≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00955 中信日本商社 / K線圖(日)

00955 中信日本商社

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.8516.74+0.11+0.66%0.78%16.7816.8916.76
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%)
4,0696,851萬1,2133.35張/筆16.8416.76 (+0.54%)
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)
7,1601.2億1,3745.21張/筆16.72+0.48 (+2.95%)

連續漲跌: 連3漲  ( +1.13元 / +7.19%)

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 中信銀攜萬豪拓高端版圖！全台首張國際飯店聯名卡 發卡目標上看20萬張 (Anue鉅亨 09/16 18:36)

• 高檔震盪選股難！外資近一月瘋買主動式ETF 囤貨00403A、00988A雙冠 (Anue鉅亨 09/14 20:01)

• 中國信託囊括《今周刊》財管評鑑10項大獎　奪銀行獲獎最大贏家 (ETtoday新聞雲 09/09 18:50)

• 中國信託銀行新臺幣、美元雙明星優利再出擊，最高年息10％！！ (Anue鉅亨 09/07 09:20)

• 中國信託3度獲北市衛生局餐飲衛生「優等」　重視食安、打造最佳員工福利 (ETtoday新聞雲 08/20 17:21)

• 〈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)

• 〈焦點股〉美伊衝突油價急漲！日本商社長線看好 00955成資金避風港 (Anue鉅亨 07/14 13:44)

• 中信銀亞灣旗艦分行開幕占地近500坪 陳佳文：高資產業務市占居冠 (Anue鉅亨 07/13 16:45)

• 勞動基金大手筆！5大投信獲委託代操550億元 鎖定台股ESG題材 (Anue鉅亨 07/07 19:42)

• 中國信託銀行榮獲《FinanceAsia》8項大獎肯定　23度勇奪「臺灣最佳銀行」 (ETtoday新聞雲 06/29 18:00)

00955 中信日本商社 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共540日
成交價: 16.85元 (+0.11元/ +0.66%)成交張數: 4,069張成交金額: 6,851萬元
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
歷史第三高
近4日新高
連3漲
(+1.13元/ +7.19%)
第232低
近2日新低
第217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
16.85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15.7216.0416.6715.7615.5816.6812.19.67-----13.17
漲跌價+1.13+0.81+0.18+1.09+1.27+0.17+4.75+7.18-----+3.68
漲跌幅+7.19%+5.05%+1.08%+6.92%+8.15%+1.02%+39.3%+74.3%-----+27.9%
振幅5.28%8.29%8.52%9.01%13.4%20.1%44.8%89.3%-----31.1%
成交張數1.47萬3.83萬5.53萬9.04萬23.8萬72.3萬213萬330萬-----194萬
成交金額2.45億6.29億9.05億14.8億38.4億110億322億442億-----298億
週轉率3.25%8.46%12.2%20%52.5%160%471%728%-----429%

* 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
'26/11/1116.7816.8916.7616.85+0.11+0.660.7816.760.534,0691,2133.350.69-1,4080+302-1,1061.35-8913+1101.1
'26/11/1016.6416.7816.6416.74+0.48+2.950.8616.710.187,1601,3745.211.2-2,4320-1,198-3,6301.66-24921090.98
'26/11/0916.0616.2616.0616.26+0.54+3.441.2716.27-0.063,4841,0453.330.56-4200+1,778+1,3582.2-110945+190.95
'26/11/0615.981615.6715.72-1.22-7.21.9515.630.5712,0412,4464.921.9-4,3150-654-4,9682.29+51,055+480.76
'26/11/0516.651716.5816.94+0.9+5.612.6216.910.1811,5713,0653.781.95+1,5000+2,412+3,9123.24+1271,050+440.38
'26/11/0416.1916.1915.5816.04-0.18-1.113.7616.26-1.374,0291,4112.860.64+2600+1,289+1,5492.9-11923000
'26/11/0316.1616.3216.1616.22+0.02+0.120.9916.190.185,8301,9812.940.95+4,5130-941+3,5722.83+59934000
'26/11/0216.3716.3716.1216.2-0.18-1.11.5316.190.062,7598943.090.45-1220-77.5-2001.84-8875000
'26/10/3016.5716.5816.3316.38-0.19-1.151.5116.42-0.243,3941,0383.270.56+4650+1,598+2,0631.87-44883000
'26/10/2916.6516.6516.516.57-0.1-0.60.916.7-0.781,0026821.470.17+540+549+6031.76+2927-200
'26/10/2816.8316.8316.6416.67-0.16-0.951.1316.620.32,7671,1262.460.46+2390+451+6901.75-2925+120.22
'26/10/2716.7116.8516.7116.83+0.32+1.940.8516.88-0.35,1841,9502.660.87+8270+3,275+4,1021.69+81927-210.11
'26/10/2216.516.6216.516.51+0.07+0.430.7316.6-0.553,5241,2742.770.58+6410+2,493+3,1341.5+1846-130.35
'26/10/2116.4416.5416.4216.44+0.07+0.430.7316.45-0.061,5867232.190.26+1440+899+1,0431.36+8845040.47
'26/10/2016.4816.4816.3416.37-0.14-0.850.8516.46-0.551,8859192.050.31+13.30+1,096+1,1101.32-60837+240.48
'26/10/1916.4216.5916.416.51+0.04+0.241.1516.64-0.794,0141,8332.190.66+1,9590+860+2,8191.32-8897020.22
'26/10/1616.3116.5416.3116.47+0.3+1.861.4216.48-0.065,5431,6213.420.91+6240+2,348+2,9720.9-15905-220.22
'26/10/1516.216.2216.0316.17-0.06-0.371.1716.23-0.373,8991,5642.490.63+490+3,129+3,1780.76-157920+440.43
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
'26/10/1416.0116.2416.0116.23+0.23+1.441.4416.26-0.183,0369373.240.49-230+2,507+2,4840.74+21,077-400
'26/10/1315.7716.0315.7516+0.24+1.521.7816.18-1.123,6601,3122.790.58+1,3000+1,362+2,6620.75+161,075040.37
'26/10/1215.6815.8515.6815.76+0.08+0.511.0815.630.821,1329671.170.18+950+85.4+1800.47-81,059040.38
'26/10/0815.5515.6915.4615.68-0.2-1.261.4515.630.322,3811,4071.690.37-2360+66.3-1690.45+71,067040.37
'26/10/0715.915.9315.8515.88-0.02-0.130.515.820.381,6188491.910.26+210+92.7+1140.46-2001,060-7040.38
'26/10/0615.8515.915.8215.9+0.03+0.190.515.95-0.312,6271,1612.260.42+2810+879+1,1600.45+311,260-1745.87
'26/10/0515.9515.9515.8115.87+0.01+0.060.8815.93-0.382,7931,3842.020.44+180+690+7080.4-131,2290756.1
'26/10/0215.9515.9615.8115.86-0.11-0.690.9415.810.321,7171,0281.670.27+310+128+1590.39+241,242+70756.04
'26/10/0115.915.9815.8315.97-0.12-0.750.9315.920.312,8191,2452.260.45-2330-579-8120.39+61,218050.41
'26/09/3015.816.0915.816.09+0.32+2.031.8416.050.251,8339951.840.29+380+713+7510.43-61,212+150.41
'26/09/2915.9215.9215.7115.77-0.31-1.931.3115.750.133,9162,4751.580.62-1,5670+104-1,4630.43+151,218-640.33
'26/09/2416.1816.1816.0516.08-0.29-1.770.7915.91.121,6251,1671.390.26-4040+126-2780.75+351,2030100.83
'26/09/2316.316.4616.316.37+0.08+0.490.9816.290.491,2536961.80.2+5200+127+6470.83-51,1680100.86
'26/09/2216.316.3516.2616.29+0.05+0.310.5516.2902,3188852.620.38+9500+173+1,1230.73-31,1730100.85
'26/09/2116.3316.3316.2316.24-0.09-0.550.6116.29-0.312,2611,1791.920.37+6250+549+1,1740.53-611,176-8100.85
'26/09/1816.4916.4916.3116.33-0.23-1.391.0916.290.246,0641,3614.460.99+910-1,176-1,0850.4-511,237+4181.46
'26/09/1716.5316.6116.4716.56+0.12+0.730.8516.68-0.723,5271,0433.380.58+73.80+2,021+2,0950.38-621,288+2141.09
'26/09/1616.5716.6716.4416.44-0.03-0.181.416.52-0.492,7901,1192.490.46+7050-254+4510.37+31,350+1120.89
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
'26/09/1516.4516.4816.3916.47-0.13-0.780.5416.390.495,1721,3683.780.85-3960-3,097-3,4930.22-41,3470110.82
'26/09/1416.6716.7416.616.6+0.17+1.030.8516.63-0.185,8961,5643.770.98+1,3640+2,163+3,5271.32+211,351+1110.81
'26/09/1116.2516.4616.2516.43+0.08+0.491.2816.48-0.33,4091,2142.810.56+5090+2,101+2,6101.03-461,330+2100.75
'26/09/1016.4316.4616.2816.35-0.2-1.211.0916.46-0.673,9439883.990.65-1500+2,099+1,9490.92-2951,376+280.58
'26/09/0916.5716.5816.4516.55-0.03-0.180.7816.6-0.34,9262,0262.430.81+60+2,921+2,9270.95+171,671060.36
'26/09/0816.516.6416.4616.58+0.25+1.531.116.430.97,6613,5902.131.27+5570+2,231+2,7880.94-3251,654-360.36
'26/09/0716.3816.4716.2716.33+0.1+0.621.2316.39-0.374,0841,7562.330.67+7370+1,216+1,9530.82+2341,979090.45
'26/09/0416.2116.2416.1316.23-0.06-0.370.6816.170.373,1521,1432.760.51+1,1420+742+1,8840.67+2801,745+390.52
'26/09/0316.0716.3916.0716.29+0.53+3.362.0316.42-0.814,4294,6783.082.35+1,0010+3,855+4,8560.44+361,465+460.41
'26/09/0215.7415.7615.5715.76-0.17-1.071.1915.82-0.382,9071,0412.790.46+2650+374+6390.74+471,429020.14
'26/09/0115.7215.9415.7215.93+0.37+2.381.4115.97-0.258,7492,4373.591.39+2,0210+3,582+5,6030.68+1171,382020.14
'26/08/3115.4415.5815.3715.56+0.02+0.131.3515.59-0.192,8838133.550.45+3400-91.3+2490.56+1271,265020.16
'26/08/2815.4115.5715.4115.54+0.12+0.781.0415.55-0.063,2061,0413.080.5+4420-85.4+3570.49+91,138020.18
'26/08/2715.5915.5915.4215.42-0.16-1.031.0915.47-0.321,3567911.710.21+5840-26.2+5580.41-1611,129+220.18
'26/08/2615.5915.6415.5615.58000.5115.6-0.132,7121,1612.340.42+9330+435+1,3680.68-941,290000
'26/08/2515.6215.6215.5115.58-0.04-0.260.715.6-0.131,9879392.120.31+3120+833+1,1451.04-101,384000
'26/08/2415.4415.6215.3915.62+0.26+1.691.515.64-0.133,9611,7122.310.61+2830+2,841+3,1240.97-31,394000
'26/08/2115.2815.3915.2615.36+0.18+1.190.8615.44-0.523,4401,2282.80.53+5870+1,664+2,2511.29+1241,397000
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
'26/08/2015.0715.2515.0715.18+0.23+1.541.215.34-1.054,1398924.640.63+57.60+2,725+2,7821.18+171,273-100
'26/08/1915.0315.3514.9114.95-0.38-2.482.8715.06-0.745,9902,0292.950.9+1650+1,938+2,1031.16+281,256010.08
'26/08/1815.3415.4315.3115.33000.7815.43-0.652,4371,22120.37+130+1,416+1,4291.12-151,228010.08
'26/08/1715.5515.5515.2915.33-0.22-1.411.6715.38-0.334,3761,7372.520.67+2540+124+3791.12+1041,243010.08
'26/08/1415.715.7415.5415.55-0.09-0.581.2815.6-0.323,2779573.420.51+4240+1,630+2,0541.07-61,139010.09
'26/08/1315.6615.6715.5515.64+0.06+0.390.7715.66-0.132,6831,2442.160.42-710+1,695+1,6240.98-791,145010.09
'26/08/1215.7215.7315.5515.58-0.19-1.21.1415.73-0.965,4231,3014.170.85+1,1720+1,365+2,5371-4011,224+110.08
'26/08/1115.7815.8215.7615.77-0.04-0.250.3815.83-0.382,6951,0402.590.43+6600+1,283+1,9432.06-741,625-200
'26/08/1015.815.8915.7815.81+0.01+0.060.715.83-0.133,9761,5022.650.63-66.60+2,125+2,0581.93-1201,699020.12
'26/08/0715.7715.9415.7615.8+0.19+1.221.1515.94-0.895,5401,8502.990.88+3240+3,590+3,9141.93+1011,819+220.11
'26/08/0615.515.6115.515.61+0.31+2.030.7215.71-0.647,6432,2723.361.19+1,3090+4,601+5,9101.86-611,718000
'26/08/0515.4515.4515.2915.3-0.08-0.521.0415.45-0.983,6651,3282.760.56-5750+2,225+1,6501.61-611,779-1200
'26/08/0415.4315.4515.2515.38-0.07-0.451.2915.44-0.395,7171,7143.340.88-3680-690-1,0581.71-641,840+1120.65
'26/08/0315.2515.5515.215.45+0.13+0.852.2815.6-0.979,3222,5353.681.44+3660+5,161+5,5271.77+911,9040110.58
'26/07/3115.2115.3415.0515.32+0.38+2.541.9415.30.138,8492,1824.061.35+1,8120+4,915+6,7271.69-141,8130110.61
'26/07/3014.8814.9914.8214.94+0.04+0.271.1414.9408,9791,7335.181.34-1,7320+2,747+1,0151.35-431,8270110.6
'26/07/2914.8114.9514.814.9+0.09+0.611.0114.96-0.410,7562,5764.181.6+2900+3,741+4,0311.65+271,8700110.59
'26/07/2814.6914.9214.5814.81-0.22-1.462.2614.84-0.28,4132,1183.971.25-1,2470-385-1,6321.59-431,843-2110.6
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
'26/07/2714.8815.0514.8715.03+0.21+1.421.2115.020.077,2782,1363.411.09+1,2830+3,921+5,2042.08+1181,886-3130.69
'26/07/2414.9214.9214.7814.82-0.13-0.870.9414.92-0.673,8679843.930.57-3460+2,150+1,8041.85+51,7680160.9
'26/07/2314.9614.9914.8614.95+0.02+0.130.8715.03-0.544,6211,3313.470.69+2020+3,574+3,7761.89-21,7630160.91
'26/07/2214.8514.9814.7814.93+0.26+1.771.3614.90.27,1451,9423.681.06+630+2,821+2,8841.85-1081,765+3160.91
'26/07/2114.4214.6914.3914.67+0.37+2.592.114.78-0.754,7141,3433.510.69+4310+2,526+2,9571.83+1471,873-2130.69
'26/07/2014.1514.3614.1514.3+0.2+1.421.4914.280.143,7001,2792.890.53+1,0420+1,440+2,4821.74-481,726-1150.87
'26/07/1714.4614.4614.0814.1-0.43-2.962.6214.28-1.288,7812,2523.91.25+5110+1,862+2,3731.56-301,774+10160.9
'26/07/1614.5814.5914.4714.53-0.05-0.340.8214.5302,6971,1992.250.39+6060+494+1,1001.47-571,804+460.33
'26/07/1514.4514.614.3914.58+0.34+2.391.4714.59-0.078,2192,1943.751.19-1700-2,367-2,5371.37-601,861-120.11
'26/07/1414.1214.2414.114.24+0.18+1.28114.28-0.286,4301,6323.940.91+1,9540+2,871+4,8251.4+151,921-330.16
'26/07/1314.1814.214.0414.06-0.12-0.851.1314.13-0.53,3021,5542.120.47+1120+285+3971.07+111,906060.31
'26/07/0914.1914.2314.1114.18-0.19-1.320.8414.24-0.423,7901,4662.580.54-1,0450+1,444+3991.05+41,895060.32
'26/07/0814.514.514.3614.37-0.11-0.760.9714.260.778,0911,8074.481.17-5370-2,440-2,9761.22-1551,891-2060.32
'26/07/0714.5614.5914.4514.48+0.04+0.280.9714.49-0.0710,7862,4484.411.57-5260-297-8231.31-622,046+23261.27
'26/07/0614.4314.4714.3614.44+0.11+0.770.7714.430.073,8921,8022.160.56-400+782+7421.4-1382,108030.14
'26/07/0314.2114.414.214.33+0.22+1.561.4214.37-0.286,8532,2793.010.98+1400+1,064+1,2041.4+502,246-530.13
'26/07/0214.0414.1814.0414.11+0.38+2.771.0214.1108,0732,2263.631.14+4950+489+9841.38-742,196-2780.36
'26/07/0113.813.8113.6413.73-0.14-1.011.2313.78-0.368,9004,2842.081.22-8110+1,189+3781.29+1222,270+30351.54
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
'26/06/3013.9413.9413.8113.87+0.01+0.070.9413.860.072,6021,5381.690.36+140+79+931.43+32,148-6450.23
'26/06/2913.9313.9513.8413.86+0.02+0.140.7913.93-0.513,6261,7222.110.5+2560+546+8022.55-592,145+25693.22
'26/06/2613.813.9513.7813.84+0.05+0.361.2313.9-0.437,0942,5472.790.98+1180+3,382+3,5002.51+192,204+38442
'26/06/2513.8713.8913.7613.79-0.07-0.510.9413.770.158,6553,8242.261.2+71.70+1,933+2,0052.48-302,185-160.27
'26/06/2413.9813.9813.8413.86-0.17-1.21113.93-0.5113,0445,1492.531.81+1,018-1,144+152+262.46-1362,215+170.32
'26/06/2314.1414.1414.0214.03-0.11-0.780.8514.010.148,8753,4462.581.25+9740+1,954+2,9282.29+32,351060.26
'26/06/2214.214.2114.0714.14-0.15-1.050.9814.15-0.079,5724,5082.121.35-1270+2,002+1,8752.12+432,348060.26
'26/06/1814.3714.4514.2614.29-0.07-0.491.3214.220.495,8532,8232.070.84-63.40-240-3042.15-92,305060.26
'26/06/1714.3614.4514.3114.36000.9714.320.283,7121,4662.530.53+340+294+3282.16+282,314-660.26
'26/06/1614.5214.5214.3214.36-0.23-1.581.3714.320.287,2223,1972.261.04-1,6540+457-1,1972.15+32,286+1120.52
'26/06/1514.714.7614.5814.59+0.3+2.11.2614.570.145,6832,2722.50.83+4530+270+7232.42-152,283+1110.48
'26/06/1214.2614.3714.1714.29+0.24+1.711.4214.3-0.076,0721,8463.290.87-5100+388-1222.35+1122,298-52100.44
'26/06/111414.0813.9514.05-0.11-0.780.9214.08-0.2110,3073,3623.071.44+3,1090+1,309+4,4192.43-1242,186+47622.84
'26/06/1014.3114.3114.1314.16-0.24-1.671.2514.21-0.359,1454,7671.921.3-2280+384+1561.91-1672,310-1150.65
'26/06/0914.4314.4914.3714.4+0.05+0.350.8414.405,9202,2502.630.85-2160-747-9631.95+332,4770160.65
'26/06/0814.2514.4414.2514.35-0.33-2.251.2914.4-0.3511,2974,8012.351.62+1,7930-607+1,1861.99-3492,444-1160.65
'26/06/0514.814.8214.6814.68+0.06+0.410.9614.7-0.145,6702,2192.560.84+5860+805+1,3911.69+12,793-17170.61
'26/06/0414.7914.814.6214.62-0.18-1.221.2214.6207,4863,6112.071.1+4130-1,326-9131.6+242,7920341.22
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
'26/06/0314.714.8214.714.8+0.14+0.950.8214.720.549,3562,9293.191.38-1480-2,879-3,0271.53+682,768+12341.23
'26/06/0214.714.7714.614.66-0.08-0.541.1514.640.1413,0946,9461.891.92+1,0660-518+5481.56+2992,700-1220.81
'26/06/0114.9614.9614.6914.74-0.59-3.851.7614.720.1431,22412,5602.494.62-5,6290-13,011-18,6401.38+1482,401+1230.96
'26/05/2915.1715.3415.1515.33+0.23+1.521.2615.190.917,5262,2863.291.15-3510+335-16.32.33+1102,253-2220.98
'26/05/2815.1615.1915.0415.1-0.15-0.980.9815.15-0.3310,4785,0372.081.58-1,5270-1,148-2,6752.39+702,1430241.12
'26/05/2715.3815.3915.2315.25-0.21-1.361.0315.240.0712,4245,4562.281.9-1,6110-271-1,8822.65+1032,0730241.16
'26/05/2615.5515.5515.4515.46-0.09-0.580.6415.440.138,0994,6681.741.25-3550+415+60.12.92+421,9700241.22
'26/05/2515.6715.7215.515.55-0.07-0.451.4115.59-0.2611,8284,7882.471.84-8460-1,144-1,9912.98+861,9280241.24
'26/05/2215.6815.6815.5615.62-0.08-0.510.7615.610.0610,9563,5773.061.71-2,4990+1,986-5143.11+671,8420241.3
'26/05/2115.815.8315.6815.7+0.05+0.320.9615.640.385,8262,0632.820.92-8890+981+91.73.53-121,775-1241.35
'26/05/2015.8715.8715.6215.65-0.36-2.251.5615.7-0.326,8243,42021.07-1,3010-1,231-2,5323.68+441,787-4251.4
'26/05/1916.0116.0615.9216.01000.8716.05-0.255,7881,7303.350.93+8280+2,623+3,4513.9-1851,7430291.66
'26/05/1816.216.215.9916.01-0.48-2.911.2716.02-0.0610,7923,6582.951.73+9590+3,071+4,0303.74-541,928-6291.5
'26/05/1516.6516.6616.4616.49-0.12-0.721.216.61-0.739,9682,6033.831.65+3540+5,113+5,4673.56-1501,982+3351.77
'26/05/1416.6316.6516.516.61-0.07-0.420.916.66-0.37,2313,0612.361.2-2490+2,158+1,9093.5-682,132+1321.5
'26/05/1316.3316.7716.3316.68+0.62+3.862.7416.69-0.0618,7755,5773.373.12+4,1370+7,961+12,0983.54+392,200+7311.41
'26/05/1216.0116.0915.916.06+0.4+2.551.2116.18-0.7519,6504,1674.723.15+4,9320+8,823+13,7553.28-702,161+2241.11
'26/05/1115.7515.8615.5915.66+0.07+0.451.7315.74-0.517,6072,6782.841.19+5230+2,832+3,3553.37-962,231+1220.99
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
'26/05/0815.7215.7615.5515.59-0.39-2.441.3115.69-0.6410,6974,6932.281.67+2450+2,752+2,9984.14-5942,3270210.9
'26/05/0715.8516.0115.7215.98-0.03-0.191.8115.940.2514,4334,1173.512.29-3770+5,513+5,1364.07-1822,9210210.72
'26/05/0615.7716.0715.7716.01+0.43+2.761.9315.195.1218,2884,2284.332.9+6,6830-2,207+4,4764.99+503,103-7210.68
'26/05/0515.6515.715.5815.58-0.14-0.890.7615.192.58,3102,9762.791.3+2,8090-2,250+5593.96-333,053+1280.92
'26/05/0415.4515.7715.3715.72+0.58+3.832.6415.193.3725,0624,4505.633.9+13,2640-5,156+8,1083.52+743,086-2270.87
'26/04/3015.1315.151515.14-0.04-0.260.9915.19-0.335,4352,4872.190.82+1810+743+9241.46-313,012+10290.96
'26/04/2915.2915.2915.1515.18-0.12-0.780.9215.26-0.535,2012,2822.280.79-2630-470-7331.42-193,043+1190.62
'26/04/2815.1315.315.1315.3+0.36+2.411.1415.260.267,7392,8422.721.18+310-18+131.46+1123,062-1180.59
'26/04/2715.0315.0314.8514.94-0.15-0.991.1914.930.0712,4294,7112.641.86+1,6090+764+2,3731.46-122,950-1190.64
'26/04/2414.9915.114.9315.09+0.21+1.411.1415.020.467,6522,8182.721.15+1970-710-5131.21-1922,962+1200.68
'26/04/2315.0315.0714.7814.88-0.11-0.731.9314.92-0.2716,8587,6812.192.51-3550-2,809-3,1641.16-283,1540190.6
'26/04/2214.9815.0114.9214.99-0.27-1.770.5914.920.4721,27110,1692.093.18-1,7510-7,776-9,5271.16+1103,1820190.6
'26/04/2115.2615.2915.2415.26+0.01+0.070.3315.230.28,5293,6192.361.3-28.80-1,367-1,3961.41+293,072-3190.62
'26/04/2015.3515.3515.2515.25-0.1-0.650.6515.25013,5006,1272.22.06+7690-1,940-1,1711.41+503,0430220.72
'26/04/1715.415.415.2615.35-0.28-1.790.915.240.7215,5217,2292.152.38-1160-5,096-5,2121.29+952,993-2220.74
'26/04/1615.615.6915.615.63+0.12+0.770.5815.580.328,1963,1052.641.28+65.10+114+1791.32+112,898-1240.83
'26/04/1515.6815.6815.5115.51-0.22-1.41.0815.440.4516,1007,0892.272.51-1,6410-5,124-6,7651.31+232,8870250.87
'26/04/1415.915.915.7215.73-0.07-0.441.1415.690.2512,3885,0992.431.96-2,1090-2,083-4,1921.59+1042,8640250.87
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
'26/04/13161615.7615.8-0.24-1.51.515.780.1310,2434,4172.321.62-1,9110+464-1,4471.92-242,760-1250.91
'26/04/1016.1416.1415.9716.04-0.2-1.231.0515.920.7510,0994,3492.321.62-94.90-904-9992.23+432,784+1260.93
'26/04/0916.3316.3316.1716.24-0.01-0.060.9816.230.065,4861,8942.90.89+1760+2,259+2,4352.25-562,741+2250.91
'26/04/0816.3916.3916.2316.25+0.39+2.461.0116.33-0.4913,3513,7213.592.18+1,7980+4,143+5,9412.21-1272,709-3230.85
'26/04/0715.8815.9215.8315.86000.5715.93-0.446,8802,5122.741.09-1,1720-273-1,4451.91-852,836-1260.92
'26/04/0216.2416.3115.8515.86-0.18-1.122.8715.830.199,5592,4113.961.53+2100+2,517+2,7272.1-1912,921-11270.92
'26/04/0115.9516.0515.9216.04+0.51+3.280.8416.23-1.189,4762,7863.41.51-830+3,751+3,6682.06-243,112-6381.22
'26/03/3115.6515.7115.415.53-0.2-1.271.9715.311.428,5892,9512.911.33-600+2,301+2,2412.06-233,136+3441.4
'26/03/3015.4815.7515.3815.73-0.16-1.012.3315.7309,7043,5382.741.51+3890-69.5+3192.07-2823,159-2411.3
'26/03/2715.5815.915.5815.89+0.29+1.862.0515.9-0.0612,7322,8074.542.01+1,3040+2,242+3,5462.01-483,441-2431.25
'26/03/2615.7715.8315.5815.6-0.03-0.191.615.75-0.967,0192,4592.851.1+4700+345+8151.79-613,4890451.29
'26/03/2515.6415.7415.615.63+0.37+2.420.9215.67-0.269,2532,3333.971.45+8180+1,371+2,1891.72-1853,550-22451.27
'26/03/2415.2615.3915.1115.26+0.35+2.351.8815.41-0.9812,7282,9124.371.94+3,1420+2,080+5,2221.59-2713,735+43671.79
'26/03/2314.881514.6814.91-0.66-4.242.0614.880.220,0568,5942.332.99-1,5020-7,865-9,3681.09+834,006-5240.6
'26/03/2015.6415.6415.5515.57-0.11-0.70.5715.41.096,4383,4501.871-2660-997-1,2631.3+513,923-110290.74
'26/03/1915.7615.8515.6815.68-0.52-3.211.0515.41.7913,5995,5762.442.14-2,7120-5,183-7,8951.34+2413,872+31393.59
'26/03/1815.9216.2415.9216.2+0.61+3.912.0516.25-0.3111,1774,0472.761.8-74.80+2,987+2,9131.8-403,631-61363.75
'26/03/1715.5215.6915.5215.59+0.32+2.11.1115.510.517,7852,6552.931.22+1,3480+1,584+2,9321.8+1223,671+11423.87
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
'26/03/1615.2915.3615.1515.27+0.13+0.861.3915.33-0.399,2393,5922.571.41-3220-850-1,1721.58-773,54901413.97
'26/03/1315.2215.3715.1315.14+0.11+0.731.615.23-0.5912,2693,3653.651.87+3,5690+219+3,7881.64-1223,626+31413.89
'26/03/1215.2315.2614.9615.03-0.57-3.651.9215.1-0.4720,5958,6992.373.11-1,8180-10,107-11,9251.07+863,748+11383.68
'26/03/1115.5115.6615.515.6+0.29+1.891.0515.450.967,9762,6333.031.24+1,0650-1,448-3831.37-8903,662+11373.74
'26/03/1015.2915.4715.1715.31+0.59+4.012.0415.46-0.9811,8353,4513.431.82-6530+2,189+1,5361.19-774,552-411362.99
'26/03/0914.6114.7214.3914.72-0.68-4.422.1414.85-0.8826,62610,4232.553.88+3240-5,283-4,9591.3-1,4734,629+421773.82
'26/03/0615.2815.4315.2215.4-0.26-1.661.3415.390.0614,3036,1042.342.19-1,4040-4,507-5,9101.25+666,102-41352.21
'26/03/0515.8615.9215.4715.66+0.51+3.372.9715.570.5717,1184,6673.672.69+2,3670-1,197+1,1701.49-1036,036+11392.3
'26/03/0415.4115.4515.0915.15-1.03-6.372.2215.140.0745,00317,0262.646.85-3,7680-11,120-14,8871.1+1,0506,139-221382.25
'26/03/0316.4316.4616.1616.18-0.22-1.341.8316.050.822,0035,9943.673.59+1,1630-4,304-3,1411.72-2955,089+11603.14
'26/03/0216.1216.4616.1216.4+0.22+1.362.116.380.1218,8335,0893.73.08+9130-2,762-1,8491.53-1685,384-791592.95
'26/02/2616.3416.3516.1716.18-0.12-0.741.116.080.6221,5477,8772.743.5-1,8970-7,350-9,2471.38-305,552-2,7862384.29
'26/02/2516.1216.3215.9716.3-0.05-0.312.1416.20.6143,49011,4623.796.99-1960-19,950-20,1461.29+6315,582-1,3463,02454.2
'26/02/2416.6416.6416.316.35-0.32-1.922.0416.071.7129,66113,1512.264.86-67.90-10,915-10,9831.09+324,951+1554,37088.3
'26/02/2316.4716.916.416.67-0.43-2.512.9216.123.335,39614,0992.515.9-6950-7,596-8,2910.84-6254,919+2,9304,21585.7
'26/02/1116.3517.2716.3517.1+0.98+6.085.7116.125.7359,34715,7723.7610-7100-21,698-22,4080.88+1,0695,544+7541,28523.2
'26/02/1015.8816.1515.8716.12+0.48+3.071.7916.12029,5037,4113.984.73+610-18,604-18,5430.86+2,2044,475053111.9
'26/02/0915.916.0715.5915.64+0.54+3.583.1815.60.2631,3317,7214.064.92-2,1580-18,293-20,4510.89+1552,271+50853123.4
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
'26/02/0614.915.1214.8915.1+0.24+1.621.5515.16-0.414,1014,2523.322.11+3580-2,091-1,7331.29+3192,116+1231.09
'26/02/0514.8214.8914.6514.86+0.05+0.341.6214.86011,4942,9883.851.7-1,8600-941-2,8011.21+261,797+4221.22
'26/02/0414.714.8814.6614.81+0.17+1.161.514.790.1413,5952,6745.082.01-80-654-6621.62-901,771+1181.02
'26/02/0314.4514.6614.4514.64+0.35+2.451.4714.66-0.1412,3372,5794.781.8+680-1,631-1,5631.61+1311,8610170.91
'26/02/0214.4714.6114.2614.29-0.06-0.422.4414.250.2810,3672,7873.721.5+2970+1,570+1,8671.6-1091,7300170.98
'26/01/3014.3614.3814.214.35001.2514.4-0.356,3542,2832.780.91-90+333+3241.53-331,8390170.92
'26/01/2914.3314.3614.1914.35001.1814.35011,5583,6473.171.65+2770+1,828+2,1051.53-5351,8720170.91
'26/01/2814.4114.4114.2714.35+0.05+0.350.9814.38-0.218,8132,7993.151.26+31.30-2,083-2,0521.46-232,4070170.71
'26/01/2714.2314.314.2314.3+0.1+0.70.4914.31-0.078,3392,1633.861.19+2900-2,190-1,9001.46+152,4300170.7
'26/01/2614.2514.2714.1414.2-0.09-0.630.9114.170.2117,7725,7523.092.52+1,4730-341+1,1321.39-1102,415-1170.7
'26/01/2314.3914.414.2714.29-0.02-0.140.9114.210.569,3523,3432.81.34-8780-5,128-6,0061.07+1032,5250180.71
'26/01/2214.4214.4214.2414.31+0.08+0.561.2614.250.4211,1703,3863.31.6-7720-4,962-5,7341.27+362,4220180.74
'26/01/2114.2314.2814.214.23-0.11-0.770.5614.26-0.2113,5504,8392.81.93+7430-2,106-1,3621.43-3412,3860180.75
'26/01/2014.3814.3914.2914.34-0.06-0.420.6914.30.2815,7994,9403.22.27+1,6960-6,029-4,3331.27+112,7270180.66
'26/01/1914.5614.5614.3514.4-0.27-1.841.4314.43-0.2129,0879,0093.234.19-220-20,430-20,4520.93-602,716-3180.66
'26/01/1614.614.7814.4514.67+0.17+1.172.2814.441.5730,0286,7454.454.39-1510-24,240-24,3910.99+8672,7760210.76
'26/01/1514.3714.5814.3714.5+0.37+2.621.4914.390.7614,7983,6244.082.15+1670-6,479-6,3121.14+2631,909+2211.1
'26/01/1414.1414.1914.1214.13+0.04+0.280.514.110.1414,3293,3474.282.03-140-10,325-10,3391.11+621,6460191.15
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
'26/01/1314.0414.11414.09+0.06+0.430.7114.010.5711,5082,9443.911.62+520-7,908-7,8561.15-811,584-31191.2
'26/01/1213.8514.0513.8514.03+0.34+2.481.4613.573.286,5682,2632.90.92-1,0870-1,812-2,8991.17+1301,665+34503
'26/01/0913.6513.6913.5913.69+0.03+0.220.7313.570.884,9851,7612.830.68-4.20-2,953-2,9571.47+611,5350161.04
'26/01/0813.6613.7413.6413.66+0.06+0.440.7413.530.958,2561,8894.371.13+970-3,069-2,9721.21+1311,4740161.09
'26/01/0713.6613.6613.5513.6-0.06-0.440.8113.560.296,3002,1412.940.86-1960-1,775-1,9711.2-241,3430161.19
'26/01/0613.4413.6713.4413.66+0.32+2.41.7213.640.156,1122,3202.630.83+1240-2,776-2,6521.26+251,3670161.17
'26/01/0513.3513.3713.2813.34+0.12+0.910.6813.320.157,1802,4122.980.9600-2,512-2,5121.23-341,342-5161.19
'26/01/0213.213.2213.1813.22+0.05+0.380.313.090.983,2671,4492.250.43-5160-368-8841.24-2691,3760211.53
'25/12/3113.1613.1913.1513.17+0.01+0.080.313.090.612,3101,0872.120.3+10-50-491.39-551,6450211.28
'25/12/3013.1913.1913.1313.16-0.03-0.230.4513.090.533,2951,3742.40.43-4.90-1,820-1,8251.39+191,7000211.24
'25/12/2913.1413.2213.1113.19+0.14+1.070.8413.22-0.235,4731,7743.090.72+3890+192+5811.39+441,6810211.25
'25/12/2613.0613.113.0413.05-0.01-0.080.4612.990.464,9091,8002.730.64+45.80-2,572-2,5261.28-211,6370211.28
'25/12/2413.1513.1513.0413.06-0.08-0.610.84130.466,2702,2502.790.82-720-2,177-2,2491.32-1131,6580211.27
'25/12/2313.113.1713.113.14+0.09+0.690.5413.10.35,7271,3814.150.7500-1,165-1,1651.35-241,771-30211.19
'25/12/2213.1513.1513.0313.05-0.06-0.460.9212.950.779,0702,7553.291.18-1,3960-4,420-5,8161.35-1111,795+15512.84
'25/12/1913.0213.1112.9913.11+0.17+1.310.9313.040.536,6431,4754.50.87+1620-2,683-2,5211.36+861,9060361.89
'25/12/1813.0213.0212.9112.94-0.13-0.990.8412.890.399,7623,1753.071.27-1,0260-4,293-5,3191.31+761,820+15361.98
'25/12/1713.0713.113.0213.07-0.14-1.060.6112.980.699,6514,3202.231.26-2260-6,304-6,5301.34+1861,744-5211.2
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
'25/12/1613.2613.313.1613.21-0.17-1.271.0513.080.989,7993,7822.591.3-1,3740-4,485-5,8591.44-341,558+10261.67
'25/12/1513.2113.3913.1813.38+0.17+1.291.5913.320.457,8512,3053.411.04-1790-5,160-5,3391.03+3891,5920161.01
'25/12/1213.1813.2213.1413.21+0.31+2.40.6213.160.385,2271,74530.69-4510-2,662-3,1131.09+691,2030161.33
'25/12/1112.9412.9612.8312.9+0.14+1.11.0212.906,7431,6344.130.87+2590-1,646-1,3871.25-481,134-3161.41
'25/12/1012.7512.812.6712.76+0.03+0.241.0212.70.474,1911,39730.53-340-2,300-2,3341.17-201,1820191.61
'25/12/0912.712.7512.6512.73+0.03+0.240.7912.710.163,8381,2213.140.49+730-979-9061.19-301,202-1191.58
'25/12/0812.6712.712.6312.7+0.07+0.550.5512.680.164,4591,4713.030.56-2300-2,688-2,9181.17+2071,2320201.62
'25/12/0512.6512.6512.5712.63-0.07-0.550.6312.550.634,2541,7432.440.54-2350-2,193-2,4281.26+721,0250201.95
'25/12/0412.4912.7212.4912.7+0.31+2.51.8612.704,7401,4673.230.6+810+585+6661.35-289530202.1
'25/12/0312.4112.4212.3512.39000.5612.30.732,5231,0792.340.31-320-616-6481.32+649810202.04
'25/12/0212.3812.4112.3412.39+0.01+0.080.5712.360.242,9569663.060.37-320+461+4291.33+149170202.18
'25/12/0112.412.4212.3612.38-0.06-0.480.4812.370.082,6371,2882.050.33-290-441-4701.3+99030202.21
'25/11/2812.3412.4412.2712.44+0.1+0.811.3812.45-0.081,8159052.010.22+69.40-8.68+60.71.31-758940202.24
'25/11/2712.3812.3812.3112.34000.5712.320.163,4871,8971.840.43+20+304+3061.29-29690202.06
'25/11/2612.2212.3712.2212.34+0.28+2.321.2412.260.654,9281,4233.460.61-2950-867-1,1621.29-219710202.06
'25/11/2512.1412.1411.9912.06001.2412.050.083,5831,3252.70.43-1460-764-9101.4+39920202.02
'25/11/2411.9812.0711.9712.06+0.16+1.340.8411.950.912,9021,1252.580.35+5650-260+3051.45+79890202.02
'25/11/2111.8911.9511.8711.9-0.02-0.170.6711.95-0.426,1731,9843.110.73+820-110-281.26-1139820202.04
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
'25/11/2011.9511.9911.8911.92+0.03+0.250.8411.791.094,8971,7642.780.58-1,1770-1,201-2,3781.23+131,0950201.83
'25/11/1911.8911.9611.8511.89-0.01-0.080.9211.850.345,1491,7462.950.61-800-605-6851.64+531,0820201.85
'25/11/1812.0912.0911.911.9-0.34-2.781.5511.880.1711,5084,0892.811.38-38.90-910-9491.67-331,0290201.94
'25/11/1712.2912.2912.212.24-0.17-1.370.7312.2406,3472,7352.320.78-490-578-6271.68+151,0620201.88
'25/11/1412.3512.4512.3312.41+0.02+0.160.9712.42-0.086,2941,6543.810.78+73.10-1,334-1,2611.19-391,0470201.91
'25/11/1312.3412.4112.3412.39+0.15+1.230.5712.340.44,2771,5432.770.53+760-2,051-1,9751.19+41,0860201.84