≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00404A 主動聯博動能50 (還原股價) / K線圖(日)

00404A 主動聯博動能50

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.748.21-0.47-5.72%6.46%7.457.927.39
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%)
11,5968,948萬1,9805.86張/筆7.727.75 (-0.09%)
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)
9,5097,928萬2,0924.55張/筆8.34-0.37 (-4.31%)

連續漲跌: 連7跌  ( -1.84元 / -19.21%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 扼腕！00405A刷掛牌新高　差點衝破發行價 (ETtoday新聞雲 10/06 10:48)

• 「聯博台灣動能收益50主動式ETF證券投資信託基金」(本基金配息來源可能為收益平準金) (以下稱本基金)2026年8月31日收益分配評價日每受益權單位實際配發金額。 (分配收益公告 09/14)

• 9月主動式ETF強勢吸金！00404A首配0.36元報酬4%勝大盤奪「績效王」 (Anue鉅亨 09/08 18:24)

• 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)

• 「聯博聯博台灣動能收益50主動式ETF證券投資信託基金」(本基金配息來源可能為收益平準金) (以下稱本基金)2026年8月31日收益分配評價結果。 (分配收益公告 09/01)

• 基建潮接棒半導體！AI擴張進入2.0 聯博點名台股4大族群最受惠 (Anue鉅亨 08/18 16:27)

• 台股7月跌6.5%消化風險溢價 聯博點出基本面具韌性關鍵原因 (Anue鉅亨 08/03 20:11)

• 國巨漲停！8檔ETF加碼抱緊　4檔下車沒跟上 (ETtoday新聞雲 07/31 10:37)

• 台股主動式ETF跳水！00405A驚見6.7元新低　00403A失守9元大關 (ETtoday新聞雲 07/29 11:19)

• 台股主動式ETF倒地！7檔慘破發　00403A陷「9元保衛戰」 (ETtoday新聞雲 07/28 10:58)

• 主動式ETF 6檔慘跌破發行價！00403A爆百萬張大量　00405刷低「跌破8元」 (ETtoday新聞雲 07/17 12:28)

• 台股震盪千餘點失守4萬6！法人：健康修正免驚 AI與金融雙引擎助攻 (Anue鉅亨 07/07 12:20)

• 台股千點震盪成常態 3檔主動式掩護性買權ETF成控管風險新解方 (Anue鉅亨 06/29 12:21)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00404A 主動聯博動能50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共102日｜股價已還原
成交價: 7.74元 (-0.47元/ -5.72%)成交張數: 1.16萬張成交金額: 8,948萬元
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
歷史最低
近102日新低
連7跌
(-1.84元/ -19.2%)
第44高
近2日新高
第58高
近2日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
7.74元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年1年2年3年5年10年15年20年今年
06/09
~11/06
起算價8.689.179.5210.19.04--------9.27
漲跌價-0.94-1.43-1.78-2.33-1.3---------1.53
漲跌幅-10.8%-15.6%-18.7%-23.1%-14.4%---------16.5%
振幅15.9%19.3%23.4%26.6%30.5%--------30.5%
成交張數3.88萬5.81萬8.9萬16.5萬66.3萬--------133萬
成交金額3.2億4.92億7.83億15.2億64.1億--------129億
週轉率8.91%13.3%20.5%37.9%152%--------305%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/11/067.457.927.397.74-0.47-5.726.467.75-0.0911,5961,9805.860.89+6960-2,898-2,2020.61+271,799030.17
'26/11/058.58.558.28.21-0.37-4.314.088.20.129,5092,0924.550.79-8000-2,510-3,3100.45-481,772030.17
'26/11/048.778.778.358.58-0.1-1.154.848.59-0.1217,6702,0498.621.51-270-1,863-1,8900.63+41,820+130.16
'26/11/03998.688.68-0.42-4.623.528.660.2311,5923,1183.721.02-1280-5,022-5,1500.64-401,816+120.11
'26/11/029.079.169.049.1-0.07-0.761.319.080.227,6901,28160.7-440-1,802-1,8460.68+391,856+110.05
'26/10/309.189.239.079.17-0.26-2.761.79.150.226,4971,7683.670.59+3820-2,956-2,5740.69-81,817000
'26/10/299.569.579.369.43-0.15-1.572.199.410.213,8631,0433.70.36-2930-928-1,2210.59-381,825000
'26/10/289.559.589.59.58+0.21+2.240.859.5806,35151912.20.61-3160+790+4740.66+51,863000
'26/10/279.459.469.299.37001.819.340.325,4989975.510.52+220-762-7400.74-181,858000
'26/10/229.69.629.379.37-0.15-1.582.639.340.338,7661,5915.510.83+1280-2,402-2,2740.74-461,876000
'26/10/219.539.629.499.52+0.11+1.171.389.5203,4727214.820.33+1900-298-1080.7+421,922000
'26/10/209.489.549.379.41-0.1-1.051.799.380.326,1662,0143.060.58+4170-3,418-3,0010.66+161,880000
'26/10/199.489.549.49.51-0.11-1.141.469.52-0.1111,0122,0805.291.04-4770-3,598-4,0750.56-481,864000
'26/10/169.659.719.69.62+0.04+0.421.159.590.316,9261,2815.410.67+480-1,145-1,0970.66+731,912000
'26/10/159.669.79.559.58-0.38-3.821.519.550.3116,5625,3153.121.59-6,6460-5,062-11,7080.65+291,839000
'26/10/149.95109.99.96+0.06+0.611.019.950.15,6968786.490.57+2290+1,464+1,6932.25-291,810000
'26/10/139.999.999.819.9-0.15-1.491.799.9011,6762,5894.511.16-3,6150-1,131-4,7462.2+281,839000
'26/10/129.9910.19.9410+0.04+0.41.310.08-0.35,8621,1904.930.59-7100+735+25.13.07+251,811000
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
'26/10/0810109.9510-0.06-0.60.7910.04-0.38,6221,5315.630.86+3720-915-5433.24-101,786-200
'26/10/0710.110.210.110.1-0.07-0.690.8910.13-0.66,0671,4324.240.61+390+207+2463.14-2031,796020.11
'26/10/0610.110.210.110.1+0.03+0.30.5910.19-0.4912,6541,5148.361.28+9270+5,198+6,1253.13-3211,999020.1
'26/10/051010.11010.1+0.23+2.331.3210.18-0.6936,6493,320113.7+9,2740+10,372+19,6463.58-3732,320+220.09
'26/10/029.889.99.849.88000.619.93-0.517,4771,3315.620.74+220+626+6482.27+1402,693000
'26/10/019.839.899.89.88+0.03+0.30.919.91-0.35,8641,1914.920.58-1,0010+1,224+2232.26+2172,553000
'26/09/309.859.939.849.85+0.06+0.610.929.8509,7621,3817.070.97+8010+1,718+2,5192.49+72,336000
'26/09/299.899.899.769.79-0.07-0.711.329.780.19,2431,8345.040.91-1,8640-2,604-4,4682.31+1972,329-100
'26/09/249.849.879.89.86-0.02-0.20.719.91-0.515,9431,6113.690.59+9740-850+1242.73+212,132-210.05
'26/09/239.939.939.859.88+0.01+0.10.819.94-0.616,4211,4284.50.63-730+3,153+3,0802.51-192,111+330.14
'26/09/229.94109.869.87+0.07+0.711.739.91-0.4121,0732,6258.032.1+4,2270+4,355+8,5822.52-8392,130000
'26/09/219.759.829.759.8+0.09+0.930.729.87-0.7115,2932,0677.41.5+3,0870+4,820+7,9072.18-2072,969000
'26/09/189.649.729.639.71+0.19+20.959.76-0.5114,1101,5888.891.36+3,1250+2,966+6,0911.49-3473,176000
'26/09/179.519.649.519.52+0.06+0.631.379.510.1111,3221,5117.491.08+2,0430+3,565+5,6080.79-2793,523000
'26/09/169.399.499.379.46+0.1+1.071.289.430.328,4052,0154.170.79-30-821-8240.34-1883,802000
'26/09/159.449.469.349.36-0.08-0.821.229.670.5130,0006,5974.552.93-9900-24,496-25,4860.35+4013,990000
'26/09/149.429.489.339.44-0.02-0.21.539.790.121,5463,9645.442.1+2500-15,184-14,9340.59+1183,589000
'26/09/119.499.519.419.46-0.14-1.51.19.810.127,9286,5154.292.74-6610-19,972-20,6330.55+7413,471000
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
'26/09/109.659.659.569.6-0.05-0.50.99.960.126,8464,8285.562.67+3980-16,671-16,2730.75+6632,730000
'26/09/099.659.729.639.65+0.03+0.30.99.990.318,1082,7726.531.82+5510-4,093-3,5420.72+352,067000
'26/09/089.779.779.619.62-0.04-0.41.699.960.334,3216,1845.553.44-3,3560-19,953-23,3090.43+6542,032000
'26/09/079.599.689.589.66+0.16+1.721.0110.06-0.317,4532,6106.691.75+1,2140+3,604+4,8181.41+2511,378000
'26/09/049.489.529.49.49+0.15+1.651.349.86011,6401,5347.591.14+8860-1,009-1231.05-1091,127000
'26/09/039.469.499.349.34-0.1-1.021.639.7016,8003,2045.241.64+6120-6,451-5,8390.79+341,236000
'26/09/029.499.539.49.44-0.06-0.611.429.770.3119,3533,2096.031.9-5,7550-5,540-11,2950.61+3231,202000
'26/09/019.299.539.299.49+0.25+2.712.69.91-0.519,7581,2138.040.96+3,3350+773+4,1082.29-145879000
'26/08/319.29.259.139.24-0.09-0.931.349.67-0.732,6986544.120.26-1320+156+23.91.32+61,024000
'26/08/289.289.379.289.33+0.08+0.830.949.73-0.415,64062790.55+1,5160+737+2,2531.78-1551,018000
'26/08/279.39.369.249.25-0.02-0.211.259.64-0.313,7316755.530.36-3600+1,284+9241.33+11,173000
'26/08/269.119.289.099.27+0.16+1.82.119.68-0.521,7885433.290.17-5360+1,339+8031.44-81,172000
'26/08/259.079.118.939.11+0.01+0.112.019.52-0.634,1306276.590.39-2,0290+1,562-4671.59+351,180-200
'26/08/249.119.29.19.1+0.02+0.211.069.47-0.212,8894216.860.27+1430+247+3902.61-181,145020.17
'26/08/219.089.149.019.08001.389.49-0.642,4653706.660.23-3150+252-62.92.55-71,163020.17
'26/08/209.199.198.999.08+0.02+0.212.139.47-0.425,6876139.280.53-6040+85.1-5192.64+31,170-120.17
'26/08/198.959.128.959.06-0.11-1.161.899.48-0.745,4989185.990.52-3260+212-1142.81+221,167030.26
'26/08/189.279.39.179.17-0.11-1.141.459.58-0.634,5379574.740.43+2870+189+4762.9+81,145+130.26
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/179.339.359.259.27-0.05-0.521.039.7-0.739,11289210.20.88+5780+2,861+3,4392.81+291,137020.18
'26/08/149.449.469.39.32-0.06-0.621.649.74-0.6213,9051,05113.21.35+3,0770+706+3,7832.62+831,108020.18
'26/08/139.449.489.379.38+0.07+0.721.149.82-0.8210,3311,0479.871.01+5730+4,376+4,9491.74-4241,025020.2
'26/08/129.279.329.249.31+0.08+0.830.839.72-0.524,5436127.420.44+90+1,314+1,3231.58-241,449020.14
'26/08/119.239.259.139.23+0.01+0.11.369.65-0.636,95048614.30.66+7350+1,336+2,0711.56-3911,473020.14
'26/08/109.159.279.149.23+0.18+2.021.499.61-0.319,63763515.20.92-30+2,763+2,7601.34-1391,864020.11
'26/08/079.189.189.019.04-0.07-0.741.89.44-0.535,3045589.510.5+100-5.42+4.581.33-12,003020.1
'26/08/069.119.159.019.11-0.03-0.321.489.5-0.424,2075747.330.4+40+73.5+77.51.33-112,004+220.1
'26/08/059.099.249.099.14+0.22+2.481.739.54-0.539,28180811.50.89-110+3,212+3,2011.33+342,015000
'26/08/048.929.028.798.92-0.01-0.112.599.31-0.549,02189310.10.83-4900+607+1171.33-81,981000
'26/08/038.889.018.88.93+0.01+0.112.389.29-0.225,1726717.710.48-40+905+9011.46-1661,989000
'26/07/318.78.958.78.92+0.73+8.943.069.170.975,7998976.470.53+6500+582+1,2321.46+472,155-100
'26/07/308.058.418.038.19+0.02+0.244.68.470.3523,38796524.22+1,1350-1,481-3461.29-702,108010.05
'26/07/298.538.5688.17-0.38-4.46.548.48017,9802,1928.21.54-1990-1,122-1,3210.99-772,178010.05
'26/07/288.798.798.538.54-0.47-5.242.888.830.4514,1152,3146.11.26-2,5450-2,000-4,5451.05+842,255010.04
'26/07/279.059.058.869.01-0.04-0.432.139.350.1110,18783212.20.95-6440+45.5-5991.74-402,171+110.05
'26/07/249.159.219.019.05-0.22-2.392.089.390.116,1059586.370.58-1250-1,069-1,1941.92+162,211000
'26/07/239.269.299.169.27+0.03+0.311.469.6304,0376935.820.39+3000-288+12.11.96-22,195000
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
'26/07/229.199.329.199.24+0.18+2.021.499.62-0.219,43586410.90.91-370+1,634+1,5971.87-252,197000
'26/07/218.779.068.779.06+0.38+4.323.339.43-0.219,78976712.80.91+1,0720-670+4021.88-342,222000
'26/07/208.958.958.588.69-0.13-1.534.159.02016,7781,47911.31.52-2,4600+1,215-1,2451.59-542,256000
'26/07/179.179.178.828.82-0.61-6.443.689.110.5513,3893,6343.681.25-370-8,529-8,5662.28+412,310000
'26/07/169.49.469.269.43+0.02+0.22.059.770.213,40791014.71.3-510-501-5522.35-62,269000
'26/07/159.369.459.39.41+0.15+1.661.569.8-0.318,1978799.330.8+890-171-822.36-2102,275000
'26/07/149.399.439.029.25-0.2-2.144.289.60.115,2302,7815.481.4500-3,859-3,8592.34+1532,485000
'26/07/139.639.679.419.46-0.07-0.712.739.80.28,8291,2736.940.87-590-1,338-1,3972.43-262,332000
'26/07/099.619.679.519.52-0.07-0.71.619.9-0.089,5111,6415.80.95-1150-564-6792.45-272,358000
'26/07/089.639.649.499.59-0.03-0.31.59.9606,7231,5574.320.67+940-797-7032.5-582,385000
'26/07/079.899.919.599.62-0.26-2.633.229.950.410,1642,1584.711.03+810-1,418-1,3372.48-522,443000
'26/07/069.97109.819.88-0.01-0.12.1410.250.113,2901,4619.11.37-10+943+9422.46+1732,495000
'26/07/039.759.929.719.89+0.02+0.22.1510.3-0.297,6621,0427.350.78-980+2,360+2,2622.45-1182,322000
'26/07/029.79.889.649.87002.4410.28-0.2910,2881,2208.431.04+950+1,393+1,4882.48-122,440000
'26/07/019.899.99.89.87+0.2+2.09110.26-0.119,0221,9759.631.95-190+7,883+7,8642.53-1252,452000
'26/06/309.639.769.619.67+0.2+2.141.6310.09-0.515,3801,5689.811.55+250+3,984+4,0092.49-3852,577000
'26/06/299.459.579.49.47+0.08+0.821.859.810.215,8181,7828.881.56-3950-2,540-2,9352.46+2562,962000
'26/06/269.699.79.379.39-0.4-4.133.349.70.5131,3117,3734.253.1+4040-18,361-17,9572.61+502,706000
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
'26/06/259.899.929.749.79-0.03-0.291.8610.18-0.112,3361,8676.611.26-1080+2,435+2,3272.62-432,656000
'26/06/249.839.869.699.82-0.14-1.451.7410.160.3925,6904,3925.852.6+200-10,831-10,8112.66+4812,699000
'26/06/2310.210.29.979.97-0.16-1.622.4710.330.1924,3443,9356.192.55-1800-5,695-5,8752.67-3522,218-500
'26/06/2210.110.11010.1+0.33+3.341.2810.480.3820,5663,4685.932.15+1150-727-6122.77+1922,570+550.19
'26/06/189.739.89.739.8+0.09+0.890.7910.23-0.4919,9293,0276.582.02-1320+3,404+3,2722.73-1842,378000
'26/06/179.689.729.69.72001.1910.070.223,4764,1575.652.35+3200-14,293-13,9742.77+2802,561000
'26/06/169.779.779.689.72+0.09+0.9110.080.133,6155,4726.143.39+2080-16,153-15,9452.82+7162,281000
'26/06/159.659.729.639.63+0.16+1.730.9210.04-0.417,8702,7156.581.7900+7,656+7,6562.92+1031,565000
'26/06/129.639.649.449.47+0.27+2.932.29.820.118,1222,4207.491.79-330-1,859-1,8922.88+631,462000
'26/06/119.229.298.969.2-0.04-0.423.659.55030,6174,8526.312.9+180-11,604-11,5862.89+2621,399000
'26/06/109.539.579.239.23-0.36-3.713.619.550.4250,81110,4034.884.97+240-28,393-28,3693.03+6461,137000
'26/06/099.479.69.379.59+0.32+3.432.499.940.238,4586,40963.79+3.10-24,402-24,3993.33+491491000