≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00943 兆豐電子高息等權 / K線圖(日)

00943 兆豐電子高息等權

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
19.2218.91+0.31+1.64%2.12%18.9319.2318.83
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%)
9921,893萬5121.94張/筆19.0819.23 (-0.05%)
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)
1,7743,375萬9321.9張/筆19.03-0.13 (-0.68%)

連續漲跌: 首日上漲  ( +0.31元 / +1.64%)

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年10月31日評價每受益權單位實際配發金額。 (分配收益公告 11/10)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年10月31日收益分配評價結果。 (分配收益公告 11/02)

• 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)

• 17檔台股ETF迎除息！今最後買進日　3檔年化配息率逾2成 (ETtoday新聞雲 10/16 09:10)

• 資金避險台股ETF！　2檔「息利雙收」今年賺逾1倍 (ETtoday新聞雲 10/13 10:00)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年09月30日評價每受益權單位實際配發金額。 (分配收益公告 10/12)

• 10月ETF除息秀！　冠軍出爐 (ETtoday新聞雲 10/11 08:01)

• 31檔10月除息台股ETF一次看！4標的年化飆破20％　00927上榜 (ETtoday新聞雲 10/05 11:31)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年09月30日收益分配評價結果。 (分配收益公告 09/30)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年08月31日評價每受益權單位實際配發金額。 (分配收益公告 09/09)

• 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)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年08月31日收益分配評價結果。 (分配收益公告 08/31)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年07月31日評價每受益權單位實際配發金額。 (分配收益公告 08/11)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年07月31日收益分配評價結果。 (分配收益公告 07/31)

• 2026高股息ETF大復活！23檔全數正報酬　00929飆漲74%封王 (ETtoday新聞雲 07/10 06:17)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年06月30日評價每受益權單位實際配發金額。 (分配收益公告 07/09)

• 10檔台股科技ETF配息香 00927年化配息率飆破18%奪冠 (Anue鉅亨 07/03 11:10)

• 台股科技ETF10檔除息秀一次看　00927「年化配息率18％」奪冠 (ETtoday新聞雲 07/03 10:56)

• 兆豐台灣電子成長高息等權重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)(下稱本基金)2026年06月30日收益分配評價結果。 (分配收益公告 06/30)

• 模逾千億00929大換股！增刪各22檔　刪台積電、聯發科 (ETtoday新聞雲 06/26 17:55)

00943 兆豐電子高息等權 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共603日
成交價: 19.22元 (+0.31元/ +1.64%)成交張數: 992張成交金額: 1,893萬元
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121高
近5日新高
首日上漲
(+0.31元/ +1.64%)
第213高
近7日新低
第195高
近7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
19.22元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年5年10年15年20年今年
01/02
~11/11
起算價18.6619.721.2221.4421.9119.214.6815.12-----14.36
漲跌價+0.56-0.48-2-2.22-2.69+0.02+4.54+4.1-----+4.86
漲跌幅+3%-2.44%-9.43%-10.4%-12.3%+0.1%+30.9%+27.1%-----+33.8%
振幅2.84%13.1%18.7%21.8%22.4%33%65.8%84.1%-----66.8%
成交張數4,1277,7071.46萬3.04萬4.87萬6.88萬11.1萬66.6萬-----10.4萬
成交金額7,862萬1.46億2.86億6.25億10.1億14.5億21億102億-----20.1億
週轉率6.83%12.8%24.2%50.3%80.6%114%183%1103%-----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
'26/11/1118.9319.2318.8319.22+0.31+1.642.1219.23-0.059925121.940.19-310-518-5490.38+5395000
'26/11/1019.219.318.818.91-0.13-0.682.6318.880.161,7749321.90.34+120-1,284-1,2720.42+20390000
'26/11/0918.8419.2918.7719.04+0.38+2.042.7918.980.321,3615452.50.26+350-1,100-1,0650.4+7370000
'26/11/0617.2618.7817.2618.66-0.51-2.667.9318.560.541,4297231.980.26+1050-628-5230.34-287363000
'26/11/0519.7119.8519.1419.17-0.53-2.693.619.10.372,1518452.550.42-1430-1,120-1,2630.16-76650000
'26/11/0420.0520.0619.2919.7-0.2-1.013.8719.71-0.052,5109292.70.49+30-1,211-1,2080.4+36726000
'26/11/0320.3520.4419.8619.9-0.55-2.692.8419.80.52,1518822.440.43-1890-1,357-1,5460.43+127690000
'26/11/0220.5820.620.3820.45-0.18-0.871.0720.40.244453911.140.09-60-74.8-80.80.78+1563000
'26/10/3020.820.820.4620.63-0.35-1.671.6220.570.298575041.70.18-520-378-4300.79+4562000
'26/10/2921.2321.2320.9720.98-0.24-1.131.2320.970.059634152.320.2+260-135-1090.89+96558000
'26/10/2821.2421.3521.1921.22+0.08+0.380.7621.28-0.287882583.050.17+1150-75.4+39.60.84-1462000
'26/10/2721.0921.320.9321.14+0.06+0.281.7621.130.055763341.720.12+760-174-98.20.63-14463000
'26/10/2221.3721.3721.0621.08-0.13-0.611.4621.020.284363061.430.09-90-152-1610.49-6477000
'26/10/2121.2821.3121.1921.21+0.1+0.470.5721.180.143482721.280.07+400-112-720.50483000
'26/10/2021.0621.252121.11+0.04+0.191.1921.020.439154242.160.19+930-267-1740.43-3483000
'26/10/1921.2121.2220.9721.07-0.35-1.631.1721.020.241,4297571.890.3-540-1,082-1,1360.25+10486000
'26/10/1621.721.9421.6721.78+0.17+0.791.2521.720.282,6817653.50.58+230-1,381-1,3580.36+5476000
'26/10/1521.6521.721.5521.61-0.27-1.230.6921.520.423,7031,1653.180.8-5310-2,497-3,0280.32-8471000
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
'26/10/1421.7421.8821.6121.88+0.31+1.441.2521.720.732,5166423.920.55-500-1,184-1,2341.45+2479000
'26/10/1321.4221.5721.3421.57+0.13+0.611.0721.470.462,3697353.220.51-2230-1,360-1,5831.57+1477000
'26/10/1221.321.521.321.44+0.17+0.80.9421.380.283,9021,1363.440.84-1390-3,372-3,5112.18+290476000
'26/10/0821.3221.3321.2521.27-0.09-0.420.3721.20.332,4629332.640.52-1290-2,295-2,4242.67+7186000
'26/10/0721.3621.3621.2821.36+0.01+0.050.3721.30.281,3785882.340.29-7140-565-1,2792.98+121179000
'26/10/0621.521.521.3221.35-0.01-0.050.8421.30.233,1079693.210.66-7930-2,117-2,9104.71+858000
'26/10/0522.0522.0521.321.36+0.11+0.523.5321.320.192,2255703.90.48-6960-974-1,6706.79+2350000
'26/10/0221.1721.2521.1421.25+0.08+0.380.5221.26-0.056382262.820.14-2230-340-5638.51+227000
'26/10/0121.0921.1721.0321.17+0.15+0.710.6721.2-0.141361380.980.03-170+23.6+6.579.06025000
'26/09/3021.0521.082121.02+0.01+0.050.3821.12-0.48611130.540.0100+22.1+22.19.1025000
'26/09/2921.1521.1520.9921.01+0.05+0.240.7621.07-0.29621220.510.01+100+7.02+179.1025000
'26/09/2420.892120.8520.96+0.01+0.050.7221.09-0.6220870.2300-8.08-8.089.08-125000
'26/09/2320.9721.0220.9520.95000.3320.99-0.1966940.710.0100-33.4-33.49.08026000
'26/09/2221.0621.0620.9520.95-0.1-0.480.5221.01-0.29801330.60.02-370+10-279.08026000
'26/09/2121.0921.0920.9821.05-0.04-0.190.5221.12-0.33761130.670.02+30+19.2+22.29.17026000
'26/09/1820.9121.0920.9121.09+0.26+1.250.8621.13-0.19134602.240.03-10+98.6+97.69.16026000
'26/09/1720.7520.8620.7520.83+0.16+0.770.5320.88-0.24227693.30.05+50+4.88+9.889.17-726000
'26/09/1620.6320.7120.5520.67+0.14+0.680.7820.74-0.341661231.350.03-240-38.1-62.19.15+133000
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
'26/09/1520.920.9820.7520.78-0.09-0.431.120.79-0.054341852.350.09-4080+209-1999.21+332000
'26/09/1420.820.9420.7420.87+0.03+0.140.9620.9-0.144931682.930.100-113-11310.2029000
'26/09/1120.8120.8620.720.84-0.07-0.330.7720.86-0.11411910.740.03-590-18.3-77.310.2+429000
'26/09/1021.0821.0820.8720.91-0.17-0.81120.97-0.292881601.80.06-1860-5.49-19110.4025000
'26/09/0921.0221.0820.9221.08+0.06+0.290.7621.14-0.282161221.770.05-1980+159-38.710.8025000
'26/09/0821.3321.3321.0121.02-0.31-1.451.521.03-0.052673040.880.06-1390-79.5-21811.3-325000
'26/09/0721.5521.621.321.33-0.17-0.791.421.37-0.193412101.620.07-2350+1.47-23411.7+328000
'26/09/0421.2821.521.1521.5+0.36+1.71.6621.470.141491121.330.03-180+81.2+63.212.2025000
'26/09/0321.4421.4721.1421.14-0.27-1.261.5421.120.095501693.260.12-2720+44.7-22712.3025000
'26/09/0221.4121.4521.3121.41-0.04-0.190.6521.5-0.4230640.470.01+20-8.86-6.8613025000
'26/09/0121.4121.4621.4121.45+0.2+0.940.2421.52-0.33661000.660.01+20+42.9+44.913025000
'26/08/3121.2121.2521.121.25-0.13-0.610.721.42-0.854980.550.01+10+24.4+25.413025000
'26/08/2821.421.4521.3321.38-0.05-0.230.5621.42-0.1915950.16+20-5.53-3.5313025000
'26/08/2721.3921.521.3921.43+0.08+0.370.5221.48-0.2323460.510.01-30+12.4+9.3613025000
'26/08/2621.3121.3521.2521.35+0.14+0.660.4721.47-0.5623800.29-10+20.5+19.513025000
'26/08/2521.321.321.0721.21-0.21-0.981.0721.35-0.66821330.620.02+250-11.9+13.113025000
'26/08/2421.3621.4221.3421.42+0.2+0.940.3821.40.09311000.310.0100+26.3+26.312.9025000
'26/08/2121.2121.2921.2121.22-0.06-0.280.3821.32-0.4726910.290.0100+2.57+2.5712.9025000
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
'26/08/2021.421.421.1621.28+0.06+0.281.1321.4-0.5681900.90.0200+19+1912.9025000
'26/08/1921.2121.2421.121.22-0.04-0.190.6621.37-0.7116820.19+20+3.96+5.9612.9025000
'26/08/1821.521.521.221.26-0.25-1.161.3921.33-0.33391160.340.01-20-21.5-23.512.9025000
'26/08/1721.7721.7721.5621.63-0.16-0.730.9621.71-0.37371130.320.01-50+6.44+1.4412.9+125000
'26/08/1421.8321.9221.7221.79-0.24-1.090.9121.85-0.28881010.870.02-70-18.4-25.412.9-124000
'26/08/1322.1222.1622.0122.03+0.12+0.550.6822.08-0.23341070.310.01-200-3.42-23.412.9+125000
'26/08/1221.9221.9821.8521.91+0.13+0.60.622-0.412881272.260.06-60+12.1+6.0913024000
'26/08/1121.8521.8521.7221.78-0.14-0.640.5921.93-0.69171941.820.04-1630+154-9.2713024000
'26/08/1021.8721.9221.8621.92+0.41+1.910.2822.05-0.592221072.080.05+60+208+21413.4024000
'26/08/0721.7221.7221.521.51-0.19-0.881.0121.64-0.6294843.50.06-2760+282+6.4113.4024000
'26/08/0621.4421.7221.3321.7001.821.85-0.69741270.580.02-120+37.6+25.614.1024000
'26/08/0521.5321.7821.5321.7+0.47+2.211.1821.78-0.372161231.760.05-430+31.9-11.114.1024000
'26/08/042121.2320.8221.23+0.28+1.341.9621.32-0.422561072.390.05-1060+123+16.714024000
'26/08/0320.7421.0620.7420.95+0.21+1.011.5421.09-0.671,0861278.550.23-1,0720+1,069-2.9114.3024000
'26/07/3120.6920.8120.6320.74+0.9+4.540.9120.79-0.241,66813712.20.35-1,5660+1,456-11016.7024000
'26/07/3019.9920.2119.819.84-0.33-1.642.0319.96-0.64491223.680.09-3670+422+55.420.5024000
'26/07/2920.620.619.820.17-0.51-2.473.8720.29-0.592451671.470.05+720-63.7+8.3121.4-324000
'26/07/2821.1521.1520.6820.68-0.82-3.812.1920.74-0.29511300.390.01+10-12.2-11.221.2027000
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
'26/07/2721.6721.6721.2421.5-0.17-0.781.9821.56-0.28321140.280.01-20+2.82+0.8221.2027000
'26/07/2421.9221.9221.6421.67-0.04-0.181.2921.75-0.37412904.570.09-3960+397+1.0121.2027000
'26/07/2321.8421.8421.6421.71-0.03-0.140.9221.88-0.78256872.940.06-2360+237+1.1322.2027000
'26/07/2221.7321.8121.7321.74+0.43+2.020.3821.82-0.375901274.640.13-3660+353-12.922.7027000
'26/07/2120.9921.3920.9921.31+0.51+2.451.9221.44-0.61191952.010.04-1600+109-50.523.3027000
'26/07/20212120.420.8-0.17-0.812.8620.82-0.14691443.250.1-3370+376+38.823.7027000
'26/07/1721.5621.620.9720.97-0.98-4.462.8721.01-0.1916416410.03-40-23.3-27.324.5027000
'26/07/1621.9922.0921.8521.95-0.35-1.571.0821.96-0.051511261.20.03-780+82.7+4.7424.5027000
'26/07/1522.1422.4222.122.42+0.53+2.421.4622.360.271621221.330.04-960-3.86-99.924.7027000
'26/07/1422.2422.2621.3621.89-0.41-1.844.0422.01-0.554311962.20.09-2890+282-7.124.9027000
'26/07/1322.5822.5822.2122.3-0.12-0.541.6522.39-0.4681290.530.02-40-32-3625.6027000
'26/07/0922.5322.822.4222.42-0.06-0.271.6922.52-0.457151255.720.16-7000+678-21.925.6027000
'26/07/0822.7322.7322.3722.48-0.11-0.491.5922.58-0.444441373.240.1-2990+309+9.8627.3+127000
'26/07/0723.1323.1322.5922.59-0.54-2.332.3322.65-0.272651801.470.06-1450+80.2-64.828026000
'26/07/0623.1823.4123.123.13+0.12+0.521.3523.120.041161680.690.03-300+44+1428.4-126000
'26/07/0322.823.0522.823.01+0.21+0.921.123.07-0.26601910.310.01-10+37.5+36.528.4+127000
'26/07/0222.4122.822.3522.8+0.32+1.42222.770.13651070.60.01-120+22.6+10.628.2026000
'26/07/0122.6422.6622.4822.48+0.04+0.180.822.52-0.183001252.40.07-370+49.6+12.628.2026000
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
'26/06/3022.0122.4522.0122.44+0.7+3.222.0222.48-0.183291502.190.07+2070-212-4.9328.3+226000
'26/06/2921.6521.9521.6521.74+0.11+0.511.3921.77-0.141931361.420.04+210+95.3+11627.8024000
'26/06/2622.322.421.6321.63-1.17-5.133.3821.71-0.371631650.990.04-650-45.4-11027.8024000
'26/06/2522.9822.9822.6722.8+0.02+0.091.3622.89-0.396352322.740.14-3500+526+17627.9-124000
'26/06/2422.5122.8922.4422.78+0.03+0.131.9822.89-0.483291302.530.07-2380+238-0.1428.8025000
'26/06/2323.5223.622.7522.75-0.62-2.653.6422.85-0.446562163.040.15-1250+53.3-71.729.3-725000
'26/06/2223.4223.523.3223.37+0.56+2.460.7923.45-0.342241891.190.05-630+121+57.629.6-432000
'26/06/1822.2822.8122.2822.81+0.86+3.922.4122.84-0.138172303.550.18-430+122+79.429.8+1036000
'26/06/1721.6821.9521.5521.95+0.27+1.251.8522.09-0.641001100.910.02-60+39.8+33.829.9-126000
'26/06/1622.222.221.6721.68-0.5-2.252.3921.75-0.321751870.940.04-1160+65.7-50.329.9+127000
'26/06/1521.9922.321.922.3+0.72+3.341.8522.071.033662311.580.08-1220+6.02-11630.2026000
'26/06/1221.8121.8621.5821.58+0.6+2.861.3321.61-0.141041340.770.02-150+23.4+8.4130.4-326000
'26/06/1120.721.0620.3820.98+0.22+1.063.2821.12-0.671591251.280.03+430-10.2+32.830.1029000
'26/06/1022.0422.0420.7620.76-0.81-3.765.9320.88-0.585181643.160.11-2320+201-31.330+229000
'26/06/0921.1721.6121.0721.57+0.72+3.452.5921.71-0.651341271.060.03-110+56.7+45.730.6-427000
'26/06/0820.4420.8820.3320.85-1.24-5.612.4920.99-0.675152042.520.11-2990+299+0.2630.6031000
'26/06/0522.2622.2621.5922.09-0.23-1.03322.2-0.52501681.490.05-620+55.9-6.1331.3031000
'26/06/0422.4922.4922.2422.32-0.39-1.721.122.42-0.451371121.220.03-260+85.5+59.531.4031000
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
'26/06/0322.8222.922.722.71+0.16+0.710.8922.76-0.22721280.560.02-150+19.4+4.4431.5+731000
'26/06/0222.5622.5922.1522.55+0.13+0.581.9622.69-0.622551272.010.06+440+33.2+77.231.6+1024000
'26/06/0122.3622.6822.3622.42+0.19+0.851.4422.53-0.492491441.730.06+1270-4.49+12331.4+1014000
'26/05/2921.8822.321.8822.23+0.54+2.491.9422.31-0.361641061.550.04+740+27.7+10231.204000
'26/05/2822.0222.4321.5621.69-0.17-0.783.9821.76-0.323442011.710.08+2290-16.6+2123104000
'26/05/2721.8222.2821.721.86+0.09+0.412.6621.95-0.41195922.110.04-530+56.5+3.4730.404000
'26/05/2621.821.821.5121.77+0.09+0.421.3421.87-0.462321651.410.05+160+38.1+54.130.604000
'26/05/2521.521.7221.4221.68+0.66+3.141.4321.640.184821812.660.1-130-121-13430.504000
'26/05/2220.6521.0220.6521.02+0.41+1.991.821.14-0.571741421.220.04+680+16.4+84.430.604000
'26/05/2120.2420.6220.2420.61+0.77+3.881.9220.71-0.492781971.410.06+2020+4.36+20630.404000
'26/05/2019.719.9519.719.84+0.18+0.921.2719.94-0.52501281.960.05+1630-96.9+66.129.904000
'26/05/1919.7519.9219.5819.66001.7319.74-0.419791885.210.19+1900-113+77.229.2-14000
'26/05/1819.1619.7519.0619.75+0.47+2.443.5819.720.152302041.130.04+630+60.9+12428.705000
'26/05/1519.4519.619.2419.28-0.08-0.411.8619.36-0.414091313.120.08+1100+7.81+11828.605000
'26/05/1419.3519.4719.2819.36+0.16+0.830.9919.47-0.57124951.310.02+1050-40.7+64.328.305000
'26/05/1319.3519.3819.0319.2-0.27-1.391.819.27-0.361481271.160.03+620-2.18+59.828.1+15000
'26/05/1219.4919.4919.2919.47+0.14+0.721.0319.59-0.622781881.480.05+1950+0.62+1962804000
'26/05/1118.8919.3418.8919.33+0.47+2.492.3919.41-0.412141851.160.04+560-5.35+50.727.604000
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
'26/05/0818.819.0618.6218.86+0.08+0.432.3418.93-0.372141621.320.04+990-11.4+87.627.4-14000
'26/05/0718.4318.7818.4318.78+0.42+2.291.9118.83-0.277701764.370.14+6850-503+18227.205000
'26/05/0618.4218.5718.1618.36+0.08+0.442.2418.48-0.654241562.720.08+2530-182+71.325.605000
'26/05/051818.331818.28+0.32+1.781.8418.4-0.661381480.940.03+250+65.1+90.12505000
'26/05/0417.6717.9917.6717.96+0.55+3.161.8418.06-0.563102181.420.06+2530-21+2322505000
'26/04/3017.4617.5617.3817.41+0.09+0.521.0417.47-0.341271330.960.02-110+60.4+49.424.4-15000
'26/04/2917.0117.3817.0117.32+0.13+0.762.1517.42-0.58409844.870.07+3110-178+13324.406000
'26/04/2816.9417.1916.9417.19+0.26+1.541.4817.28-0.525331563.410.09+4860-234+25223.706000
'26/04/2717.1817.2216.8616.93-0.22-1.282.117.08-0.896402662.410.11+5090-290+21922.5-426000
'26/04/2417.2417.316.9317.15+0.03+0.182.1617.28-0.762071321.570.04+1100-24.6+85.421.4+148000
'26/04/2317.8817.8816.8117.12-0.55-3.116.0617.22-0.587491973.80.13+3580-450-92.321.1047000
'26/04/2217.5317.817.5317.67+0.14+0.81.5417.78-0.625951563.810.11+2650-57.6+20720.3047000
'26/04/2117.517.6417.3117.53+0.15+0.861.917.62-0.512451002.450.04+1430-4.05+13919.6047000
'26/04/2017.3417.4917.3417.38+0.27+1.580.8817.42-0.231811471.230.03+400+35.3+75.319.3-347000
'26/04/1716.9717.316.9717.19+0.22+1.31.9417.32-0.763601881.920.06+2300-59.5+17019.2+3650000
'26/04/1616.7817.0116.7816.97+0.37+2.231.3917.12-0.886382432.630.11+5120-77.5+43418.5+214000
'26/04/1516.6216.7816.616.6+0.06+0.361.0916.81-1.273691782.070.06+3190-36+28317.3+612000
'26/04/1416.5816.6816.4916.54001.1516.68-0.851861061.750.03+490+103+15216.5+26000
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
'26/04/1316.1516.5416.0116.54+0.38+2.353.2816.62-0.481,1833423.460.19+9240-556+36816.404000
'26/04/1016.0116.2316.0116.16+0.19+1.191.3816.26-0.625941673.560.1+2950+185+48014.304000
'26/04/0915.8916.0115.8615.97+0.24+1.530.9516.13-11,2582774.540.2+7610+184+94513.604000
'26/04/0815.3115.8215.3115.73+0.48+3.153.3415.92-1.211,4334333.310.23+8820+540+1,42211.804000
'26/04/0715.2115.3515.2115.25+0.24+1.60.9315.37-0.796511793.640.1+5110-135+3769.804000
'26/04/0215.1615.321515.01-0.05-0.332.1215.12-0.73550925.980.08+4770-377+1008.6204000
'26/04/0114.9215.1114.9215.06+0.4+2.731.315.16-0.664651243.750.07+4270-313+1147.5204000
'26/03/3114.8914.9414.614.66-0.37-2.462.2614.72-0.41136801.70.02+180-118-1006.5404000
'26/03/3015.0115.0614.9215.03-0.24-1.570.9215.09-0.4152981.550.02-810+30.6-50.46.504000
'26/03/2715.0515.2715.0515.27+0.07+0.461.4515.36-0.5973302.450.01-10+66.2+65.26.6804000
'26/03/2615.315.415.215.2-0.01-0.071.3115.29-0.592451072.290.04+1660-13.5+1536.6104000
'26/03/2515.1615.2315.1515.21+0.28+1.880.5415.32-0.725041523.320.08+3880-157+2316.2304000
'26/03/2415.1115.1314.7814.93+0.06+0.42.3514.97-0.27164891.840.02+1080-103+4.65.3504000
'26/03/2314.861514.8514.87-0.42-2.750.9814.95-0.543331332.510.0500-22.6-22.65.104000
'26/03/2015.4315.515.2315.29-0.01-0.071.7615.36-0.464051233.30.06-470+240+1935.104000
'26/03/1915.3415.4415.315.3-0.18-1.160.915.42-0.783631083.360.0600+23.2+23.25.2104000
'26/03/1815.5215.5815.4315.48+0.17+1.110.9815.6-0.786401933.320.1+3680+249+6175.2104000
'26/03/1715.1515.3315.1515.31+0.31+2.071.215.43-0.781,4962087.190.23+2080+539+7474.3704000
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
'26/03/1615.1115.1114.9515.08+0.13+0.871.0715.18-0.664401622.720.07+40+321+3253.904000
'26/03/1314.8614.9614.8314.95+0.01+0.070.8715.03-0.5461920.670.0100-0.61-0.613.8904000
'26/03/1214.8215.0714.8214.94+0.08+0.541.6815.03-0.6135791.70.02+20+104+1063.8904000
'26/03/1114.6514.8614.6514.86+0.41+2.841.4514.95-0.611401201.170.02+130+119+1323.8804000
'26/03/1014.4914.5614.3514.45+0.19+1.331.4714.57-0.831581311.210.02-250+86+613.8504000
'26/03/0914.0414.2614.0114.26-0.55-3.711.6914.29-0.211851920.970.03-110-80.6-91.63.8704000
'26/03/0614.6914.8114.6414.81+0.13+0.891.1614.9-0.61581070.540.01-20+34.2+32.23.8904000
'26/03/0514.5814.714.5114.68+0.46+3.231.3414.77-0.611511171.290.02-30+138+1353.904000
'26/03/0414.5914.5914.1414.22-0.58-3.923.0414.29-0.494482082.150.06+1820-346-1643.904000
'26/03/0315.1115.1514.7614.8-0.36-2.372.5714.88-0.544342062.110.06-40-133-1373.4904000
'26/03/0214.9515.214.9515.16-0.13-0.851.6415.2-0.262031331.520.03-20+75.2+73.23.504000
'26/02/2615.2715.3915.215.29+0.09+0.591.2515.38-0.597952123.750.12+3670+382+7493.4704000
'26/02/2515.3415.3815.2615.27+0.01+0.070.7915.39-0.798411844.570.13+2940+416+7102.6504000
'26/02/2415.1115.3115.1115.26+0.2+1.331.3315.37-0.729562014.760.15+2220+473+6951.9504000
'26/02/2314.9315.1414.9215.06+0.26+1.761.4915.17-0.735172152.40.08+160+485+5011.4704000
'26/02/1114.7914.8214.714.8-0.02-0.130.8114.87-0.471591521.050.02+420+28.9+70.91.4304000
'26/02/1014.7514.8214.7514.82+0.1+0.680.4814.88-0.41701201.420.03+130+150+1631.3404000
'26/02/0914.9214.9314.7214.72+0.05+0.341.4314.79-0.481091180.920.02+10+70.4+71.41.3104000
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
'26/02/0614.7414.7414.4414.67-0.17-1.152.0214.76-0.612251671.350.03-160+64.7+48.71.3104000
'26/02/051515.0814.8414.84-0.23-1.531.5914.9-0.43431162.960.05-770+117+40.11.3404000
'26/02/0414.815.0714.815.07+0.24+1.621.8215.16-0.62951681.760.04+760+199+2751.504000
'26/02/0314.914.9414.7414.83+0.14+0.951.3614.92-0.6163461.370.01+120+14+261.3304000
'26/02/0214.7914.7914.5814.69-0.2-1.341.4114.72-0.24201532.740.06-2420+223-19.11.3104000
'26/01/3015.0415.0414.7714.89-0.23-1.521.7914.92-0.22671411.90.04-1170+25.9-91.11.8304000
'26/01/2915.2415.2415.0615.12-0.12-0.791.1815.16-0.26288783.690.04+60+114+1202.0604000
'26/01/2815.3415.3915.2215.24+0.01+0.071.1215.33-0.593301592.080.05+1470+151+2982.05-14000
'26/01/2715.2115.3215.215.23+0.02+0.130.7915.33-0.663261232.650.05+440+218+2621.7305000
'26/01/2615.1815.2115.1615.21+0.03+0.20.3315.32-0.727231734.180.11+190+681+7001.6405000
'26/01/2315.2915.3115.115.18+0.03+0.21.3915.25-0.464471522.940.07-120+425+4131.5505000
'26/01/2215.1215.2815.1215.15+0.2+1.341.0715.24-0.599192313.980.1400+703+7031.5605000
'26/01/2115.0915.1814.9214.95-0.17-1.121.7215.02-0.472801042.690.04-10+131+1301.5605000
'26/01/2015.0215.1715.0115.12+0.01+0.071.0615.22-0.667732253.430.12+910+655+7461.5605000
'26/01/1914.9215.1514.9215.11+0.22+1.481.5415.19-0.531,0453592.910.16+40+984+9881.505000
'26/01/161515.0514.914.96+0.03+0.2115.06-0.675021702.950.08+1420+295+4371.4805000
'26/01/1514.9714.9814.914.93-0.04-0.270.5315.02-0.62611311.990.04+10+73.6+74.61.205000
'26/01/1414.815.0214.814.97+0.27+1.841.515.04-0.478192293.580.12+1170+664+7811.18-15000
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
'26/01/1314.7414.7814.6314.7+0.02+0.141.0214.77-0.482341431.640.03+180-2.45+15.60.9506000
'26/01/1214.5614.6814.5614.68+0.22+1.520.8314.77-0.613931782.210.0600+343+3431.8906000
'26/01/0914.4714.4714.2814.46001.3114.53-0.483191132.830.05+360+7.82+43.81.89-16000
'26/01/0814.6514.6514.4514.46-0.19-1.31.3714.54-0.55107811.330.02+40-12.3-8.291.8207000
'26/01/0714.5314.714.5314.65+0.2+1.381.1814.74-0.614191902.210.06+1310+259+3901.8107000
'26/01/0614.3214.4614.3214.45+0.14+0.980.9814.53-0.551831561.170.03+170+158+1751.5507000
'26/01/0514.4514.4614.2614.31-0.09-0.621.3914.36-0.355261922.740.08+1530-16.7+1361.507000
'26/01/0214.414.4714.3714.4+0.04+0.280.714.44-0.287171096.580.100+66+661.2107000
'25/12/3114.3114.3614.2814.36+0.09+0.630.5614.37-0.0763163100.0900+86.2+86.21.2107000
'25/12/3014.2414.2714.214.27-0.02-0.140.4914.33-0.42761110.690.01+10-5.83-4.831.2107000
'25/12/2914.2914.3614.2914.29+0.01+0.070.4914.34-0.3574651.140.01+540-2.32+51.71.207000
'25/12/2614.314.3314.2614.28-0.01-0.070.4914.35-0.49561200.470.01+120+14.1+26.11.107000
'25/12/2414.3414.414.2814.29000.8414.32-0.212451052.330.03+10+8.69+9.691.0807000
'25/12/2314.3614.3714.2914.29-0.11-0.760.5614.34-0.351031021.010.01-20-74-761.0707000
'25/12/2214.2914.414.2914.4+0.22+1.550.7814.44-0.281861151.620.03+10+141+1421.0807000
'25/12/1914.2414.2414.1514.18+0.05+0.350.6414.23-0.3541860.480.0100+21.7+21.71.0807000
'25/12/1814.3514.3514.1214.13-0.16-1.121.6114.16-0.21171822.080.02-60-34.9-40.91.0807000
'25/12/1714.2214.3414.2214.29+0.06+0.420.8414.280.07131691.90.02+10+28.3+29.31.0907000
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
'25/12/1614.2314.2313.9714.23-0.08-0.561.8214.180.356091843.310.09-370-94-1311.09-17000
'25/12/1514.3514.4414.3214.38-0.12-0.830.8314.42-0.282661351.970.04-1050+122+16.91.1508000
'25/12/1214.5814.6114.514.5000.7614.55-0.34185822.260.03-110+39.9+28.91.3508000
'25/12/1114.5714.5814.4514.5-0.02-0.140.914.55-0.3466850.780.01-20+21.9+19.91.3708000
'25/12/1014.6214.6514.5214.52-0.09-0.620.8914.58-0.41561130.50.01-100+22.4+12.41.3708000
'25/12/0914.6414.6414.614.61+0.04+0.270.2714.67-0.411181121.050.02-50+102+97.11.38-18000
'25/12/0814.4914.5714.4914.57+0.09+0.620.5514.64-0.4894811.160.01-10+85.8+84.81.3909000
'25/12/0514.514.514.4414.48-0.01-0.070.4114.54-0.41551020.540.01-40+26.4+22.41.3909000
'25/12/0414.5814.5914.4914.49-0.05-0.340.6914.55-0.4149850.570.01-10+13+121.4-49000
'25/12/0314.4114.5714.4114.54+0.16+1.111.1114.6-0.414591004.590.07+10+354+3551.4-613000
'25/12/0214.4314.4614.3814.38-0.02-0.140.5614.43-0.3552391.330.01-10+32.4+31.41.4+519000
'25/12/0114.5214.5214.414.4-0.11-0.760.8314.45-0.352941012.910.0400-19.8-19.81.4+414000
'25/11/2814.4514.5214.4514.51+0.07+0.480.4814.55-0.2862451.380.0100+18.8+18.81.4-210000
'25/11/2714.3914.4514.3914.44+0.1+0.70.4214.52-0.5573362.040.0100+72+721.4012000
'25/11/2614.314.3914.314.34+0.14+0.990.6314.41-0.4945940.480.0100+41.5+41.51.4012000
'25/11/2514.2414.2414.1514.2+0.17+1.210.6414.26-0.4267900.750.0100+58.6+58.61.4012000
'25/11/2414.0414.0413.9814.03+0.04+0.290.4314.09-0.4334850.4-40+13.7+9.751.4012000
'25/11/2114.1314.1813.9413.99-0.34-2.371.6714.04-0.36103691.490.01+140-50-361.41012000
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
'25/11/2014.2514.3514.2414.33+0.3+2.140.7814.39-0.4289910.980.01+140+54.9+68.91.38012000
'25/11/1914.2114.2113.9714.03-0.12-0.851.714.04-0.071061130.940.01+290-68.5-39.51.35012000
'25/11/1814.3614.3714.1114.15-0.29-2.011.814.18-0.218301077.760.12-810+0.24-80.81.29012000
'25/11/1714.7314.7314.4814.51-0.22-1.491.714.52-0.072971961.520.04-660-212-2781.44012000
'25/11/1414.8214.8914.7214.73-0.22-1.471.1414.8-0.48187642.930.03-160+15.6-0.431.56012000
'25/11/1314.914.9614.8814.95+0.15+1.010.5415.03-0.541401331.050.02+110+114+1251.6012000