≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00949 復華日本龍頭 / K線圖(日)

00949 復華日本龍頭

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.5622.59-0.03-0.13%1.02%22.7722.7722.54
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%)
5,9251.34億2,9612張/筆22.6222.48 (+0.36%)
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)
6,2561.42億2,2922.73張/筆22.67+0.34 (+1.53%)

連續漲跌: 連2漲→跌  ( -0.03元 / -0.13%)

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 00949 擬配息 3.02 元、殖利率衝 13%！逆勢抗跌成海外避險新寵？！ (Anue鉅亨 11/10 13:53)

• 基金醫生：00949單次配息率14%！高波市況下擁優勢 (ETtoday新聞雲 11/10 10:52)

• 00949首度配息率飆13.53%！一張領3,020元　日本龍頭股今年績效也亮眼 (ETtoday新聞雲 11/04 08:30)

• 復華日本護城河優勢龍頭企業ETF證券投資信託基金（以下稱本基金）2026年10月31日收益分配評價結果。 (分配收益公告 11/03)

• 〈焦點股〉日股低估值吸引力現 高股息、商社題材成資金避風港 (Anue鉅亨 07/27 10:52)

00949 復華日本龍頭 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共574日
成交價: 22.56元 (-0.03元/ -0.13%)成交張數: 5,925張成交金額: 1.34億元
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11高
近2日新低
連2漲→跌
(-0.03元/ -0.13%)
第65高
近2日新低
第43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
22.56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21.4121.8322.5822.3522.1420.3118.2514.98-----18.29
漲跌價+1.15+0.73-0.02+0.21+0.42+2.25+4.31+7.58-----+4.27
漲跌幅+5.37%+3.34%-0.09%+0.94%+1.9%+11.1%+23.6%+50.6%-----+23.3%
振幅4.11%6.78%6.55%7.47%8.13%16.5%29.3%61.6%-----26.2%
成交張數1.42萬1.94萬2.3萬2.68萬4.9萬10.5萬27.8萬100萬-----23.9萬
成交金額3.21億4.35億5.15億6.01億10.9億22.4億55.8億172億-----48.7億
週轉率7.89%10.8%12.8%14.9%27.2%58.3%155%559%-----133%

* 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
'26/11/1122.7722.7722.5422.56-0.03-0.131.0222.480.355,9252,96121.34-10-5,014-5,0150.12+182479000
'26/11/1022.822.8822.5522.59+0.34+1.531.4822.450.626,2562,2922.731.42+2.040-4,630-4,6270.13+29297000
'26/11/092222.352222.25+0.84+3.921.6322.150.452,0139192.190.45-74.30-548-6220.17+61268000
'26/11/0621.6221.8121.421.41-1.35-5.931.821.43-0.092,8101,2602.230.61+35.30-983-9480.21+18207000
'26/11/0522.322.7622.322.76+0.93+4.262.1122.660.442,4086883.50.54-1750+299+1240.18+8189000
'26/11/0422.122.1221.4721.83-0.3-1.362.9421.92-0.411,6159101.780.35-5020+54.8-4470.29+53181000
'26/11/0322.1722.2322.1222.13+0.03+0.140.522.030.457855581.410.17+1460-366-2200.59+38128000
'26/11/0222.2422.2522.0922.1-0.14-0.630.7222.030.323312731.210.07-420+42.1+0.140.51+490000
'26/10/3022.3322.4322.1322.24-0.09-0.41.3422.32-0.364082671.530.09+130+31.2+44.20.53-586000
'26/10/2922.3422.3622.2522.33-0.25-1.110.4922.41-0.364803331.440.11-520+65.4+13.40.53091000
'26/10/2822.7422.8722.5522.58-0.16-0.71.4122.540.182913880.750.07-90+123+1140.56091000
'26/10/2722.8222.8222.6722.74-0.14-0.610.6622.650.42854620.620.06-350-34.2-69.10.56+291000
'26/10/2222.9923.0622.8822.88-0.07-0.310.7822.96-0.353212511.280.07+920+92.2+1840.59-1289000
'26/10/2122.923.0722.922.95+0.2+0.880.7522.870.359533163.020.22+390+158+1970.53-7101000
'26/10/2022.6122.822.6122.75-0.09-0.390.8322.89-0.621482750.540.03+110+78.8+89.80.5+2108000
'26/10/1922.8722.8722.622.84-0.12-0.521.1822.89-0.221794010.450.04-40+78.5+74.50.5+8106000
'26/10/1622.5923.0522.5922.96+0.51+2.272.0522.830.572704320.620.06+300+124+1540.5-198000
'26/10/1522.5822.5822.2822.45-0.21-0.931.3222.48-0.136133571.720.14+40+136+1400.48+299000
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
'26/10/1422.3522.6922.3522.66+0.31+1.391.5222.640.094683701.260.11+390+247+2860.48+197000
'26/10/1322.3222.3822.1822.35000.8922.53-0.812392920.820.05-40+130+1260.45-196000
'26/10/1222.2922.4222.2922.35+0.07+0.310.5822.180.761923770.510.04+750+22.1+97.10.46-897000
'26/10/0822.3622.3622.1222.28-0.09-0.41.0722.180.452943090.950.07-100+41.2+31.20.41+3105000
'26/10/0722.4322.4322.3422.37-0.06-0.270.422.44-0.311182660.440.03+10+73.1+74.10.42+2102000
'26/10/0622.3422.4422.3422.43+0.17+0.760.4522.51-0.366024481.340.13+1430+187+3300.42-12100000
'26/10/0522.2822.3322.2322.26+0.11+0.50.4522.34-0.364613871.190.1-170+246+2290.33-19112000
'26/10/0222.1522.1722.0322.15-0.04-0.180.6322.090.275722692.130.13-40+117+1130.340131000
'26/10/0122.1522.221.9822.19+0.04+0.180.9922.27-0.367502153.490.17+1.090+220+2210.340131000
'26/09/3021.7422.1821.7422.15+0.41+1.892.0222.140.058333352.490.18+1010+463+5640.34-398131000
'26/09/2921.8521.8621.7321.74-0.11-0.50.5921.85-0.516174791.290.13+90-114-1050.28+12529000
'26/09/2422.1322.1321.8321.85-0.34-1.531.3521.710.642,2033516.280.48-16.90+1,909+1,8920.28-1,941517000
'26/09/2322.1222.2522.1222.19+0.08+0.360.5921.961.046303092.040.14-270-19.6-46.60.29+1032,458000
'26/09/2222.1522.1622.0622.11+0.13+0.590.4521.960.682,3943367.130.53-4240-1,633-2,0570.3+2,0892,355000
'26/09/21222221.9521.98+0.01+0.050.2321.960.092523140.80.06+1590-3.01+1560.560266000
'26/09/1822.0922.0921.921.97-0.16-0.720.8621.960.059453063.090.21-2040-16.5-2200.46+151266000
'26/09/1722.1422.1722.0622.13+0.18+0.820.522.25-0.541,2273273.750.27+4460-295+1510.58-2115000
'26/09/162222.0921.9221.95+0.04+0.180.7822.08-0.592443710.660.05+300+18.7+48.70.320117000
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
'26/09/1521.9321.9721.8421.91-0.02-0.090.5921.92-0.055432951.840.12+1040+152+2560.3-5117000
'26/09/1421.762221.7621.93+0.33+1.531.1122-0.328583532.430.19+650-46.8+18.20.54+23122000
'26/09/1121.5521.6121.3721.6+0.02+0.091.1121.67-0.322462700.910.05+30+60.8+63.80.49099000
'26/09/1021.6421.6421.4521.58-0.07-0.320.8821.78-0.933232701.20.07-2.960+50.7+47.80.49099000
'26/09/0921.8621.8621.6521.65-0.21-0.960.9621.71-0.282593470.750.06+410+14.5+55.50.49+299000
'26/09/0821.9522.0421.8621.86-0.13-0.590.8221.660.913633531.030.08-2.90-27.9-30.80.47097000
'26/09/0722.0122.1921.9421.99-0.02-0.091.1422.07-0.362424860.50.05+20-16.6-14.60.47097000
'26/09/0421.922.0421.922.01+0.19+0.870.6421.910.453272411.360.07+340+217+2510.47-297000
'26/09/0321.822.0521.821.82+0.21+0.971.1622.03-0.965022851.760.11+140+123+1370.45099000
'26/09/0221.8821.8821.4621.61-0.58-2.611.8921.590.094844691.030.100-142-1420.44-1399000
'26/09/0122.1322.2322.1322.19+0.2+0.910.4522.180.052843050.930.06+1190+83.8+2030.440112000
'26/08/3121.9822.0321.7621.99+0.01+0.051.2322.07-0.367413522.110.16+2060-28.3+1780.67+2112000
'26/08/2821.8822.0221.8821.98+0.24+1.10.6421.99-0.053682871.280.08+1310-137-6.40.54+4110000
'26/08/2721.8421.8421.7421.74-0.13-0.590.4621.78-0.181333000.440.03+90-76.3-67.30.47-5106000
'26/08/2621.7121.9521.7121.87+0.16+0.741.1121.850.093364020.830.07+1170-171-540.46+17111000
'26/08/2521.7221.7821.6221.71-0.08-0.370.7321.75-0.182012720.740.04+720-39.1+32.90.39-4894000
'26/08/2421.5521.7921.5521.79+0.23+1.071.1121.83-0.184233441.230.09+150-17-1.941.53+2142000
'26/08/2121.7421.7421.5321.56-0.18-0.830.9721.69-0.63012411.250.06-380+4.59-33.41.5+43140000
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
'26/08/2021.6821.7821.6821.74+0.44+2.070.4721.87-0.65533071.80.12-1840+287+1031.53+797000
'26/08/1921.621.621.2721.3-0.53-2.431.5121.42-0.564666300.740.1+30-78.1-75.11.63+290000
'26/08/1822.0622.0621.8121.83-0.31-1.41.1321.96-0.66274771.310.14-290+186+1571.63-11488000
'26/08/1722.3922.3922.1322.14-0.25-1.121.1622.24-0.454866120.790.11-40+57.4+53.41.65-14202000
'26/08/1422.4222.5622.3722.39000.8522.51-0.543562721.310.08-30+44.4+41.41.65+99216000
'26/08/1322.2522.422.2522.39+0.25+1.130.6822.4-0.044333621.190.1-170+304+2871.65+4117000
'26/08/1222.2522.2522.0622.14-0.11-0.490.8522.32-0.813242831.150.07-110+163+1521.66-22113000
'26/08/1122.2522.3122.1922.25000.5422.26-0.043053440.890.07+1250+4.48+1291.66+5135000
'26/08/1021.9722.2721.9722.25+0.48+2.21.3822.26-0.045495311.030.12-190+326+3071.59+25130000
'26/08/0721.6421.821.6421.77+0.11+0.510.7421.94-0.785373821.40.12+10+137+1381.60105000
'26/08/0621.5321.6621.521.66+0.13+0.60.7421.74-0.374754970.960.1+110+308+3191.6+1105000
'26/08/0521.5221.5721.4221.53+0.14+0.650.721.65-0.564733471.360.1-30+207+2041.59-7104000
'26/08/0421.4721.4821.2621.39-0.1-0.471.0221.51-0.568043362.390.17-80+119+1111.590111000
'26/08/0321.3521.5721.0921.49+0.14+0.662.2521.63-0.658745011.750.19-0.910+462+4611.59-4111000
'26/07/3121.1221.4821.1221.35+0.53+2.551.7321.30.231,0124282.360.22+7470-322+4251.59+1115000
'26/07/3020.3520.9220.3520.82+0.1+0.482.7520.86-0.195603861.450.12+830+375+4581.16+19114000
'26/07/2920.520.7720.520.72+0.24+1.171.3220.81-0.431,6635822.860.34-1100+1,321+1,2111.11+295000
'26/07/2820.5420.5520.3220.48-0.37-1.771.120.57-0.444263761.130.09+15.20+185+2001.25+1093000
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
'26/07/2720.520.8820.520.85+0.43+2.111.8620.8508524691.820.18+300+437+4671.25083000
'26/07/2420.4720.4720.3920.42-0.28-1.350.3920.52-0.491912380.80.04+130+92.8+1061.23083000
'26/07/2320.7920.8320.6120.7-0.09-0.431.0620.74-0.194442691.650.09+7.080+94.8+1021.22+283000
'26/07/2220.6220.8920.6220.79+0.17+0.821.3120.81-0.15912991.980.12+2400+22.1+2621.21-281000
'26/07/2120.3720.6220.3720.62+0.22+1.081.2320.77-0.734762951.610.1+1220+145+2681.07+583000
'26/07/2020.2120.4620.2120.4+0.3+1.491.2420.340.295783701.560.12+53.10+256+3091-178000
'26/07/1720.6520.6519.9820.1-0.57-2.763.2420.34-1.196254991.250.13-280+376+3480.97+179000
'26/07/1620.620.7220.5620.67+0.07+0.340.7820.6705443471.570.11+50+162+1670.98078000
'26/07/1520.5820.6220.4320.6+0.02+0.10.9220.75-0.737383212.30.15-680+136+67.60.97+278000
'26/07/1420.3520.620.3520.58+0.23+1.131.2320.59-0.057214421.630.15+620+305+3671.01076000
'26/07/1320.5420.6620.3520.35-0.31-1.51.520.53-0.888654601.880.18-260-110-1360.97076000
'26/07/0920.8420.8420.6620.66-0.19-0.910.8620.76-0.485483031.810.11-20+278+2760.99-1176000
'26/07/0821.0721.0720.8120.85-0.26-1.231.2320.710.679013632.480.19+1910+361+5520.99-1787000
'26/07/0721.1221.2521.121.11+0.02+0.090.7121.19-0.381,4165022.820.3-520+699+6470.88-3104000
'26/07/0621.0721.1121.0221.09+0.1+0.480.4321.22-0.625965511.080.13+20.10+396+4160.91+2107000
'26/07/0320.7321.0520.7320.99+0.26+1.251.5421.12-0.621,1754992.350.25+4590+380+8390.9+2105000
'26/07/0220.520.820.520.73+0.25+1.221.4620.8-0.341,4584273.410.3+910+1,063+1,1540.64+27103000
'26/07/0120.4720.5320.3720.48+0.05+0.240.7820.55-0.345383511.530.11+310+327+3580.58076000
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
'26/06/3020.3320.4520.2920.43+0.14+0.690.7920.370.295823591.620.12+220+460+4820.53076000
'26/06/2920.320.3720.2620.29+0.01+0.050.5420.43-0.694603901.180.09+1450+85.5+2300.52+276000
'26/06/2620.420.520.1620.28-0.19-0.931.6620.3-0.11,1765222.250.24-1460+643+4970.44-574000
'26/06/2520.3420.520.3420.47+0.15+0.740.7920.51-0.26393431.860.13+2470+198+4450.52079000
'26/06/2420.420.420.2520.32-0.17-0.830.7320.37-0.256263881.610.13-700+299+2300.38079000
'26/06/2320.7920.7920.4920.49-0.32-1.541.4420.340.734774800.990.1-4.90-13.8-18.70.42079000
'26/06/2220.820.8620.7320.81+0.03+0.140.6320.8101,3806322.180.29+1460+987+1,1330.42-479000
'26/06/1820.8420.9520.7620.78+0.25+1.220.9320.85-0.342,0654304.80.43+380+836+8741.69083000
'26/06/1720.4620.6220.420.53+0.07+0.341.0820.62-0.446303261.930.13-190+564+5451.66083000
'26/06/1620.4820.6220.4120.46-0.05-0.241.0220.56-0.496855381.270.14-60+386+3801.65+283000
'26/06/1520.4520.6320.4520.51+0.52+2.60.920.57-0.295964831.230.12-50+386+3811.65-181000
'26/06/1220.120.119.8619.99+0.1+0.51.2119.960.157953942.020.16+970+47.3+1441.66+882000
'26/06/1119.7619.9219.7219.89-0.05-0.25119.8907134391.630.14+440+172+2161.61074000
'26/06/1020.3420.3419.919.94-0.51-2.492.1520.08-0.76336181.030.13-300-31.8-61.81.58+274000
'26/06/0920.1120.4520.1120.45+0.29+1.441.6920.55-0.497684081.880.16+2070+229+4361.6+1272000
'26/06/0820.5220.5220.0820.16-0.57-2.752.1220.24-0.41,2167311.660.25+1660+18.4+1841.48-260000
'26/06/0520.720.7620.6120.73+0.02+0.10.7220.720.051,0873942.760.22-830+608+5251.4-162000
'26/06/0420.9420.9420.6720.71-0.34-1.621.2820.79-0.399864752.080.2-310+233+2021.44-1463000
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
'26/06/0320.9121.0620.8821.05+0.42+2.040.8721.040.051,7536442.720.37+2290+840+1,0691.46-2577000
'26/06/0220.6120.6420.3820.63+0.02+0.11.2620.68-0.241,5295053.030.31+2030+571+7741.33+5102000
'26/06/0120.9220.9220.6120.61-0.31-1.481.4820.76-0.731,4986852.190.31+5900-292+2991.22-1297000
'26/05/2920.6620.9420.6420.92+0.66+3.261.4820.890.141,7368222.110.36+4750+971+1,4460.89-14109000
'26/05/2820.3320.3620.1820.26-0.08-0.390.8820.39-0.641,4325152.780.29+3120+397+7090.650123000
'26/05/2720.3820.420.2820.34-0.08-0.390.5920.330.051,1525352.150.23+4040+230+6341.760123000
'26/05/2620.4120.4720.3420.42+0.01+0.050.6420.45-0.159825371.830.2+3210-26.2+2951.550123000
'26/05/2520.4520.5420.420.41+0.18+0.890.6920.53-0.591,3916312.20.28+4200+331+7511.39-21123000
'26/05/2220.1320.2520.1220.23+0.1+0.50.6520.32-0.441,2414412.810.25+2140+792+1,0061.160144000
'26/05/2120.1220.2120.120.13+0.18+0.90.5520.10.156643371.970.13+380+456+4941.060144000
'26/05/2020.1520.1519.8719.95-0.23-1.141.3920.02-0.356074291.420.12-30+261+2581.020144000
'26/05/1920.0620.2120.0620.18+0.13+0.650.7520.28-0.51,0615331.990.21+1810+703+8841.020144000
'26/05/1820.1320.1319.9120.05-0.08-0.41.0920.020.151,0636361.670.21+1080+543+6510.930144000
'26/05/1520.3120.3320.1220.13-0.09-0.451.0420.24-0.551,7614643.80.36-870+831+7440.88-12144000
'26/05/1420.3120.3120.1520.22-0.09-0.440.7920.3-0.41,3445092.640.27+4810-44+4370.93-31156000
'26/05/1319.8620.3619.8620.31+0.58+2.942.5320.38-0.343,1511,1522.730.64+1,4940+1,044+2,5381.68-1187000
'26/05/1219.7419.8419.6519.73+0.08+0.410.9719.92-0.961,4905812.560.29+3090+746+1,0550.93-1188000
'26/05/1119.7619.819.5619.65-0.11-0.561.2119.7-0.251,3296871.930.26+1090+475+5840.77+20189000
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
'26/05/0819.7919.8519.6619.76-0.14-0.70.9519.750.052,0866193.370.41+27.40+161+1880.72-17169000
'26/05/0719.819.919.7119.9+0.13+0.660.9619.870.152,0236663.040.4-2250+1,321+1,0960.7+39186000
'26/05/0619.5519.8819.5419.77+0.42+2.171.7619.252.632,6738523.140.53+7550+427+1,1820.81-4147000
'26/05/0519.5419.5619.3219.35-0.17-0.871.2319.250.521,9475123.80.38-6880+747+59.30.44-1151000
'26/05/0419.2819.5619.2819.52+0.38+1.991.4619.251.382,3406973.360.46+7440+262+1,0060.77-2152000
'26/04/3019.1819.1818.9819.14-0.04-0.211.0419.25-0.571,2787951.610.24-3280+126-2020.41+2154000
'26/04/2919.3619.3619.0919.18-0.23-1.181.3919.37-0.9955154910.11+180+56+740.57-1152000
'26/04/2819.2519.4519.2519.41+0.25+1.31.0419.370.218065741.40.16+410+389+4300.56+7153000
'26/04/2719.2519.2519.1119.16-0.09-0.470.7319.19-0.161,7319891.750.33+680+449+5170.54-3146000
'26/04/2419.3619.3619.2119.25-0.05-0.260.7819.230.11,0255901.740.2-2460+472+2260.51-10149000
'26/04/2319.6419.6419.1519.3-0.21-1.082.5119.37-0.362,0211,0591.910.39-53.70+178+1250.63+4159000
'26/04/2219.6419.6419.4419.51-0.2-1.011.0119.56-0.261,8957992.370.37+1200-16.5+1040.66+7155000
'26/04/2119.7819.7819.719.71-0.07-0.350.419.7101,0755881.830.21-60+718+7120.590148000
'26/04/2019.819.8419.7619.78+0.03+0.150.4119.87-0.461,1176251.790.22+260+384+4100.59-11148000
'26/04/1719.819.819.719.75-0.14-0.70.519.680.351,0934902.230.22-1.850-102-1040.58+5159000
'26/04/1619.919.9619.8419.89+0.34+1.740.6119.94-0.251,1056171.790.22+40+690+6940.58-4154000
'26/04/1519.6219.719.5519.55-0.04-0.20.7719.65-0.519465901.60.19+10+347+3480.58+8158000
'26/04/1419.6819.7519.5819.59+0.01+0.050.8719.64-0.269294622.010.18+160-147-1310.570150000
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
'26/04/1319.8219.8219.5519.58-0.24-1.211.3619.6-0.17626071.250.1500+121+1210.56-5150000
'26/04/1019.8219.8619.7519.82-0.04-0.20.5519.80.17285011.450.14-450+89+44.10.56+1155000
'26/04/0920.0520.0519.8419.86-0.19-0.951.0519.89-0.157813961.970.16+70+190+1970.59-6154000
'26/04/0820.1220.1620.0120.05+0.61+3.140.7720.13-0.41,5607472.090.31+990+915+1,0140.58+15160000
'26/04/0719.619.619.4119.44+0.08+0.410.9819.53-0.461,1255841.930.22-16.50+57+40.50.53+13145000
'26/04/0219.8319.8419.3519.36-0.18-0.922.5119.350.051,1954102.910.23+300+280+3100.54-22132000
'26/04/0119.419.5419.3519.54+0.62+3.28119.71-0.871,0204282.380.2+1550+492+6470.52+6154000
'26/03/3118.8519.1118.8118.92-0.1-0.531.5818.691.226985231.340.13+100+112+1220.45-12148000
'26/03/3018.8219.0318.7719.02-0.43-2.211.3419.0203,4579603.60.65+1010-307-2060.44+19160000
'26/03/2719.2219.4719.1719.45+0.23+1.21.5619.410.216463681.760.12-70+485+4780.39+4141000
'26/03/2619.3919.4419.219.22-0.07-0.361.2419.31-0.477024941.420.1400+152+1520.4-10137000
'26/03/2519.3519.419.2419.29+0.38+2.010.8519.32-0.169053572.530.17+80-201-1930.4+11147000
'26/03/2419.2119.2118.8918.91+0.14+0.751.719.04-0.691,9724814.10.37-18.90+378+3590.39-7136000
'26/03/2318.8618.8718.4418.77-0.66-3.42.2118.70.371,4861,0811.370.28-7.580-282-2890.4+5143000
'26/03/2019.4819.519.3819.43+0.03+0.150.6219.340.464003371.190.08-390+150+1110.41-2138000
'26/03/1919.5919.5919.419.4-0.45-2.270.9619.340.317856311.240.15+670-399-3320.43+4140000
'26/03/1819.6719.8819.6719.85+0.35+1.791.0819.9-0.258674491.930.17+60+495+5010.39+3136000
'26/03/1719.5219.5819.519.5+0.09+0.460.4119.470.155953771.580.1200+199+1990.390133000
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
'26/03/1619.619.619.3119.41-0.02-0.11.4919.43-0.11,9016213.060.37-3850+478+92.80.39+2133000
'26/03/1319.4719.6219.4219.43-0.04-0.211.0319.52-0.461,0414682.220.2+740+298+3720.81+2131000
'26/03/1219.6819.6819.419.47-0.34-1.721.4119.6-0.671,0537171.470.21-3370-100-4370.77+5129000
'26/03/1119.819.9219.7919.81+0.35+1.80.6719.770.22,4665324.640.49+8930+253+1,1460.93-10124000
'26/03/1019.4319.6719.3419.46+0.61+3.241.7519.59-0.672,0646523.170.4+6090+7.57+6170.51-18134000
'26/03/0918.818.8518.6218.85-0.81-4.121.1719-0.83,7151,6292.280.7-2880-859-1,1470.22+17152000
'26/03/0619.5719.719.4619.66001.2219.6609097141.270.18-270-176-2030.33+1135000
'26/03/0519.92019.5519.66+0.35+1.812.3319.560.511,5045972.520.3+1240-450-3260.34+5134000
'26/03/0419.5719.619.2119.31-0.71-3.551.9519.290.15,3131,7842.981.03-90-304-3130.28+6129000
'26/03/0320.3620.362020.02-0.46-2.251.7619.880.72,2991,2511.840.46-4020-267-6690.27+4123000
'26/03/0220.120.520.120.48+0.29+1.441.9820.66-0.881,8159131.990.37+3560+184+5400.46-52119000
'26/02/2620.1920.3820.1920.19+0.05+0.250.9420.150.21,2747611.670.26+1290-239-1110.29-27171000
'26/02/2519.9920.1519.9520.14+0.08+0.4120.030.552,4491,0482.340.49+1380-863-7250.23+55198000
'26/02/2420.520.620.0220.06-0.42-2.052.8319.851.053,8041,9211.980.77+7.650-2,422-2,4150.16+21143000
'26/02/2320.820.820.3120.48-0.4-1.922.3520.410.344,2831,8742.290.88-5910-1,438-2,0290.16+21122000
'26/02/1120.5620.920.5620.88+0.42+2.051.6620.412.254,1091,4972.740.86-4810-1,307-1,7880.2-2101000
'26/02/1020.2820.5220.2820.46+0.47+2.351.220.410.242,1381,1761.820.44-5.850+67.2+61.30.41+3103000
'26/02/0920.1520.1919.9319.99+0.54+2.781.3419.930.34,4591,4453.090.89-4130-724-1,1370.42-10100000
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
'26/02/0619.2919.5119.2719.45+0.19+0.991.2519.58-0.671,9447802.490.38+910+386+4770.62+4110000
'26/02/0519.419.519.2319.26-0.1-0.521.3919.31-0.261,9315253.680.37-1590+588+4290.58+15106000
'26/02/0419.4419.4419.2319.36-0.15-0.771.0819.340.11,0154902.070.2+10-390-3890.65+1791000
'26/02/0319.1719.5319.1719.51+0.43+2.251.8919.52-0.051,2017021.710.23+2100+588+7980.65-1474000
'26/02/0219.1419.3419.0619.08+0.07+0.371.4719.020.311,6156382.530.31+880+628+7160.55-2188000
'26/01/3018.9719.0218.8719.01+0.06+0.320.7919.06-0.261,0284622.230.19-640+161+97.40.51-10109000
'26/01/2918.8218.9518.7418.95+0.09+0.481.1118.940.051,3346791.970.25+1050-75.6+29.40.54+5119000
'26/01/2818.9618.9618.818.86-0.1-0.530.8418.9-0.211,8699891.890.35+1550-72+830.49+12114000
'26/01/27191918.9418.96-0.04-0.210.3218.97-0.057395721.290.14-20+20.5+18.50.41+2102000
'26/01/261919.0218.9419000.4219.01-0.051,0107391.370.19+1350-49.3+85.70.41+4100000
'26/01/2319.0719.1718.9819-0.02-0.11119.05-0.261,0494852.160.2-70-207-2140.35-696000
'26/01/2219.0719.131919.02000.6818.960.321,0734892.190.2+92.90-444-3510.35+2102000
'26/01/2119.0919.0918.9919.02-0.21-1.090.5219.05-0.161,3527571.790.26+220-151-1290.3-4100000
'26/01/2019.319.319.219.23-0.11-0.570.5219.130.521,1036171.790.21+10-304-3030.29-3104000
'26/01/1919.3319.3419.2419.34-0.13-0.670.5119.41-0.361,3507221.870.26-150-185-2000.29-7107000
'26/01/1619.3519.4919.3519.47-0.04-0.210.7219.360.563,1867444.280.62-4630-53.6-5170.3+1114000
'26/01/1519.3519.5619.3519.51+0.33+1.721.0919.460.261,2107091.710.24+1070+291+3980.53-1113000
'26/01/1419.1119.2519.1119.18+0.11+0.580.7319.19-0.057364941.490.14+110+360+3711.22+25114000
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
'26/01/1319.0919.0918.9519.07-0.1-0.520.7319.010.311,2528011.560.24-71.10-387-4581.2+489000
'26/01/1218.8719.218.8719.17+0.43+2.291.7618.692.52,2316793.290.43+1,5510-760+7911.24+585000
'26/01/0918.618.7418.618.74+0.13+0.70.7518.70.219324282.180.17+730+719+7920.48+580000
'26/01/0818.6518.6618.5918.61-0.05-0.270.3818.570.211,8394633.970.34-2900+173-1170.44+175000
'26/01/0718.7718.7718.6318.66-0.18-0.960.7418.640.119565731.670.18-1000-270-3700.58+174000
'26/01/0618.6518.8618.6518.84+0.31+1.671.1318.93-0.481,6277232.250.31+2320+99+3310.63-2773000
'26/01/0518.3618.6418.3218.53+0.25+1.371.7518.64-0.591,3656152.220.25+2480+573+8210.52-80100000
'26/01/0218.3318.3318.2718.28-0.01-0.050.3318.240.225174071.270.09+2050+28.1+2330.87+2180000
'25/12/3118.3318.3318.2818.29-0.04-0.220.2718.260.163793551.070.07-4.920+127+1220.78-1178000
'25/12/3018.3118.3318.2818.33-0.02-0.110.2718.310.117953932.020.15-100+94.3+84.30.780179000
'25/12/2918.3818.418.3218.35-0.03-0.160.4418.38-0.168175231.560.1500+206+2060.78-1179000
'25/12/2618.3818.4618.3718.38+0.04+0.220.4918.41-0.169114512.020.17+70+266+2730.780180000
'25/12/2418.4818.4918.3418.34-0.13-0.70.8118.37-0.168854162.130.16+0.050-229-2290.78+5180000
'25/12/2318.4518.518.4318.47+0.12+0.650.3818.53-0.325463471.570.100+293+2930.78-7175000
'25/12/2218.4118.4218.3418.35-0.05-0.270.4318.320.161,0576131.720.19-1100-303-4130.78+9182000
'25/12/1918.3318.4718.3318.4+0.08+0.440.7618.320.438083382.390.1500+172+1720.83-150173000
'25/12/1818.4518.4518.2518.32-0.15-0.811.0818.33-0.051,0575411.950.19+30+75.1+78.10.83+10323000
'25/12/1718.5318.5418.4418.47-0.08-0.430.5418.440.167695281.460.14-1.180-6.25-7.430.83+11313000
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
'25/12/1618.6118.6118.5118.55-0.08-0.430.5418.530.111,0215201.960.19+1050-119-13.70.83+6302000
'25/12/1518.4518.6318.4518.63+0.16+0.870.9718.71-0.431,8166572.760.34+3440+47+3910.78-7296000
'25/12/1218.5118.5118.418.47+0.34+1.880.6118.57-0.542,2024494.90.41-200+1,180+1,1600.61-26303000
'25/12/1118.2318.2318.1118.13+0.01+0.060.6618.14-0.061,2393433.610.23-430+14.8-28.20.670329000
'25/12/1018.2118.2118.0718.12-0.07-0.380.7718.15-0.171,0475202.010.19-9.950+0.73-9.210.690329000
'25/12/0918.2818.2818.1918.19-0.09-0.490.4918.2-0.055985351.120.11-50-27.5-32.50.7+11329000
'25/12/0818.3218.3318.2518.28-0.04-0.220.4418.3-0.115775681.020.11-310-198-2290.7+6318000
'25/12/0518.518.518.2618.32-0.26-1.41.2918.35-0.168376371.310.15-100-418-4280.71+5312000
'25/12/0418.2818.618.2818.58+0.34+1.861.7518.62-0.221,8755583.360.35-170+224+2070.72-4307000
'25/12/0318.218.2718.1818.24+0.01+0.050.4918.160.446273831.640.11-70+184+1770.72+4311000
'25/12/0218.2118.2718.1818.23+0.02+0.110.4918.220.054543251.40.08+60+203+2090.73-2307000
'25/12/0118.318.3218.218.21-0.17-0.920.6518.29-0.441,0464342.410.19+2000-226-25.90.72+4309000
'25/11/2818.3718.3818.2918.38+0.01+0.050.4918.43-0.277653772.030.14-70+260+2530.62-1305000
'25/11/2718.3218.418.3218.37+0.05+0.270.4418.39-0.115095120.990.09+1360+159+2950.63-1306000
'25/11/2618.2218.3918.2218.32+0.35+1.950.9518.35-0.169755031.940.18+10+385+3861.49-2307000
'25/11/2518.0418.0917.9517.97-0.07-0.390.7818-0.177344051.810.13+150-92.7-77.71.490309000
'25/11/2417.9218.0617.9218.04+0.16+0.890.7818.020.116883671.870.12+2190+55.9+2751.490309000
'25/11/2117.8517.9617.8317.88+0.01+0.060.7318-0.671,4334802.990.26+300+724+7541.38-4309000
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
'25/11/2017.8717.9517.7817.87+0.13+0.730.9617.820.281,1205002.240.2+1380-307-1691.36+5313000
'25/11/1917.7517.8817.7317.74-0.11-0.620.8417.7401,2695312.390.23+1610-162-1.041.3+3308000
'25/11/1818.2718.2717.8117.85-0.44-2.412.5217.830.115,4311,6943.210.97+3780+2,744+3,1221.22+2305000
'25/11/1718.2318.3218.1518.29-0.24-1.30.9218.33-0.222,1936983.140.4+910-186-94.51.04+8303000
'25/11/1418.5718.5818.4818.53-0.08-0.430.5418.61-0.438064741.70.15+360+173+2091+84295000
'25/11/1318.5218.6518.5218.61+0.18+0.980.7118.65-0.218994851.850.17+450+312+3570.980211000