≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00904 台新臺灣半導體30 (還原股價) / K線圖(日)

00904 台新臺灣半導體30

日期: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
42.9744.09-1.12-2.54%2.2%43.5943.5942.62
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%)
11,2624.84億6,4201.75張/筆42.9942.82 (+0.35%)
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)
6,2342.74億4,0131.55張/筆43.98-0.18 (-0.41%)

連續漲跌: 連5跌  ( -2.02元 / -4.49%)

上市指數: 48341.31 (-960.65 / -1.95%)

新聞及公告

• 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)

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

• 台新00904、00947本季配息雙創新高年化配息率衝20% (Anue鉅亨 10/01 08:51)

• 台新臺灣全市場半導體精選30ETF基金(原名稱：新光臺灣全市場半導體精選30ETF基金)(以下簡稱本基金)，2026年9月30日收益分配評價結果。 (分配收益公告 09/30)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 台股站穩季線有利波段行情 高含積ETF吹反攻號角 (Anue鉅亨 08/11 11:00)

• 費半階段性高點修正觸底 法人：半導體ETF打折潮後買點現 (Anue鉅亨 08/05 16:38)

• 台股史上最狂反彈！一表看18檔主被動ETF齊亮紅燈 0050、00981A入列 (Anue鉅亨 08/01 15:06)

• 快訊／台積電衝漲停！0050亮燈同歡　台股飆漲逾3200點 (ETtoday新聞雲 07/31 12:59)

• 台積電寫下最強Q2　一表看15檔高「含積量」ETF績效表現 (ETtoday新聞雲 07/13 18:41)

• 台新臺灣全市場半導體精選30ETF基金(原名稱：新光臺灣全市場半導體精選30ETF基金)(以下簡稱本基金)，2026年6月30日評價每受益權單位實際配發金額。 (分配收益公告 07/13)

• 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)

• 台積電強勢站穩重要均線 法人看好11檔高含積量ETF波段行情啟動 (Anue鉅亨 07/02 10:46)

• 新光臺灣全市場半導體精選30ETF基金 (以下簡稱本基金)，2026年6月30日收益分配評價結果。 (分配收益公告 07/01)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00904 台新臺灣半導體30 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/13 交易資料統計

共1,120日｜股價已還原
成交價: 42.97元 (-1.12元/ -2.54%)成交張數: 1.13萬張成交金額: 4.84億元
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18高
近9日新低
連5跌
(-2.02元/ -4.49%)
第13高
近115日新高
歷史最高
近1120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
42.97元		3日
10/08
~10/13
5日
10/06
~10/13
10日
09/29
~10/13
1個月
09/14
~10/13
3個月
07/15
~10/13
半年
04/15
~10/13
1年
'25/10/14
~10/13
2年
'24/10/14
~10/13
3年
'23/10/16
~10/13
5年10年15年20年今年
01/02
~10/13
起算價44.64543.44140.330.41915.811.3----21.7
漲跌價-1.58-2.02-0.39+1.99+2.65+12.6+24+27.1+31.7----+21.2
漲跌幅-3.55%-4.49%-0.9%+4.86%+6.57%+41.4%+127%+172%+281%----+97.6%
振幅4.18%5.69%5.9%12.4%28.6%48.7%142%214%309%----109%
成交張數2.22萬3.09萬4.28萬5.05萬9.95萬32.4萬89.6萬116萬179萬----68.3萬
成交金額9.66億13.6億18.8億22.1億41.2億126億271億320億422億----225億
週轉率11.8%16.4%22.7%26.8%52.9%172%476%616%949%----363%

* 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
'26/10/1343.643.642.643-1.12-2.542.242.820.3511,2626,4201.754.84-515-80-7,936-8,5310.55+2061,205000
'26/10/1244.244.243.744.1-0.18-0.411.1343.980.256,2344,0131.552.74+1530-5,268-5,1150.59+109999000
'26/10/0844.344.54444.3-0.28-0.631.144.040.524,6892,9181.612.07-130-4,030-4,0430.23+92890000
'26/10/0744.944.944.544.6-0.32-0.710.8544.50.114,6893,4281.372.1-1230-3,565-3,6880.24+33798000
'26/10/0645.245.244.744.9-0.12-0.270.9844.80.164,0362,5681.571.81-2820-2,815-3,0970.32+79765000
'26/10/0544.945.144.745+0.94+2.130.8445.03-0.093,9201,8532.121.76+280-2,299-2,2710.5+79686000
'26/10/024444.143.744+0.36+0.820.8943.940.254,1261,7302.391.81-2440-2,574-2,8180.49+239607000
'26/10/0143.643.743.443.7+0.26+0.60.6743.6901,9731,1371.730.86-3320-1,060-1,3920.64+2368000
'26/09/3043.243.743.243.4+0.46+1.071.0943.320.251,12256020.49-2400+539+2990.86-3366000
'26/09/2943.343.342.843-0.39-0.91.1842.940.077448210.910.32-530-332-3851.03+3369000
'26/09/2443.243.443.243.4-0.13-0.30.5543.56-0.466875811.180.3+20-30-281.060366000
'26/09/2343.643.843.543.5+0.11+0.250.7143.8-0.714825750.840.21+580+83.3+1411.060366000
'26/09/2243.544.243.443.4+0.58+1.361.9243.46-0.181,4769911.490.65+1190+692+8111.02-6366000
'26/09/2142.642.942.642.8+0.39+0.920.7142.98-0.421,2937861.640.55-2630+530+2670.95+20372000
'26/09/1841.942.441.842.4+1.22+2.961.5542.58-0.41,0368541.210.44+80+569+5771.11-15352000
'26/09/174141.84141.2+0.49+1.22.0441.120.179524532.10.4-150+241+2261.11-1367000
'26/09/1640.140.940.140.7+0.56+1.41.9940.8-0.255833971.470.24-440+267+2231.12+5368000
'26/09/1540.640.640.140.1-0.48-1.181.2640.2-0.155474871.120.22-3650+298-67.11.14+10363000
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
'26/09/1440.340.840.140.6-0.36-0.881.7840.71-0.226245831.070.25-660+320+2541.37-11353000
'26/09/1141.441.440.741-0.89-2.131.6541.03-0.126347710.820.26-19.90-207-2271.42+5364000
'26/09/1041.841.941.541.9+0.02+0.050.9642.03-0.383974670.850.17+350+152+1871.48-21359000
'26/09/0942.242.341.841.8-0.02-0.051.1242.07-0.535485251.040.23-190+267+2481.46-8380000
'26/09/0841.942.441.941.9001.2442.08-0.51,6177672.110.68+5280-263+2651.470388000
'26/09/0740.84240.841.9+1.34+3.312.9442.02-0.361,5489571.620.65+1350+917+1,0521.13-8388000
'26/09/0440.640.840.240.5+0.52+1.31.4740.68-0.376894801.440.28+289-100+47.9+2371.04+1396000
'26/09/0340.5414040-0.6-1.482.4940.17-0.48675461.590.35-72.80+209+1360.86-8395000
'26/09/0240.741.240.640.6-0.68-1.651.5740.64-0.076775351.270.28-2090+175-340.91+1403000
'26/09/014041.44041.3+1.34+3.353.5341.39-0.242,2288982.480.92+1,4840-853+6312.28+8402000
'26/08/3139.74039.440-0.55-1.361.640.25-0.759296461.440.37+56.10-111-55.31.35+9394000
'26/08/2840.640.840.440.5+0.21+0.521.1740.71-0.527245111.420.29+2040-0.18+2041.31-13385000
'26/08/2740.440.640.340.3+0.07+0.170.7740.37-0.26014391.370.24+930+223+3161.19-1398000
'26/08/2639.540.239.440.2+0.86+2.182.1640.35-0.328866031.470.35+160+438+4542.65+5399000
'26/08/253939.438.639.4+0.06+0.151.9839.68-0.818265361.540.32+2060-244-38.42.65+8394000
'26/08/2439.439.939.339.3-0.09-0.231.6239.38-0.24154250.980.16-1370+226+892.52-18386000
'26/08/2139.139.53939.4+0.25+0.641.4139.63-0.613643391.070.14+1470-30+1172.620404000
'26/08/2039.139.238.739.1+0.38+0.981.4239.28-0.365034611.090.2+57.10+1.22+58.32.51+2404000
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
'26/08/1938.53938.538.8-0.7-1.771.538.94-0.466877560.910.27-4.90-132-1372.48+11402000
'26/08/1840.940.939.439.5-0.88-2.183.6239.57-0.289491,0800.880.38-550+59.9+4.882.48-158391000
'26/08/1740.740.740.240.3-0.44-1.081.340.48-0.356857050.970.28+860+189+2752.5-31549000
'26/08/1441.341.540.640.8-0.27-0.662.2440.730.121,1017021.570.45+1710-71.8+99.22.45-5580-600
'26/08/1340.641.440.641+0.72+1.791.7641.25-0.491,2116611.830.5+4100+441+8512.35+4585061.03
'26/08/124040.44040.3+0.33+0.821.0540.64-0.777065211.360.28+2580+205+4632.10581061.03
'26/08/1139.440.139.440+0.17+0.431.8340.13-0.339895631.760.39-1940+356+1621.94-11581061.03
'26/08/1039.740.339.739.8+0.68+1.741.5340-0.437566381.180.3+20+315+3172.06+11592061.01
'26/08/0739.639.73939.2-0.31-0.791.9839.24-0.236846591.040.27-1970+323+1262.3+14581061.03
'26/08/0639.439.638.839.5+0.05+0.132.0339.52-0.159947571.310.39-1910+190-1.342.43+56567061.06
'26/08/0539.74039.339.4+1.28+3.361.7339.63-0.561,0727831.370.43+3360+87+4232.54+11511061.17
'26/08/0438.438.637.538.1+0.02+0.053.0438.3-0.457915931.330.3+1190-254-1352.36+54500061.2
'26/08/0337.338.437.338.1+0.54+1.443.1138.14-0.081,3316562.030.51+3580-220+1382.37+8446061.35
'26/07/3136.937.636.937.6+3.41+9.981.9937.540.084,3948215.351.65+2,9650-2,598+3682.13-9438061.37
'26/07/3033.635.633.634.2-0.15-0.445.6834.31-0.441,8398482.170.64-21.30+330+3080.35-18447061.34
'26/07/2936.336.333.734.3-1.98-5.467.0334.4-0.262,6731,5371.740.92-3290+1,383+1,0530.35-141465061.29
'26/07/2837.437.436.336.3-2.31-5.982.7536.240.141,2901,2791.010.47-35.40-111-1470.33-5606+160.99
'26/07/273838.637.838.6-0.02-0.052.0538.62-0.056697250.920.26+750-76.8-1.810.33+2611050.82
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
'26/07/243939.538.638.6-1.16-2.922.2638.570.134977260.680.19-400-51.2-91.20.26+13609050.82
'26/07/2340.240.339.439.8-0.22-0.552.3239.95-0.435755101.130.23-560+251+1950.28-15596050.84
'26/07/2239.940.539.940+1.05+2.71.6440.15-0.379786891.420.39-950+344+2490.29-6611-150.82
'26/07/2137.93937.939+1.59+4.26339.19-0.627516041.240.29-540+275+2210.34-4617060.97
'26/07/2038.538.536.737.4-0.64-1.684.6337.30.163,0491,1512.651.15-24.90-283-3070.35-6621+160.97
'26/07/1739.139.83838-3-7.324.2937.760.632,9082,3561.231.12+1460-502-3560.33-172627+550.8
'26/07/1641.341.34041-0.33-0.82.9841.09-0.221,1637591.530.48-210-1.23-22.20.24-17799000
'26/07/1540.641.540.641.3+1.01+2.52.2841.47-0.341,8597852.370.77-1510+1,024+8730.86+20816000
'26/07/1441.341.33940.3-0.98-2.385.541.03-0.073,4291,8931.811.39-1,7990+973-8260.94+5796000
'26/07/1343.143.14141.3-0.15-0.364.8941.930.171,8689122.050.79+59.20+49.9+1092.03+106791000
'26/07/0941.34241.341.5+0.35+0.861.7742.21-0.141,4316052.360.6+850+365+4501.99-12685000
'26/07/0841.241.440.641.1-0.16-0.381.9142.18-0.931,3179881.330.55+83.10+115+1981.93-9697-100
'26/07/0742.742.841.141.3-1.42-3.324.0341.9502,6091,4451.811.12-210+153+1321.88+7706010.14
'26/07/0643.343.442.442.7+0.11+0.252.2643.270.282,4409902.461.07+1270+1,195+1,3221.88+11699010.14
'26/07/0342.542.84242.6-0.59-1.371.9443.53-0.581,6731,1561.450.72+1930+309+5021.82+21688010.15
'26/07/0241.643.241.643.2-0.03-0.073.6944-0.273,5881,3022.761.55+2930+2,259+2,5521.7-137667-110.15
'26/07/0143.643.642.943.2+0.27+0.621.7244.04-0.31,6418721.880.72+2540+405+6591.52+6804020.25
'26/06/3042.442.942.342.9+1.58+3.831.3843.151.121,69584720.74-1760+445+2691.37+70798+120.25
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
'26/06/2941.141.840.941.3+0.23+0.552.3441.840.451,7068112.10.72+1270-139-12.11.47+97728-310.14
'26/06/2642.542.740.941.1-2.08-4.834.2841.580.533,2022,7571.161.36-4210-1,243-1,6641.4-59631+340.63
'26/06/2544.544.542.843.2+0.05+0.113.8543.810.251,2758981.420.56-2500-125-3751.65+47690010.14
'26/06/2443.143.442.543.1-0.94-2.141.9643.620.572,8042,2181.261.22-3060-1,346-1,6521.8-113643010.16
'26/06/2345.445.644.144.1-0.77-1.713.4644.680.333,8321,8702.051.74-1,2570-112-1,3692.03-61756010.13
'26/06/224444.94444.9+2.11+4.952.1245.450.352,7591,4451.911.25+2800-371-912.78+44817010.12
'26/06/1842.342.742.342.7+0.94+2.261.0843.59-0.31,7161,0231.680.74-1360+543+4072.61+62773010.13
'26/06/1741.441.84141.8+0.11+0.261.7942.68-0.422,4121,0212.361.01-830+47.8-35.12.69+26711-110.14
'26/06/1641.741.841.341.7+0.45+1.11.2242.71-0.752,4488262.961.04+4140-0.65+4132.73-40685+120.29
'26/06/1541.141.54141.2+1.41+3.531.1142.09-0.381,6039851.630.67+2190+333+5522.49-42725-110.14
'26/06/1240.340.339.639.8+1.48+3.851.6240.64-0.351,1538191.410.47-89.90+443+3532.36+94767+120.26
'26/06/1138.138.737.238.4+0.2+0.523.8739.22-0.561,99099420.77+37.10+736+7732.41-179673010.15
'26/06/1039.639.838.138.2-1.79-4.484.2138.91-0.282,9511,6931.741.17+89.20-512-4232.39+22852010.12
'26/06/0939.34038.839.9+1.11+2.862.8940.71-0.221,4299261.540.57-2850+624+3392.34+43830010.12
'26/06/0837.138.937.138.8-1.58-3.924.3839.52-0.083,8532,0521.881.49+9060-656+2502.55-138787-110.13
'26/06/0540.84139.640.4-1.13-2.723.3141.3-0.493,8671,7342.231.58-8780+361-5172.01+10925+120.22
'26/06/044242.141.541.5-0.69-1.631.2342.180.171,2141,1771.030.52+9.120+83.6+92.72.51-12915010.11
'26/06/0342.442.84242.2+0.27+0.631.843.07-0.281,5309231.660.66+1540+343+4972.51+11927010.11
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
'26/06/0242.542.741.342-0.29-0.673.2842.77-0.212,0881,2811.630.89+600-113-52.92.41-35916010.11
'26/06/0142.342.641.942.3+0.51+1.221.5842.770.472,7591,0512.631.19-2390+339+1002.37-59951010.11
'26/05/2941.541.841.241.7+0.89+2.171.5642.270.422,3468862.650.99+2880+259+5472.51-891,010010.1
'26/05/284242.340.240.9-0.79-1.894.9641.490.143,0541,7011.81.28-4080+518+1102.34-2871,099010.09
'26/05/2741.842.441.341.6+1.11+2.742.7442.270.192,9131,1162.611.24+4990-79.9+4192.58-41,386010.07
'26/05/26414140.340.5+0.15+0.371.9241.25-0.073,0831,0103.051.27+80.70+296+3772.29+181,390010.07
'26/05/2539.440.639.440.4+1.57+4.053.0941.16-0.222,5531,2182.11.05+6750-557+1182.24+21,372010.07
'26/05/2238.438.938.238.8+0.97+2.571.6139.57-0.252,1441,0172.110.84-1600+1,022+8621.87+901,370010.07
'26/05/2136.937.936.937.8+1.67+4.622.8838.370.291,4559521.530.56-30+465+4621.96+2061,280010.08
'26/05/2036.236.736.136.2-0.07-0.191.7636.7802,5719002.860.95+1490+19.3+1681.96+1301,074010.09
'26/05/1937.437.436.236.2-1.33-3.533.1936.86-0.032,9392,2351.321.09-900-1,001-1,0911.88+20944010.11
'26/05/1837.237.736.737.6-0.29-0.752.7838.27-0.182,4291,4691.650.92+3130-104+2081.93+28924010.11
'26/05/1539.239.237.737.9-0.73-1.894.0538.4903,3561,5092.221.31+6040-817-2131.75+6896010.11
'26/05/1438.138.938.138.6+0.6+1.582.0739.49-0.661,8341,0161.80.72-1830+846+6631.41-4890010.11
'26/05/1338.638.637.538-0.78-22.8238.64-0.054,1962,1911.921.61+610-666-6051.52+6894010.11
'26/05/1238.939.138.338.8-0.02-0.051.9839.42-0.033,5581,5442.31.4+11.60-64.6-531.48-19888010.11
'26/05/1138.138.837.938.8+0.71+1.862.439.40.083,1091,1682.661.22+1260+120+2461.47+36907010.11
'26/05/0838.338.737.538.1-0.24-0.623.1138.570.365,0201,6253.091.95-2860-206-4921.4+110871010.11
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
'26/05/0738.138.437.938.3+0.77+2.041.2338.870.214,9981,3453.721.94+2780-499-2211.56-20761010.13
'26/05/0637.93836.937.5+0.81+2.23.0838.030.374,9171,5493.171.87-3160-27.1-3431.4+19781010.13
'26/05/0536.636.836.336.7+0.5+1.381.1437.320.084,1491,2633.281.54+1770-277-99.71.6-58762010.13
'26/05/0434.736.334.736.2+1.87+5.444.5236.85-0.036,7611,7443.882.46+1,5860+797+2,3834.04-170820010.12
'26/04/3034.834.834.334.4+0.1+0.291.6434.810.377,0741,2515.652.48+9300-263+6673.11+9990010.1
'26/04/2934.234.63434.3-0.6-1.721.6635.02-0.523,8261,6532.311.33+1190-124-5.262.53-52981010.1
'26/04/2834.635.134.434.9+0.14+0.42.0135.440.034,4941,5422.911.59+4300-1,032-6022.46+5961,033010.1
'26/04/2735.235.234.534.7+0.71+2.082.0835.260.1413,5892,5525.324.81+7820+5,306+6,0883.29-312437010.23
'26/04/2433.43433.334+1.37+4.192.1734.5906,2461,7673.532.14-38.40+566+5282.84+261749010.13
'26/04/2333.934.332.132.6-0.42-1.286.6633.35-0.4511,9522,3565.074.04+7790+1,766+2,5452.81-115488+110.2
'26/04/2232.933.232.833.1+0.3+0.931.3533.74-0.335,9481,4184.192-2510+649+3982.4-185603000
'26/04/2132.132.832.132.8+1.02+3.222.0833.280.128,2861,8744.422.74+1,9960-1,002+9942.52+18788000
'26/04/2031.631.931.631.7+0.42+1.350.9132.250.096,5092,3602.762.1+2,1470+1,714+3,8611.47-75770000
'26/04/1731.231.531.231.3-0.15-0.470.8831.770.257,8252,6872.912.49-2110+2,935+2,7240.34-222845000
'26/04/1631.131.53131.5+0.65+2.091.532.610.216,3332,0023.162.05+600-1,165-1,1050.45+1251,067000
'26/04/1530.931.230.830.8+0.44+1.461.0831.870.446,3702,1662.942.05+480-2,321-2,2730.45+9942000
'26/04/143030.53030.4+0.99+3.371.6731.510.135,5662,2162.511.75+120-468-4560.51-229933000
'26/04/1329.229.429.129.4+0.15+0.531.1230.66-0.463,7171,5792.351.13+4820+168+6500.5-141,162-300
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
'26/04/1029.329.42929.2+0.45+1.571.2430.46-0.335,4421,7213.161.65+91.70+708+8000.22-561,176030.26
'26/04/09292928.728.8-0.18-0.63129.91-0.078,2312,3943.442.46-4460-3,986-4,4320.16+1021,232030.24
'26/04/0828.52928.429+1.82+6.72.0930.040.139,9813,2103.112.98-540-1,495-1,5490.38+3311,122030.27
'26/04/0727.127.32727.1+0.47+1.771.4128.37-0.642,1251,1281.880.6+1.040+668+6690.38+6791030.38
'26/04/0227.527.626.526.7-0.52-1.91427.660.144,5312,1252.131.27-880-268-3560.48+19785030.38
'26/04/0127.227.327.127.2+1.08+4.130.7728.27-0.113,8481,1363.391.09-220+1,291+1,2690.49+38766+130.39
'26/03/3126.726.72626.1-0.85-3.142.526.920.744,7662,6721.781.3-420-1,492-1,5340.48+10728-220.27
'26/03/3026.827.126.627-0.46-1.691.6527.860.53,1621,8811.680.88-9.950-1,107-1,1170.49-29718+340.56
'26/03/272727.42727.4-0.3-1.081.7428.450.113,1071,8551.680.87-520-869-9210.49-3747-110.13
'26/03/2628.128.327.727.7-0.29-1.031.9328.690.352,3031,4641.570.67+20-381-3790.52+104750+120.27
'26/03/252828.227.928+0.69+2.540.9228.960.452,5281,0522.40.74+760+260+3360.52-1646010.15
'26/03/2428.128.12727.3-0.27-0.984.0528.180.673,7941,8542.051.08-1020-1,222-1,3240.47+43647010.15
'26/03/2327.427.927.427.6-0.97-3.411.5828.570.284,3742,5921.691.25+620-1,907-1,8450.54-107604-110.17
'26/03/2028.929.128.328.6-0.17-0.62.7829.620.133,5881,6942.121.07-64.80-843-9080.5-136711020.28
'26/03/1928.628.928.628.7-0.41-1.421.1229.790.176,4062,3382.741.92-1,8240-1,108-2,9320.51+91847-320.24
'26/03/182929.228.929.1+0.79+2.781.0230.34-0.233,9321,8302.151.19-270+583+5561.54+227756+550.66
'26/03/1728.228.52828.4+0.72+2.611.8129.47-0.072,4001,2701.890.71-140-13.2-27.21.55+53529000
'26/03/1627.92827.527.6+0.16+0.61.7928.75-0.171,5207811.950.44+3360+3.06+3391.56+52476000
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
'26/03/1326.727.526.727.5+0.01+0.043.1928.58-0.182,7958303.370.79+5650+333+8991.37-5424000
'26/03/1227.627.927.327.5-0.39-1.382.1828.63-0.392,7121,2072.250.78+1500-141+8.841.04+29429000
'26/03/1127.22827.127.8+1.3+4.93.2329.06-0.483,0171,1942.530.87+9930-249+7440.95+16400-500
'26/03/1026.72726.226.5+0.89+3.453.1527.62-0.183,1431,2282.560.87-210+86.6+65.60.38-5384+551.3
'26/03/0925.425.725.325.7-1.65-6.031.4126.81-0.67,7822,6142.982.06-6890-1,470-2,1590.38-3389000
'26/03/0627.327.727.227.3-0.19-0.71.6828.42-0.213,0521,2812.380.87+440-407-3630.74+2392000
'26/03/0527.72827.227.5+0.97+3.672.9428.63-0.257,5191,9803.82.15+6510+2,206+2,8570.71-2390000
'26/03/042727.226.526.5-1.4-52.7627.540.045,8943,2151.831.64+1880+164+3520.33-7392000
'26/03/0328.92927.927.9-0.97-3.373.6728.920.288,3353,9812.092.44-1320-2,356-2,4880.21-56399000
'26/03/0228.429.128.428.9-0.38-1.282.37300.034,6612,2152.11.4-320-983-1,0150.28-33455000
'26/02/262929.428.829.3+0.26+0.91.9930.330.234,1171,6302.531.24+90.10-39.6+50.60.28-58488000
'26/02/2529.829.828.729+0.4+1.413.730.15-0.0710,3213,0493.383.11-1,8610-2,897-4,7570.19+117546000
'26/02/2427.728.627.728.6+1.1+3.993.4729.81-0.347,1451,8523.862.11+630+3,116+3,1791.22+38429000
'26/02/2327.82827.527.5+0.06+0.211.7928.66-0.325,6121,6613.381.62+8850+159+1,0441.18+16391000
'26/02/1127.127.527.127.5+0.44+1.641.6828.62-0.394,6631,5003.111.33+6460+1,069+1,7150.67+63375000
'26/02/1026.927.226.927+0.37+1.371.0128.17-0.433,5581,2132.931+180-342-3240.31-31312000
'26/02/0926.626.826.526.6+0.98+3.831.1627.6704,4111,4912.961.22+170+1,187+1,2040.3-6343000
'26/02/0625.725.925.225.7-0.25-0.972.7126.82-0.643,3311,5662.130.88+1430-225-82.10.29+17349000
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
'26/02/052626.225.825.9-0.64-2.391.4126.96-0.193,2902,3071.430.89-1490-1,604-1,7530.21+15332000
'26/02/0426.326.626.226.5+0.16+0.621.5727.62-0.183,3409693.450.92+2480-10.4+2380.29+22317000
'26/02/0326.726.82626.4+0.45+1.752.9727.52-0.446,0221,4554.141.65-1930+767+5740.15-23295000
'26/02/0226.326.425.725.9-0.94-3.512.6227.07-0.527,7313,4632.232.08+29.10-135-1060.26-226318-200
'26/01/302727.126.526.9-0.29-1.062.1627.790.437,8812,3863.32.2+2700+571+8410.24+69544+220.37
'26/01/2927.527.62727.2-0.22-0.812.2228.120.327,6852,56232.17-2890-1,062-1,3500.09-341475000
'26/01/2827.227.427.127.4+0.57+2.121.1528.370.257,6981,9214.012.18-410-4,512-4,5530.25+47816000
'26/01/2726.526.926.326.8+0.45+1.722.2627.770.296,4121,6963.781.78+9.820-2,087-2,0780.29+67769-400
'26/01/262626.42626.4+0.51+1.971.4927.3805,9711,6773.561.63-340-2,201-2,2350.29+88702+440.57
'26/01/2325.725.925.525.9+0.43+1.71.5526.91-0.225,1481,5443.331.38+250-42-170.31+53614000
'26/01/2225.725.925.425.4+0.12+0.461.7126.5-0.385,9731,4214.21.59+1560+1,820+1,9760.29+16561000
'26/01/2125.425.625.125.3-0.35-1.351.9526.170.427,7742,7922.782.05-1740-962-1,1360.2+31545000
'26/01/2025.125.72525.7+0.13+0.492.4126.77-0.494,7121,7732.661.25+37.10+697+7340.3+14514000
'26/01/1925.125.625.125.5+0.5+22.2326.55-0.1511,2452,4954.512.96-11.10+1,062+1,0510.28-608498000
'26/01/1624.825.124.625+0.65+2.651.926.03-0.159,9902,7563.622.58-280+2,348+2,3200.28+341,106000
'26/01/1524.424.424.324.4-0.07-0.310.7326.060.0810,0773,1673.182.62-8.90-6,214-6,2230.3-381,072000
'26/01/1424.524.624.524.5+0.04+0.150.5426.19-0.118,0762,2143.652.12+3400-4,487-4,1470.32+2091,110000
'26/01/1324.624.724.224.4+0.18+0.732.0826.110.048,7942,4173.642.3-2910-3,569-3,8600.11+46901000
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
'26/01/1224.224.32424.2+0.45+1.891.0225.910.087,7081,7624.371.99+6.080-2,759-2,7530.3+206855000
'26/01/0923.92423.423.8-0.15-0.622.8125.390.248,4032,4943.372.13+950-2,156-2,0610.3-90649-500
'26/01/082424.123.923.9-0.05-0.191.0525.60.046,2721,9093.291.61+2400-2,066-1,8260.24+8739-150.68
'26/01/072424.123.824+0.26+1.11.525.67-0.046,1541,9773.111.58-3380-2,381-2,7190.08-244731060.82
'26/01/0623.223.823.223.7+0.55+2.382.5825.44-0.248,9331,9344.622.25+2560-4,061-3,8050.3+58975+160.62
'26/01/0523.123.322.923.2+0.82+3.681.8424.740.29,8522,4594.012.44-2660-1,754-2,0200.14+239917050.55
'26/01/0221.922.421.922.4+0.61+2.792.0223.880.136,6201,8153.651.57+2940-4,534-4,2400.33+407678+150.74
'25/12/3121.621.821.621.7+0.19+0.871.1323.33-0.32,0007392.710.46+2+100-772-6700.13+53271041.48
'25/12/3021.321.621.321.6+0.2+0.921.423.040.091,5257412.060.35+6.15+120+172+2980.13-17218041.83
'25/12/2921.221.421.121.4+0.22+1.061.2822.94-0.391,4656792.160.33+40-192-1880.13-10235041.7
'25/12/2621.121.221.121.1+0.23+1.120.5422.69-0.351,4087511.870.32+490+596+6450.12-2245041.63
'25/12/2420.920.920.920.9+0.07+0.360.3622.46-0.457564651.630.17+60+115+1210.09+18247041.62
'25/12/2320.820.920.820.8+0.03+0.130.422.34-0.278595181.660.19-22.80+50.8+280.08+13229041.75
'25/12/2220.820.820.720.8+0.35+1.690.6922.2501,4545872.480.32+0.040+88.5+88.60.1-16216041.85
'25/12/1920.620.620.420.5+0.1+0.511.0121.820.271,8074963.640.4+8.91+250-507-2480.1-11232041.72
'25/12/1820.320.520.320.4-0.08-0.411.1921.730.183,4227544.540.75-1320-1,834-1,9660.09+2243041.65
'25/12/1720.520.620.420.4+0.04+0.181.1521.820.181,2895202.480.28-2010-219-4200.20241041.66
'25/12/1620.520.520.220.4-0.23-1.131.7221.730.412,0821,0781.930.45-480-875-9230.35+20241041.66
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
'25/12/1520.520.720.420.6-0.21-0.991.4822.12-0.231,6447802.110.36-21.10-509-5300.38+21221041.81
'25/12/1220.820.920.720.8+0.17+0.810.7722.41-0.541,9695243.760.44+200+318+3380.4-12200042
'25/12/1121.121.120.720.7-0.29-1.381.9222.18-0.321,5508951.730.34-200-340-3600.39-6212041.89
'25/12/1020.92120.921+0.12+0.580.6722.56-0.621,7586422.740.39+350+550+5850.4-13218041.83
'25/12/0920.920.920.820.8+0.07+0.320.4522.41-0.541,9515913.30.44-30+726+7230.37-11231041.73
'25/12/0820.620.820.520.8+0.38+1.881.1922.39-0.773,3771,0833.120.75+1120+1,956+2,0680.37-32242041.65
'25/12/0520.220.420.220.4+0.21+1.020.9321.98-0.781,7015173.290.37+90+708+7170.280274041.46
'25/12/0420.220.220.120.2-0.04-0.180.6921.7-0.519724951.960.21+250-106-80.50.27+27274041.46
'25/12/0320.420.420.220.2+0.02+0.091.1621.75-0.552,0944914.270.46-1560+888+7320.26-7247041.62
'25/12/0220.320.520.220.2-0.03-0.141.2521.73-0.561,4204663.050.31-380+211+1730.37-1254041.57
'25/12/0120.420.520.220.2-0.22-1.11.1421.69-0.231,5386632.320.33+420-203-1610.4+3255041.57
'25/11/2820.120.520.120.5+0.44+2.22.0621.92-0.185,6231,2534.491.22+80+3,966+3,9740.36-64252041.59
'25/11/272020.119.920+0.31+1.570.6221.51-0.473,0588063.790.65+60+1,325+1,3310.35-12316041.27
'25/11/2619.619.919.619.7+0.29+1.491.1621.15-0.332,1896383.430.4600+552+5520.34-18328041.22
'25/11/2519.519.519.319.4+0.41+2.161.1820.760.051,8574544.090.39+410+443+4840.34-24346+441.16
'25/11/2419.119.118.919+0.21+1.091.1920.250.392,5495364.760.52+100+176+1860.31-13370000
'25/11/2118.918.918.718.8-0.86-4.371.1420.050.33,6581,6252.250.74-520-1,777-1,8290.31+42383000
'25/11/2019.719.819.319.7+0.48+2.492.1921.020.052,2285643.950.4700+280+2800.34+7341000
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
'25/11/1919.419.519.119.2-0.22-1.161.6420.430.442,8978313.490.6+290-559-5300.35-98334000
'25/11/1819.719.819.419.4-0.47-2.352.0720.710.244,1611,2523.320.87-130-889-9020.33+10432000
'25/11/1719.92019.919.9+0.23+1.190.7121.34-0.382,4126403.770.51+7.050+1,335+1,3420.34-22422000
'25/11/1419.719.819.619.6-0.42-2.11.0721.08-0.332,7121,2742.130.57-30-1,362-1,3650.33+10444000
'25/11/132020.219.920.1+0.06+0.281.6421.55-0.425,2837586.971.13+57.10+1,531+1,5880.33+4434000
'25/11/122020.12020+0.09+0.470.7521.48-0.371,9244424.350.41+18.20+516+5350.23-20430000
'25/11/1120.220.419.919.9-0.18-0.882.2821.4-0.472,9236464.530.63-40+808+8040.22-5450-100
'25/11/1019.820.119.820.1+0.27+1.371.3221.51-0.092,9986794.420.64-90+2,023+2,0140.22-2455010.22
'25/11/07202019.819.8-0.28-1.41.1621.26-0.282,9017813.710.62+57.10-440-3830.22-17457010.22
'25/11/062020.22020.1+0.21+1.030.6621.502,8706264.580.62-1180+1,693+1,5750.18-13474010.21
'25/11/0519.619.919.419.9-0.1-0.512.2421.32-0.195,7231,4124.051.2+30.10-582-5510.26-40487010.21
'25/11/0420.320.42020-0.18-0.881.921.54-0.74,5259494.770.98+31.20+1,103+1,1340.24-24527010.19
'25/11/0320.320.420.120.2-0.13-0.641.4321.73-0.73,8069294.10.83+11.10+719+7300.22-224551010.18
'25/10/3120.120.320.120.3+0.24+1.211.2621.690.145,4251,0165.341.17+1140+2,574+2,6880.21-81775+110.13
'25/10/3020.120.219.920.1+0.03+0.141.5921.51-0.233,9519983.960.85-910+1,144+1,0530.13-195856-1600
'25/10/2919.920.119.920+0.29+1.471.0421.5-0.336,1411,2215.031.31+400+4,240+4,2800.19-2161,051+16161.52
'25/10/2819.819.819.719.7-0.06-0.280.7621.19-0.332,7789123.050.59+53.40+85.4+1390.16-161,267-800
'25/10/2719.919.919.719.8+0.47+2.420.7721.21-0.146,9191,3805.011.46-18.10+4,062+4,0440.12-1011,283+880.62
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
'25/10/2319.419.419.319.3-0.21-1.050.6220.6806,4502,1053.061.33-64.50-3,158-3,2230.14+281,384000
'25/10/2219.519.719.519.5-0.33-1.650.9920.880.110,9063,4253.182.28+60.10-4,315-4,2550.19+131,356000
'25/10/2119.819.919.819.9+0.19+0.970.6521.750.6821,4193,8745.534.69-1100-15,356-15,4660.16+5111,343000
'25/10/2019.519.719.519.7+0.24+1.211.0721.660.1411,4652,5134.562.48+90.10-6,858-6,7670.25+192832000
'25/10/1719.419.519.319.4-0.05-0.231.0721.340.427,6881,8834.081.65+11.10-3,458-3,4470.2-26640000
'25/10/1619.219.519.219.5+0.49+2.581.4321.470.058,4861,9184.421.81-400+167+1270.19-62666000
'25/10/1518.81918.719+0.3+1.61.6520.97-0.144,1671,1073.760.87+580-558-5000.22+43728000