-0.720.32138.89-0.466801,1040.620.94-4.960+231+2260.38-7294031.02
'26/09/01139.55139.55139.15139.25-0.75-0.540.29138.210.753411,4970.230.48+6.140-106-99.50.38+2301031
'26/08/31139.35140138.9140+1.3+0.940.79139.820.135761,3150.440.8+5.750+187+1930.38+15299031
'26/08/28138.9139.1138.5138.7+0.75+0.540.43139.94-0.891,5251,0811.412.12+1090+893+1,0010.38+17284031.06
'26/08/27138.05138.3137.8137.95+0.75+0.550.36139.26-0.954631,3150.350.64-0.770-142-1430.52+21267031.12
'26/08/26137.2137.5136.8137.2-0.05-0.040.51137.76-0.415671,4780.380.78-2.90-122-1250.52-23246031.22
'26/08/25136.55137.25136.5137.25+0.15+0.110.55137.61-0.262691,2870.210.37+560-53.7+2.290.890269031.12
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
'26/08/24137.35137.75136.95137.1-0.2-0.150.58136.810.211,3221,4320.921.81+2880+605+8930.87+1269031.12
'26/08/21137.4137.5137.2137.3-0.5-0.360.22137.71-0.31,2321,23211.69+0.060+1,067+1,0671.5-22268031.12
'26/08/20137.85138.35137.75137.8+1.45+1.060.44137.670.091,9091,5341.242.63+350+1,031+1,0661.49+15290031.03
'26/08/19137.05137.35136.2136.35-1.1-0.80.84138.21-1.363,4302,2971.494.68+9530+1,987+2,9401.47-5275031.09
'26/08/18138.55138.6137.25137.45-2.85-2.030.96137.20.182,5953,5380.733.57+8860+771+1,6571.11-139280031.07
'26/08/17140.55140.8140.05140.3-1.2-0.850.53138.551.254662,1120.220.65+11.20-176-1650.97+14419030.72
'26/08/14142.05142.05141.4141.5+1.65+1.180.46140.510.74751,0540.450.67+1450+160+3050.97-18405030.74
'26/08/13140.15140.15139.65139.85-1-0.710.35142.54-1.921,4571,8960.772.04+3750+596+9721.46+2423030.71
'26/08/12141.2141.2140.7140.85-1.4-0.980.35140.070.555401,5850.340.76-2210+248+26.71.31-2421030.71
'26/08/11142142.35141.95142.25000.28141.160.773841,2400.310.55-5.070+163+1583.50423030.71
'26/08/10141.8142.25141.6142.25+2.6+1.860.47142.130.087322,0200.361.04-20+235+2333.47-35423030.71
'26/08/07140.15140.15139.4139.65-0.5-0.360.54142.45-2.017081,2840.550.99+110+41.6+52.63.8-1458030.66
'26/08/06139.95140.25139.45140.15-1.8-1.270.56139.720.311,8652,1490.872.61+320-1,160-1,1284.8+5459030.65
'26/08/05140.9142140.9141.95+4.55+3.310.8140.121.296,0234,8681.248.53-2,1050-1,173-3,2784.79+174454030.66
'26/08/04136.4137.5136.4137.4+4.35+3.270.83141.7-3.132,0863,2730.642.86+830-155-724.07+74280031.07
'26/08/03131.65133.4131.65133.05+1.5+1.141.33135.57-1.892,7281,9131.433.62-1,1320-391-1,5234.05-3206031.46
'26/07/31130.55131.6130.55131.55+5.2+4.120.83131.330.173,2281,7391.864.23-1960-1,875-2,0711.47+8209031.44
'26/07/30126.2126.9125.9126.35-1.25-0.980.78129.76-2.71,6892,0990.82.13+36.40-587-5511.54+16201031.49
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
'26/07/29128.35128.5127127.6-0.6-0.471.17125.71.495,0492,6531.96.43+1,6310+2,272+3,9031.53-8185031.62
'26/07/28128128.7127.9128.2-1.75-1.350.62128.080.091,1702,4920.471.5+1570-32.3+1250.970193031.55
'26/07/27129.2129.95129.2129.95+1.35+1.050.58128.461.156691,7640.380.87-22.20+167+1450.91-18193-331.55
'26/07/24128.55128.9128.15128.6-2.15-1.640.57128.520.061,0792,3470.461.39+6230-548+74.80.92-8211-162.84
'26/07/23131.75131.75130.2130.75-1.7-1.281.17128.981.357001,6130.430.92+2200+21.5+2410.69-16219073.2
'26/07/22132.5132.65132.1132.45-0.05-0.040.42131.650.61,4001,1661.21.85+4830-816-3330.61-10235-972.98
'26/07/21131.35132.75131.35132.5+1.15+0.881.07133.3-0.62,1891,4371.522.9-3120-12-3240.43-272450166.53
'26/07/20131131.6130.9131.35+1+0.770.54131.30.049761,9600.51.28+7.070+522+5290.55-42720165.88
'26/07/17132132130.25130.35-5-3.691.29130.91-0.434,3763,3081.325.72+9880+2,319+3,3071.09-3342760165.8
'26/07/16134.8135.45134.55135.35+1+0.740.67133.221.572,7612,5611.083.73-4460-445-8910.73+316100162.62
'26/07/15133.4134.55133.4134.35+2.3+1.740.87135.13-0.582,1162,3560.92.84-46.90-675-7220.89-75790162.76
'26/07/14131.85132.05131132.05+1.25+0.960.8133.63-1.22,6663,2150.833.51+5010+1,572+2,0731.62+1085860162.73
'26/07/13131.7131.8130.8130.8-0.05-0.040.76131.96-0.892,7562,1541.283.62+1,6220-969+6531.44+24780163.35
'26/07/09130.7131.3130.6130.85+0.4+0.310.54131.37-0.42,0631,9481.062.7+9690+109+1,0770.85-204760163.36
'26/07/08131.2131.55130.35130.45+1.2+0.930.93131.03-0.442,2502,6280.862.95-7830+1,443+6600.5+97496+10163.23
'26/07/07129.8130.15129.25129.25-0.55-0.420.69131.06-1.42,5202,2251.133.27+1,6460-826+8201.49-9399061.5
'26/07/06129.95130129.45129.8+0.7+0.540.43130.55-0.581,6092,3480.692.09-74.90+697+6220.9-10408061.47
'26/07/03128.25129.2128.25129.1+0.8+0.620.74128.720.291,5842,3440.682.04+4590+376+8351.79+18418061.44
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
'26/07/02128.2128.8127.8128.3+1.8+1.420.79128.72-0.333,9692,2831.745.09+1,6960+1,510+3,2061.63+33400061.5
'26/07/01127.2127.2126.25126.5-0.5-0.390.75128.53-1.61,6342,3900.682.07+1340+383+5171.38+12367-461.63
'26/06/30125.75127.05125.75127+1.7+1.361.04126.960.031,2282,1340.581.55-74.40+237+1621.33-43550102.82
'26/06/29124.25125.6124.25125.3+2.95+2.411.1126.27-0.771,7942,4940.722.24+4570+96.1+5531.35+203590102.79
'26/06/26123.5123.5121.35122.35-4.1-3.241.7124.53-1.784,2926,9190.625.24+3020-172+1301.2+943390102.95
'26/06/25125.9126.6125.7126.45+0.95+0.760.72123.582.271,4901,9810.751.88+7110-228+4841.26+182450104.08
'26/06/24125125.85124.5125.5-0.35-0.281.07124.390.883,2993,28414.13+1,0440-171+8731.36-12227+4104.41
'26/06/23128128125.85125.85-5.1-3.891.64124.860.792,8346,4390.443.6+4200-263+1571-87239062.51
'26/06/22130.3131130.3130.95+2.05+1.590.54127.842.373,8583,4521.125.04+1,5830-664+9191.54+12326061.84
'26/06/18129.35129.7128.55128.9-0.45-0.350.89130.97-1.611,7322,8780.62.23+5450+443+9880.99-49314061.91
'26/06/17128.9129.35128.7129.35-1.65-1.260.5127.211.651,2412,4020.521.6+5840-245+3391.14+16363061.65
'26/06/16130.9131.05130.6131+2.8+2.180.35128.611.821,8862,3060.822.47+1900+814+1,0040.94-1347061.73
'26/06/15127.65128.2127.55128.2+1.15+0.910.51131.19-2.332,2852,7280.842.92+7350+239+9741.05+5348061.72
'26/06/12127127.4126.6127.05+1.9+1.520.64125.850.941,1861,7520.681.51+1070+575+6820.79-24343061.75
'26/06/11124.35125.3124.05125.15-0.5-0.40.99127.09-1.551,5533,1480.491.94+1200-435-3150.76-7367061.63
'26/06/10126.55126.7125.45125.65-3.55-2.750.97123.861.421,6855,7640.292.13-4.140-256-2610.72-2374061.6
'26/06/09127.8129.25127.8129.2+2.1+1.651.14126.871.81,9231,9780.972.48-1350-171-3070.72-18376061.6
'26/06/08127.25128126.85127.1-4.6-3.490.87128.48-1.092,4686,4650.383.15+445-100+94+4390.76+6394-161.52
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
'26/06/05131.4131.9130.9131.7-2-1.50.75126.194.181,3074,2810.311.72+51.40+249+3000.61-73388071.8
'26/06/04133.95134.4133.4133.7-4.25-3.080.72133.020.511,8204,6980.392.43-71.60+166+94.50.59-5461071.52
'26/06/03137.85138137.3137.95-0.1-0.070.51135.821.541,8882,7850.682.6+15.50-446-4310.79-25466071.5
'26/06/02137.5138.1136.75138.05+0.15+0.110.98137.770.22,0382,6720.762.8-7380-112-8500.78+45491071.43
'26/06/01137.35138137.15137.9+4.2+3.140.64137.810.074,5933,6951.246.32+1,3390-2,343-1,0041.37+26446071.57
'26/05/29133133.75132.75133.7+3.15+2.410.77135.8-1.571,2182,7050.451.62+4350+466+9010.92-10420071.67
'26/05/28131.75132130.3130.55-1.05-0.81.29133.58-2.323,0752,5411.214.03+7800+1,891+2,6700.77-11430071.63
'26/05/27131.5131.7131.3131.6+2.55+1.980.31132.04-0.332,5702,6270.983.38+8680-169+6981.01-29441071.59
'26/05/26128.9129.05128.55129.05-0.45-0.350.39131.23-1.691,4872,2980.651.92+1360-65.8+70.41.05+6470071.49
'26/05/25129.3129.55129.05129.5+0.3+0.230.39127.871.263,7443,4571.084.84+4250-487-61.51-2464-671.51
'26/05/22129129.3128.85129.2+0.85+0.660.35127.871.032,0832,0261.032.69+130-251-2380.86+24660132.79
'26/05/21127.4128.4127.4128.35+2+1.580.79129-0.511,3751,8580.741.76+2350+252+4870.85+554640132.8
'26/05/20126.4126.8126.25126.35-0.25-0.20.43128.51-1.711,1192,0430.551.42+4470+390+8370.78+34090133.18
'26/05/19126.9127.1126.5126.6-0.85-0.670.47126.67-0.062,2062,4310.912.8+1500-149+0.670.96-94060133.2
'26/05/18126.85127.7126.5127.45-1.35-1.050.93127.230.172,8743,1910.93.65+3420+121+4630.91-34415-1133.13
'26/05/15130.1130.2128.75128.8-0.25-0.191.12128.190.471,4802,6550.561.92-17.90+546+5280.79-334490143.12
'26/05/14129.6129.7129129.05+0.85+0.660.55130.36-1.021,1472,0150.571.48+1660+124+2900.96+434820142.9
'26/05/13127.4128.2127.4128.2+0.95+0.750.63129.58-1.083,1644,0070.794.04+1,2900+1,211+2,5011.24-44390143.19
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
'26/05/12127.85128127.1127.25-0.6-0.470.7127.84-0.461,6222,5680.632.07-1040+1,032+9280.8+94430143.16
'26/05/11127.05127.95127.05127.85+2.95+2.360.72128.13-0.224,8554,2321.156.19+1,8110+1,461+3,2721.49-194340143.23
'26/05/08124.85125124.6124.9+0.45+0.360.32128.02-2.52,1503,0570.72.68+2780+1,430+1,7080.89-2094530143.09
'26/05/07124.85124.85124.3124.45+0.3+0.240.44124.73-0.222,1802,7340.82.71-0.640+1,619+1,6180.79-136620142.11
'26/05/06124.2124.2123.8124.15+1.3+1.060.33125.47-1.062,8124,5560.623.49-23.60+1,589+1,5650.79-36750142.07
'26/05/05122.65123122.65122.85+0.2+0.160.29124.11-1.031,8632,5760.722.29+3280+1,086+1,4130.806780142.06
'26/05/04122.25122.8121.9122.65+1.85+1.530.75123.07-0.344,1094,9050.845.03+2,0330+918+2,9511.81-62678-1142.06
'26/04/30121.9122.1120.65120.8-0.2-0.171.2121.14-0.282,1762,7200.82.64+13.20+1,340+1,3531.15-177400152.03
'26/04/29120.45121.1120.2121-0.5-0.410.74120.750.212,0032,4910.82.42+1790+879+1,0581.15-77570151.98
'26/04/28121.3121.7121.25121.5+1.3+1.080.37120.50.822,4353,7320.652.96+29.70+1,630+1,6601.09-537640151.96
'26/04/27120.5120.65120.15120.2+1.6+1.350.42121.41-1.014,6595,9950.785.61+1,8880+1,422+3,3101.7-118170151.84
'26/04/24119.45119.45118.5118.6-0.9-0.750.79120.91-1.952,1303,3240.642.53+1080+855+9641.09+13828+1151.81
'26/04/23119.9119.95118.65119.5+1.65+1.41.1119.010.416,1826,3160.987.37+1,0890+3,333+4,4221.36-89815-3141.72
'26/04/22117.85117.9117.6117.85000.25120.87-2.562,4793,7870.652.92+5350+1,164+1,6991.31+49040171.88
'26/04/21117.75117.95117.7117.85-0.25-0.210.21117.20.553,1783,8460.833.75+1,4680+146+1,6151.89-88900-1171.89
'26/04/20117.65118.3117.65118.1+0.55+0.470.55117.830.233,2553,7760.863.84+1460+861+1,0071.44+629880181.82
'26/04/17118.1118.1117.55117.55-1.25-1.050.46119.48-1.642,4953,7930.662.94+85.10+1,105+1,1901.99+99260181.94
'26/04/16118.8119.15118.8118.8+2+1.710.3118.96-0.133,3795,4450.624.02+7870+324+1,1111.95+162917-4181.96
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
'26/04/15116.55117116.55116.8+3.45+3.040.4119.01-1.893,9726,5590.614.64+2400+1,393+1,6332+9755+9222.91
'26/04/14113.2113.7113.2113.35+2.35+2.120.45117.03-3.252,6593,8600.693.02+3370+682+1,0191.93+487460131.74
'26/04/13111.1111.25110.95111-0.35-0.310.27113.94-2.653,0162,8441.063.35+1,4980+64.3+1,5621.82-3698+1131.86
'26/04/10111.1111.4111111.35+1.45+1.320.36112.2-0.762,7093,3760.83.01+1,0090+54.3+1,0631.38-27010121.71
'26/04/09109.95110.1109.7109.9-1.35-1.210.36111.29-1.261,8812,8260.672.07+70.20+541+6121.09-58703-33121.71
'26/04/08111111.25110.95111.25+4.3+4.020.28110.071.062,8704,3190.663.19+5830+609+1,1931.07+407140466.44
'26/04/07106.9107106.45106.95+2.8+2.690.53108.2-1.171,6732,7930.61.79+3490+115+4650.89-106740466.82
'26/04/02106106.1104.15104.15-0.95-0.91.86106.73-2.481,5943,8970.411.67-1270+153+25.20.79-116840466.73
'26/04/01105.45105.5104.8105.1+3.95+3.910.69106.03-0.882,1943,0610.722.31-13.50-411-4240.820695-1466.62
'26/03/31100.8101.6100.5101.15-0.55-0.541.08104.56-3.372,9435,5370.532.98-1780+510+3320.83-836950476.76
'26/03/30100.9101.75100.65101.7-2.85-2.731.05100.11.573,0308,9450.343.06-4.580-753-7570.85+87778-3476.04
'26/03/27104.15104.6103.95104.55-2.05-1.920.61101.133.272,6128,1810.322.72-14.60-1,214-1,2290.86-7691+2507.24
'26/03/26107.15107.15106.45106.6-1-0.930.65103.293.112,2846,0230.382.44+7.35-60-460-5130.86+326980486.88
'26/03/25107.55107.85107.2107.6-0.25-0.230.6106.880.672,3505,3250.442.53-18.40-257-2750.86+216660487.21
'26/03/24108.2108.25107.55107.85+1.2+1.130.66106.980.814,4932,6411.74.85+1,4380+1,922+3,3601.31+166450487.44
'26/03/23106.5107.2106.5106.65-2.6-2.380.64109.53-2.72,5207,4530.342.69+74.10+617+6910.88-8629-12487.63
'26/03/20109.6109.6109.25109.25-0.65-0.590.32107.281.81,1633,9820.291.27+2.230+317+3190.85-1486370609.42
'26/03/19109.95110.2109.85109.9-1.45-1.30.31109.510.351,2703,0650.411.4+1.120+463+4640.85-2347850607.64
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
'26/03/18111.1111.4111.05111.35+0.95+0.860.32109.761.431,3072,3580.551.45-7.690+796+7880.85-651,0190605.89
'26/03/17110.7110.7110.2110.4-0.85-0.760.45111.24-0.769883,9520.251.09-4.640-197-2021.1301,084-2605.54
'26/03/16110.95111.3110.6111.25-0.55-0.490.63111.33-0.071,2623,4780.361.4-1280-113-2411.13-21,084+11625.72
'26/03/13112112111.6111.8+0.2+0.180.36110.331.311,9782,1090.942.21-1200+1,340+1,2201.16-441,086-10514.7
'26/03/12111.9111.95111.25111.6-1.15-1.020.62111.68-0.071,0922,9500.371.22+4.210+435+4391.19-41,130+2615.4
'26/03/11112.6112.9112.6112.75+0.5+0.450.27112.330.371,4712,8810.511.66+24.90+536+5611.19+211,134+2595.2
'26/03/10112.25112.5111.85112.25+3.7+3.410.6112.93-0.612,4402,9520.832.74-134-240+1,288+9141.18-111,1130575.12
'26/03/09109109107.75108.55-3.95-3.511.11113.58-4.637,0457,6220.927.62+1,7610+3,018+4,7791.21-1171,124-3575.07
'26/03/06112.15112.6112.1112.5+1.2+1.080.45111.351.023,0553,5790.853.43+31.50-41.7-10.20.71+381,241-4604.83
'26/03/05111.75111.9111.15111.3+2.95+2.720.69112.38-0.973,1113,8030.823.47-11.20-295-3070.7-81,203+3645.32
'26/03/04109.1109.45108.2108.35+0.3+0.281.16111.63-3.034,8994,7461.035.32+1640+2,632+2,7970.71-401,211-11615.04
'26/03/03108.15108.3107.85108.05+1.7+1.60.42109.22-1.083,0094,5330.663.25-1090+572+4641.21+11,251+11725.76
'26/03/02105.95106.75105.95106.35-0.45-0.420.75108.61-2.133,2076,9090.463.41+3480+361+7091.52-71,250-3614.88
'26/02/26106.9106.95106.6106.8+1.7+1.620.33106.340.433,0905,5810.553.3-266-200-280-7461.43+81,257+3645.09
'26/02/25105.4105.5105.05105.1-0.15-0.140.43107.42-2.213,9269,8570.44.13-4200-742-1,1611.51+581,2490614.88
'26/02/24105105.4105105.25-1.15-1.080.38105.33-0.084,16810,9410.384.39-5890-24.4-6141.63+141,191-11615.12
'26/02/23109109106.2106.4-3.8-3.452.54104.731.579,59018,7560.5110.3-1,1860-1,605-2,7921.8-331,1770726.12
'26/02/11110.55110.6110.15110.2-0.6-0.540.41108.721.342,1346,2940.342.35+65.50+74.5+1401.86+41,2100725.95
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
'26/02/10110.85111110.55110.8+1.1+10.41110.120.612,0594,3240.482.28+48.60+424+4731.5701,2060725.97
'26/02/09109.8110.05109.65109.7+3.4+3.20.38110.82-1.022,2904,3410.532.51-85.10-310-3961.55+1021,206-4725.97
'26/02/06106.15106.7105.5106.3-4.45-4.021.08109.57-3.087,09116,8620.427.53+2120-3,350-3,1371.58-411,104-5766.88
'26/02/05111.1111.35110.3110.75-2.1-1.860.93107.632.824,16114,6930.284.61-35.40-1,764-1,7991.68+401,145-3817.07
'26/02/04112.6113112.55112.85-2.6-2.250.39109.922.61,9557,9400.252.21-1910-638-8281.69+371,105+2847.6
'26/02/03115.15115.45115.1115.45+2.85+2.530.31112.712.371,9242,7310.72.22+4410+595+1,0361.75-381,068-10827.68
'26/02/02113.85114112.3112.6-1.5-1.311.49114.74-1.97,3929,8480.758.34+3,5390+1,024+4,5641.33-301,106+8928.32
'26/01/30114.3114.3113.4114.1-1.6-1.380.78114.090.012,2347,3290.32.55-1420+289+1460.45+291,1360847.39
'26/01/29115.65115.7115.2115.7-1.1-0.940.43114.361.162,4404,3710.562.82-2330+946+7130.92-111,107+5847.59
'26/01/28116.35117.1116.35116.8+0.55+0.470.65115.481.134,2323,3941.254.94-9430-735-1,6780.98+181,1180797.07
'26/01/27115.6116.35115.6116.25+2.45+2.150.66116.61-0.312,5523,4600.742.96+1440+557+7011.67+401,1000797.18
'26/01/26114.15114.15113.55113.8-0.3-0.260.53115.54-1.534,0937,3060.564.66-1,9600+2,217+2571.63-21,0600797.45
'26/01/23113.9114.25113.9114.1+0.9+0.80.31114.81-0.621,6573,9340.421.89+1890-114+75.60.92-151,062-3797.44
'26/01/22113113.45113113.2+0.5+0.440.4113.73-0.472,2826,4780.352.58-40.30+281+2410.86+41,077-1827.61
'26/01/21112.5112.8112.45112.7-1.85-1.620.31113-0.274,6938,9890.525.29+658-100-119+4390.87-131,073-3837.74
'26/01/20114.25114.9114.25114.55+0.3+0.260.57112.641.672,0935,0810.412.4+1050+499+6040.97+71,0860867.92
'26/01/19115.2115.2114.1114.25-2.25-1.930.94115.96-1.55,07716,4110.315.81-1260-345-4700.94-251,079-1867.97
'26/01/16116.5116.55116.3116.5+0.15+0.130.21116.360.122,6714,8070.563.11+230+811+8341.55+231,1040877.88
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
'26/01/15116.15116.35116116.35-2.05-1.730.3116.070.243,36110,0860.333.91-250-100-928-1,2781.53+141,0810878.05
'26/01/14118.3118.75118.3118.4+0.3+0.250.38118.49-0.083,4453,0871.124.09-5010-882-1,3832.16-121,067+5878.15
'26/01/13117.85118.15117.75118.1+0.75+0.640.34118.33-0.198,0503,3382.419.49+5,1940+1,842+7,0362.85-21,079-6827.6
'26/01/12117.4117.55117.2117.35-0.25-0.210.3118.31-0.823,1255,2190.63.67-209-100-227-5371.38+31,0810888.14
'26/01/09117.5117.65117.3117.6-0.95-0.80.3117.310.251,6584,1800.41.95+3450+25.4+3701.99+871,0780888.16
'26/01/08118.3118.75118.15118.55+1.45+1.240.51118.75-0.172,0602,9300.72.44+920-151-58.72.44+819910888.88
'26/01/07117.4117.5117117.1+0.05+0.040.43117.47-0.321,9943,9030.512.34-67.50+46.5-212.41-69100889.67
'26/01/06116.8117.1116.8117.05+0.65+0.560.26116.780.231,9224,5650.422.25-72.5-100+118-54.32.43+112916-5889.61
'26/01/05116.45116.5116.1116.4-1.8-1.520.34116.390.015,20513,0870.46.05+160-861-1,572-2,2732.44+206804-59311.6
'26/01/02117.85118.25117.5118.2+0.05+0.040.63117.510.585,8334,5791.276.89+2,380-300+2,158+4,2382.93-22598-159816.4
'25/12/31117.9118.3117.9118.15-0.15-0.130.34118.56-0.351,2514,0680.311.48+1.46-320+151-1682.270620011318.2
'25/12/30118.4118.45118.2118.3-1-0.840.21118.41-0.091,8684,4170.422.21+123-345+649+4262.27-2620011318.2
'25/12/29119.55119.6119.2119.3-0.25-0.210.33119.42-0.11,5023,7570.41.79+4300+20+4502.24-44622011318.2
'25/12/26119.85119.95119.45119.55000.42119.5503,4703,7020.944.15+6440+1,622+2,2662.12-5666011317
'25/12/24119.7119.85119.45119.55+0.65+0.550.34119.64-0.082,8542,5241.133.42-2080-1,160-1,3681.94-33671011316.8
'25/12/23119.2119.2118.8118.9-0.45-0.380.34118.740.131,5684,3720.361.87-57.40-540-5972+23704011316.1
'25/12/22118.8119.45118.8119.35+1.75+1.490.55118.850.421,5313,3410.461.82+3760-568-1922.02+10681+211316.6
'25/12/19117.5117.75117.1117.6+1.05+0.90.56117.270.281,5593,5990.431.83+450-231-1861.92+17671+411116.5
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
'25/12/18116.55116.8116.25116.55-1.75-1.480.46116.140.352,9699,9490.33.46-2120-1,622-1,8341.91-8654-110716.4
'25/12/17118.05118.55118118.3+1.4+1.20.47118.060.22,0303,0830.662.4-245-300+191-3541.97-12662+210816.3
'25/12/16117.15117.15116.45116.9-3.25-2.70.58117.01-0.095,84316,1010.366.83-9080-3,653-4,5612.05+55674-6110615.7
'25/12/15120.1120.45120.1120.15-1.7-1.40.29119.850.252,2487,5080.32.7-5270-957-1,4842.31+6619016727
'25/12/12121.9122.05121.7121.85+0.45+0.370.29121.760.071,8632,3250.82.27+4650+621+1,0862.45-42613-116727.2
'25/12/11122122.05120.7121.4-1.4-1.141.1122.34-0.772,0487,1690.292.49-2300-503-7332.33-31655+216825.6
'25/12/10122.65122.9122.5122.8+0.2+0.160.33122.85-0.041,0552,4980.421.29+92.10+272+3642.66+2686016624.2
'25/12/09122.9123.1122.6122.6-0.4-0.330.41123.11-0.421,3542,9320.461.66+120+200+2122.63+46684016624.3
'25/12/08123.3123.3122.75123-0.15-0.120.45123.02-0.022,2433,8230.592.76+2840+164+4482.63+2638016626
'25/12/05122.95123.25122.95123.15+0.45+0.370.24122.740.332,0482,8140.732.52+334-100+781+1,0142.55-3636+5916626.1
'25/12/04123.1123.2122.6122.7-1.35-1.090.48123.09-0.326,0074,1941.437.38+2,4400+1,508+3,9482.72-5639010716.7
'25/12/03124.05124.15123.95124.05+0.6+0.490.16123.470.471,8542,4510.762.3+4450+308+7532.04-16644010716.6
'25/12/02123.5123.8123.35123.45+1.05+0.860.37123.77-0.261,4052,0510.681.74+3150-83.7+2311.92+26660-110716.2
'25/12/01123.25123.3122.35122.4-0.95-0.770.77123.74-1.093,2543,8770.844+8160+486+1,3021.84-103634+1110817
'25/11/28122.85123.35122.85123.35+0.5+0.410.41122.840.411,0032,3540.431.24-340-19.1-53.11.61-173709713.2
'25/11/27123.1123.15122.4122.85-0.3-0.240.61122.590.211,3823,9300.351.7-20-51.5-53.51.62+1773809713.1
'25/11/26122.65123.15122.65123.15+0.95+0.780.41122.530.51,6853,1670.532.07+21.10-598-5771.62+23721-29713.5
'25/11/25122.15122.3121.95122.2+2.95+2.470.29122.24-0.032,8022,9270.963.42-6420+217-4251.62+48698-109914.2
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/24118.35119.25118.25119.25+1.95+1.660.85118.30.82,5422,6920.943.02+3800-1,365-9850.71-11650010916.8
'25/11/21117.45117.9116.8117.3-4.5-3.690.9117.62-0.275,92412,1330.496.95+398-1,074+881+2050.88-44661010916.5
'25/11/20121.3121.85121.3121.8+3.6+3.050.47121.790.011,9752,6910.732.4-42.10+9.69-32.40.77+26705010915.5
'25/11/19118.05118.9118.05118.2-1.25-1.050.71118.43-0.192,7355,8610.473.24+4790-821-3430.5+18679010916.1
'25/11/18120.5120.65118.8119.45-2.6-2.131.52119.97-0.442,8697,8910.363.44+2820+495+7760.37-34661010916.5
'25/11/17120.25122.05120.2122.05+1.3+1.081.53121.710.284,9483,9281.266.01-6460-1,268-1,9130.29-12695010915.7