≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00643 群益深証中小 / K線圖(日)

00643 群益深証中小

日期: 11/06期貨標的選擇權標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.9416.22-0.28-1.73%1.29%15.9816.0715.86
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%)
1,9443,101萬18610.5張/筆15.9515.89 (+0.31%)
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)
5,8799,517萬32917.9張/筆16.19+0.72 (+4.65%)

連續漲跌: 連3漲→跌  ( -0.28元 / -1.73%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 受惠AI算力爆發！00877勇奪陸股ETF績效冠軍　唯一規模、受益人數雙成長 (ETtoday新聞雲 08/24 11:28)

• 受惠AI算力爆發！0087勇奪陸股ETF績效冠軍　唯一規模、受益人數雙成長 (ETtoday新聞雲 08/24 08:30)

00643 群益深証中小 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,663日
成交價: 15.94元 (-0.28元/ -1.73%)成交張數: 1,944張成交金額: 3,101萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第884高
近2日新低
連3漲→跌
(-0.28元/ -1.73%)
第1026高
近2日新低
第944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
15.94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
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價15.4315.4616.3117.0119.2920.2116.3513.912.6519.2214.97--17.1
漲跌價+0.51+0.48-0.37-1.07-3.35-4.27-0.41+2.04+3.29-3.28+0.97---1.16
漲跌幅+3.31%+3.1%-2.27%-6.29%-17.4%-21.1%-2.51%+14.7%+26%-17.1%+6.48%---6.78%
振幅6.8%7.5%7.11%11.2%21.9%28.8%35.7%69%92.1%60.6%79.6%--34.1%
成交張數8,2771.08萬2.54萬4.83萬14.9萬34.1萬70.4萬168萬221萬238萬457萬--58.4萬
成交金額1.33億1.73億4.04億7.8億26.2億64.1億128億261億328億353億671億--109億
週轉率11.3%14.7%34.6%65.7%203%464%958%2288%3009%3237%6218%--794%

* 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
'26/11/0615.9816.0715.8615.94-0.28-1.731.2915.890.311,94418610.40.31+2530-380-12717.9-1640000
'26/11/0515.9716.415.8316.22+0.72+4.653.6816.32-0.625,87932917.90.95+210+215+23617.4+1641000
'26/11/0415.3715.5215.3515.5+0.07+0.451.116.03-3.424531104.120.07+1720-164+8.3417.4+2640000
'26/11/0315.3515.5515.3515.43+0.01+0.061.315.420.066161205.130.1-1500+234+83.617.2-3638000
'26/11/0215.3215.5815.2415.42-0.04-0.262.215.53-0.711,92015212.60.3-1140-65.4-17917.4+169641000
'26/10/3015.6615.6615.2515.46-0.2-1.282.6215.211.622,22920410.90.35-660+25.6-40.417.3-1472000
'26/10/2915.9415.9415.6315.66-0.33-2.061.9415.630.194,63230715.10.73+7320+1,162+1,89417.4+1473000
'26/10/2815.8716.0115.815.99+0.04+0.251.3215.970.132,10916712.60.34-1400-143-28316.4-5472000
'26/10/2716.0216.1515.9515.95+0.08+0.51.2615.721.442,19115514.10.35+1540-151+2.5916.6-3477000
'26/10/2216.2816.315.8715.87-0.44-2.72.6415.94-0.443,44922615.30.55-720-156-22816.4-87480000
'26/10/2116.4716.516.2916.31+0.01+0.061.2916.270.252,17912018.20.36+10-9.52-8.5216.50567000
'26/10/2016.2116.516.1416.3+0.16+0.992.2316.46-0.982,62516515.90.43+140+157+17116.5-1567000
'26/10/1916.0816.2616.0216.14-0.04-0.251.4816.38-1.491,90714513.20.31-200+77.8+57.816.5+30568000
'26/10/1616.2316.3816.1616.18+0.22+1.381.3816.2-0.123,09120015.40.5+70+79.1+86.116.5+55538000
'26/10/1516.4816.4815.9615.96-0.61-3.683.1416.27-1.942,60025010.40.42+2790+591+87016.5+18483000
'26/10/1416.6816.7216.5616.57-0.11-0.660.9616.410.972,32116813.80.39-530+54.3+1.3316-2465000
'26/10/1316.5816.6916.2716.68-0.01-0.062.5216.75-0.422,74624311.30.45+1240+478+60215.90467000
'26/10/12171716.6916.69-0.22-1.31.8316.71-0.122,65120712.80.44+570-110-52.715.8+13467000
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
'26/10/081717.1516.9116.91-0.1-0.591.4116.96-0.32,72514019.50.46+1520-83+6915.4-1454000
'26/10/0717.1417.1416.9917.01-0.02-0.120.8817.23-1.292,34814815.90.4+170-97.2-80.214+5455000
'26/10/0617.0117.031717.03+0.02+0.120.1817.23-1.172,20414615.10.38+120-60.6-48.6140450000
'26/10/0517.0817.0816.9117.01+0.05+0.29117.23-1.292,36910821.90.4-110-31.7-42.714+5450000
'26/10/0217.1917.1916.9516.96-0.22-1.281.417.23-1.592,43117014.30.41+340-128-94.114+11445000
'26/10/0117.2117.2117.1217.18-0.08-0.460.5217.23-0.292,19513416.40.38-90-26.5-35.514+10434000
'26/09/3017.3217.3317.2117.26+0.06+0.350.717.230.172,29313017.60.4-30-18-21140424000
'26/09/2917.4417.4417.1617.2-0.57-3.211.5817.33-0.763,75130912.10.65+100-333-32314+11424000
'26/09/2418.0118.0117.7517.77-0.3-1.661.4417.720.281,75117010.30.31-800-208-28814-2413000
'26/09/2318.3118.3118.0318.07-0.25-1.361.5318.1-0.172,13116113.20.39-170-85.5-10314.1-3415000
'26/09/2218.3218.518.318.32+0.1+0.551.118.230.492,92719215.20.54+240+39.6+63.615.3+12418000
'26/09/2118.218.2818.1918.22+0.04+0.220.518.33-0.62,26612717.80.41+90+10.8+19.816.30406000
'26/09/1817.9918.217.9918.18+0.18+11.1718.2-0.112,24314515.50.41+90+43.9+52.916.30406000
'26/09/1717.8818.0517.8818+0.21+1.180.9617.980.112,25812518.10.41-410+83.1+42.116.20406000
'26/09/1617.811817.6817.79-0.08-0.451.7918.01-1.243,41133710.10.61-80+125+11716.30406000
'26/09/1517.851817.7917.87+0.03+0.171.1817.820.282,36615215.60.42+80+156+16416.3-80406000
'26/09/1417.8517.9417.7317.84-0.01-0.061.1817.85-0.062,20015913.80.39+40+27.2+31.216.30486000
'26/09/1117.9218.0217.6217.85-0.19-1.052.2217.96-0.622,26720910.80.4-70-506-51316.30486000
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
'26/09/1018.0718.0817.9918.04-0.01-0.060.518.06-0.112,392150160.43+20+103+10516.30486000
'26/09/0918.1218.1518.0518.05-0.08-0.440.5518.19-0.781,48611213.30.27+280+2.54+30.516.30486000
'26/09/0818.1418.218.0618.13+0.03+0.170.7718.1302,25513716.50.41-60+72+6616.30486000
'26/09/0717.9918.1417.9718.1-0.04-0.220.9418.17-0.392,74717116.10.5-130-21.5-34.516.30486000
'26/09/0418.2318.2818.118.14+0.08+0.44117.921.211,70111814.40.31+1420-114+28.216.3-10486000
'26/09/0318.1718.2418.0418.06-0.13-0.711.118.17-0.612,25410421.70.41+60-38.4-32.416.1+12496000
'26/09/0218.3118.3618.0718.19-0.25-1.361.5718.150.222,26415914.20.4100-75.8-75.816.10484000
'26/09/0118.5818.618.3218.44-0.03-0.161.5218.350.493,04914620.90.56+320-20+1216.10484000
'26/08/3118.418.4918.2718.47-0.07-0.381.1918.64-0.923,245191170.6-180+11.9-6.0916.10484000
'26/08/2818.6318.6618.518.54-0.08-0.430.8618.50.222,52816015.80.47+70-103-96.316.2-5484000
'26/08/2718.5218.6518.4118.62+0.1+0.541.318.63-0.052,717143190.51-900+150+59.616.10489000
'26/08/2618.3518.5818.2218.52+0.12+0.651.9618.480.222,44816814.60.45-360+274+23816.2-5489000
'26/08/2518.2318.418.0318.4+0.23+1.272.0418.30.542,886181160.53+100+135+14516.2+1494000
'26/08/2418.6418.6418.1618.17-0.46-2.472.5818.32-0.832,63018414.30.48+390-369-33016.2+30493000
'26/08/2118.5218.7418.4318.63+0.06+0.321.6718.65-0.112,53913718.50.47-50+168+16316.20463000
'26/08/2018.5318.6618.4818.57+0.09+0.490.9718.58-0.052,37212618.80.44-880+48.7-39.316.20463000
'26/08/1919.219.218.4818.48-0.62-3.253.7718.5-0.112,67822012.20.5-280-197-22516.3+12463000
'26/08/1819.3319.3619.0619.1-0.21-1.091.5519.41-1.622,82818215.50.54+20-276-27416.30451000
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
'26/08/1719.0619.3119.0219.31+0.39+2.061.5319.46-0.782,74922112.40.53-20+251+24916.30451000
'26/08/1419.1819.1818.8818.92-0.44-2.271.5519.09-0.92,84121613.20.54-10-689-69016.30451000
'26/08/1319.3819.4719.3419.36+0.12+0.620.6819.111.292,627202130.51+70+96.9+10416.30451000
'26/08/1219.1919.3419.1619.24-0.07-0.360.9319.37-0.682,22214215.60.4300-9.85-9.8516.3-6451000
'26/08/1119.2519.3919.0919.31+0.24+1.261.5719.230.412,383183130.46+70+103+11016.30457000
'26/08/1019.3519.419.0519.07-0.22-1.141.8119.29-1.151,91515812.10.37+10-233-23216.3-10457000
'26/08/0718.9619.2918.8919.29+0.46+2.442.1219.39-0.523,097207150.5900+448+44816.3+10467000
'26/08/0618.8119.0718.718.83-0.12-0.631.9518.93-0.533,01719115.80.57-40+138+13416.3+6457000
'26/08/0518.4918.9518.3618.95+0.55+2.993.2118.97-0.113,70926114.20.69+60+280+28616.30451000
'26/08/0418.0818.418.0518.4+0.29+1.61.9318.6-1.093,03517017.80.56+530+564+61716.2-3451000
'26/08/0318.4718.4718.0318.11-0.37-22.3818.050.333,47524114.40.63+480-204-15616.1+14454000
'26/07/3118.2518.5618.2518.48+0.48+2.671.7218.310.921,6501759.430.3-550+340+285160440000
'26/07/3018.5118.5117.7918-0.51-2.763.8918.01-0.062,2652528.990.41-750-29.7-10516.1+1440000
'26/07/2918.5718.5918.1518.51-0.08-0.432.3718.54-0.161,9322427.980.35+2230-235-12.416.2+1439000
'26/07/2819.0819.0818.5518.59-0.26-1.382.8118.530.322,21816413.50.41-650+480+41515.9-442438000
'26/07/2718.8119.0118.6518.85+0.02+0.111.9119.19-1.81,97717711.20.37+160+31.6+47.616-2880000
'26/07/2419.1419.1418.7318.83-0.15-0.792.1618.760.371,62413711.90.31-230+12.6-10.4160882000
'26/07/2319.0819.1618.8418.98-0.12-0.631.6819.04-0.323,17318117.50.6-950+126+31.216-16882000
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
'26/07/2219.0519.3619.0519.1+0.18+0.951.6418.970.683,06522913.40.59-2670+500+23316.2-51898000
'26/07/2118.3919.0118.118.92+0.4+2.164.9119.2-1.483,95629313.50.74-280-85.5-11416.5+1949000
'26/07/2018.881918.5218.52-0.26-1.382.5618.350.924,77423620.20.89+3390-468-12916.7+1948000
'26/07/1719.7319.7318.7818.78-1.17-5.864.7618.82-0.212,68125710.40.51-850-306-39116.2+1947000
'26/07/1619.9820.0119.5919.95-0.14-0.72.0919.80.752,47423010.80.49-970-391-48816.3+60946000
'26/07/1519.9420.2519.8920.09+0.39+1.981.8319.970.63,9934508.870.8-2880+441+15316.50886000
'26/07/1419.3819.7519.219.7+0.31+1.62.8420.09-1.982,75823311.80.53+4000+66.2+46616.90886000
'26/07/1319.9520.419.3919.39-0.48-2.425.0819.51-0.624,44635312.60.88-1960-263-45916.30886000
'26/07/0919.6919.9619.6419.87+0.02+0.11.6120.51-3.223,225215150.64-380+232+19416.40886000
'26/07/0820.120.1519.6819.85-0.17-0.852.3519.790.33,38320616.40.67+2820-370-87.716.5+2886000
'26/07/0720.220.2719.8820.02-0.29-1.431.9220.27-1.252,26317912.60.45-3070+344+37.316.1-3884000
'26/07/0620.4720.620.1520.31-0.09-0.442.2120.34-0.152,66723911.20.54-1320+219+86.616.50887000
'26/07/0320.1420.5519.9120.4+0.26+1.293.1820.55-0.742,85223612.10.58+10+494+49516.7-1887000
'26/07/0220.7120.7120.0120.14-0.7-3.363.3620.10.23,09823713.10.63-870-452-53916.5-18888000
'26/07/0120.8520.8920.7120.84+0.12+0.580.8720.86-0.13,46521416.20.7200+359+35916.5-1906000
'26/06/3020.1920.8320.1520.72+0.77+3.863.4120.95-1.113,1423229.760.65+260+1,124+1,15016.5-118907000
'26/06/2920.4520.519.8119.95-0.46-2.253.3820.37-2.113,72529312.70.75+1360-940-80416.5-1221,025000
'26/06/2621.0121.0120.2120.41-0.52-2.483.8220.47-0.292,27621110.80.46-1370+98.1-38.916.2+51,147000
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
'26/06/2520.6321.0720.5420.93+0.31+1.52.5721.15-1.053,95233511.80.83-490+742+69316.4+491,142000
'26/06/2420.2520.6420.120.62+0.27+1.332.6520.81-0.922,15721410.10.44+210+164+18516.2-11,093000
'26/06/2320.520.7520.3320.35-0.04-0.22.0620.41-0.293,07724012.80.63+1010+254+35516.2-61,094000
'26/06/2220.4220.5220.120.39-0.03-0.152.0620.89-2.453,07020215.20.62-300+238+20816+391,100000
'26/06/1820.1120.4420.1120.42+0.36+1.791.6520.57-0.733,44324913.80.7-500+763+71315.9-71,061000
'26/06/1719.8620.2519.8620.06+0.2+1.011.9620.44-1.893,3954367.790.68+510+546+59715.8+171,068000
'26/06/1619.8219.9519.819.86+0.15+0.760.7620.1-1.213,16721514.70.63-10+482+48115.7+11,051000
'26/06/1519.6119.7219.419.71+0.15+0.771.6419.98-1.372,94817017.30.58-820+370+28815.6+11,050000
'26/06/1219.319.6619.2519.56+0.37+1.932.1419.430.662,41418113.30.47-1350+283+14815.6+11,049000
'26/06/1119.0719.319.0719.19+0.12+0.631.2119.25-0.312,22716613.40.43+2750-169+10615.701,048000
'26/06/1019.4619.4619.0119.07-0.16-0.832.3419.39-1.683,39318018.80.65-2960+239-56.615.4-11,048000
'26/06/0919.0119.2518.9719.23+0.26+1.371.4819.78-2.863,403200170.65-1120+173+60.515.4-11,049000
'26/06/0819.5519.5518.9618.97-0.83-4.192.9819.19-1.163,9299224.260.75+1170+1,514+1,63115.6+31,050000
'26/06/0519.942019.719.8-0.17-0.851.519.710.452,65317115.50.53-210-54-7515.4+71,047000
'26/06/0420.0120.1219.8719.97-0.19-0.941.2420.17-12,37116314.60.47-100-21.2-31.215.5-21,040000
'26/06/0320.0420.2819.9620.16+0.13+0.651.620.120.23,45626013.30.7+90+595+60415.5+21,042000
'26/06/0219.7520.0319.4420.03+0.19+0.962.9720.15-0.63,47732010.90.69+470+193+24015.5-401,040000
'26/06/0120.1420.1619.6719.84-0.5-2.462.4119.760.44,24839810.70.84-10+72.6+71.615.3+301,080000
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
'26/05/2920.3420.4720.0520.34+0.12+0.592.0820.091.232,552232110.52-680+436+36815.3-81,050000
'26/05/2820.320.3120.0620.22-0.23-1.121.2220.49-1.342,52821911.50.51-1640+26.3-13815.3+171,058000
'26/05/2720.5220.720.4220.45001.3720.420.153,37624713.70.69+1180-48.1+69.915.5-81,041000
'26/05/2620.4820.5620.320.45+0.12+0.591.2820.7-1.223,09124312.70.63-1280-20.6-14915.3-31,049000
'26/05/2520.2520.4820.2420.33+0.15+0.741.1920.72-1.923,57825813.90.73-5460+849+30315.4-121,052000
'26/05/2220.120.2319.9720.18-0.21-1.031.2820.38-0.992,61921412.20.53+690-215-14616+101,064000
'26/05/2120.1420.6820.1420.39+0.28+1.392.6920.021.813,44422415.40.7+770+317+39415.9-41,054000
'26/05/2020.1520.320.0520.11-0.01-0.051.2420.39-1.392,3315724.070.47-90+194+18515.8+131,058000
'26/05/1920.1320.1719.8520.12-0.01-0.051.5920.45-1.642,71019613.80.54-120+25.7+13.715.8+381,045000
'26/05/1820.0520.2119.9320.13-0.09-0.451.3820.2-0.352,19921010.50.44+620-1.5+60.515.801,007000
'26/05/1520.5320.5319.9820.22-0.39-1.892.6720.210.053,72131611.80.76-310-121-15215.7-101,007000
'26/05/1420.9521.0520.4720.61-0.25-1.22.7820.530.393,0443119.790.63-100+109+98.615.7+271,017000
'26/05/1320.5620.8820.5520.86+0.33+1.611.6121.07-1.013,56531911.20.74-3600+655+29515.6-13990000
'26/05/1220.720.7320.3820.53-0.1-0.481.720.79-1.274,27332513.20.87-200-93.3-11316.1-341,003000
'26/05/1120.2520.6520.2320.63+0.42+2.082.0820.79-0.782,5283626.980.52-250+255+23016.1+321,037000
'26/05/0820.0920.2720.0720.21+0.01+0.050.9920.41-0.991,7491968.920.35-260+188+16216.7+81,005000
'26/05/0720.2220.2419.9620.2+0.05+0.251.3920.44-1.192,91623812.20.59-230+392+36916.6+15997000
'26/05/0619.9720.2119.9720.15+0.3+1.511.2120.23-0.43,68632211.40.74+380+1,159+1,19716.5+15982000
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
'26/05/0519.9819.9819.8519.85-0.13-0.650.6519.95-0.51,7631789.90.35-230+28.5+5.5116.30967000
'26/05/0419.819.9919.7319.98+0.27+1.371.3219.950.152,73023911.40.55+8210-785+3616.4+10967000
'26/04/3019.5519.7119.5419.71+0.18+0.920.8719.95-1.222,83621713.10.56-60+278+27215.4-10957000
'26/04/2919.4819.5619.3419.53+0.03+0.151.1319.81-1.432,89219514.80.56-30+98.7+95.715.4+1967000
'26/04/2819.5519.619.4319.5-0.04-0.20.8719.53-0.152,90321113.80.57-1030+71.6-31.415.3+10966000
'26/04/2719.2519.5919.2319.54+0.36+1.881.8819.7-0.822,3033456.680.45+840+264+34815.4+16956000
'26/04/2419.3719.3819.119.18-0.12-0.621.4519.42-1.252,44518513.20.47-210+47.9+26.915.3-6940000
'26/04/2319.3919.5519.2119.3-0.07-0.361.7619.52-1.142,6833387.940.5200+395+39515.4-14946000
'26/04/2219.1519.419.0619.37+0.22+1.151.7819.63-1.342,9633029.810.57-270+365+33815.4+13960000
'26/04/2119.1219.1818.9519.15+0.06+0.311.219.32-0.892,6892989.020.51-150-83.9-98.915.3-4947000
'26/04/2018.9919.1218.9819.09+0.11+0.580.7419.26-0.893,02019415.60.58-150+132+11715.3+1951000
'26/04/1718.9519.0218.9418.98+0.09+0.480.4219.15-0.91,3001817.180.2500+475+47515.3-26950000
'26/04/1618.9218.9318.7718.89+0.04+0.210.8519.11-1.162,46415815.60.47+230+127+15015-20976000
'26/04/1518.9819.0518.7918.85+0.07+0.371.3818.8501,8563225.760.35+210+133+15414.9-8996000
'26/04/1418.7518.9118.6518.78+0.15+0.811.419.08-1.63,59031011.60.68-120+230+21814.8-4401,004000
'26/04/1318.5818.6518.4718.63+0.07+0.380.9718.8-0.912,81320913.50.52-270+488+46114.7-2351,444000
'26/04/1018.1918.5918.1618.56+0.37+2.032.3618.68-0.653,82234511.10.71+230+1,000+1,02314.6-5251,679-400
'26/04/0918.1118.2718.0718.19+0.08+0.441.118.3-0.62,64818414.40.48-260+485+45914.5-2752,204040.18
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
'26/04/0817.5718.1217.5718.11+0.78+4.53.1718.3-1.053,17525712.40.57+310+770+80114.4-2262,479040.16
'26/04/0717.5617.5817.317.33-0.29-1.651.5917.49-0.921,9962308.680.35+270-267-24014.402,705+440.15
'26/04/0217.8517.8517.6217.62-0.15-0.841.2917.68-0.342,59315716.50.46-660+158+9214.4-412,705000
'26/04/0117.817.8417.6717.77+0.14+0.790.9617.9-0.732,27516613.70.4+350-125-90.414.4+2452,746000
'26/03/3117.6617.8517.5817.63-0.02-0.111.5317.530.571,5161828.330.27-660+187+12114.4+852,501000
'26/03/3017.5117.7117.4317.65-0.07-0.41.5817.83-1.022,41519612.30.43+640+465+52914.4+562,416000
'26/03/2717.517.7417.3517.72+0.18+1.032.2217.73-0.062,50120012.50.44+310+587+61814.2-1902,360000
'26/03/2617.8117.8117.5417.54-0.28-1.571.5217.50.231,96215812.40.35+920-129-36.714.2-92,550000
'26/03/2517.417.8217.417.82+0.65+3.792.4517.810.062,99921214.20.53+190+510+52914.1-1432,559000
'26/03/2417.4817.517.1217.17-0.25-1.442.1817.52-2.042,77620613.50.48+1510-257-10614.1-552,702000
'26/03/2318.0118.0117.4217.42-0.67-3.73.2617.330.523,09425512.10.54-920+41.8-50.213.9+92,757000
'26/03/2018.118.211818.09+0.01+0.061.1617.960.721,97814713.50.36+500+123+17314-552,748000
'26/03/1918.1718.418.0818.08-0.2-1.091.7518.030.282,57617814.50.47-70-37.9-44.914+1122,803000
'26/03/1818.4718.4718.1918.28-0.23-1.241.5118.44-0.883,07722213.90.56+140-710-69614+5552,691000
'26/03/1718.618.7618.5118.51-0.1-0.541.3418.350.862,92817716.50.54-200+465+44514-1022,136000
'26/03/1618.518.6118.3418.61-0.07-0.371.4518.7-0.483,75024715.20.69-2270-276-50314+7052,238000
'26/03/1318.4518.7318.4518.68+0.23+1.251.5218.670.053,25024513.30.61+410+814+85514.2-3301,533000
'26/03/1218.6118.6218.4118.45-0.16-0.861.1318.77-1.733,88421018.50.72+750-707-63214.2+4771,863000
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
'26/03/1118.4818.6518.4818.61+0.21+1.140.9218.76-0.814,30729414.60.8+1690+1,134+1,30314-9371,386000
'26/03/1018.2518.4518.1618.4+0.46+2.561.6218.67-1.472,62124610.60.48+540+838+89213.8-4182,323000
'26/03/0917.8218.117.517.94-0.2-1.13.3118.32-2.124,17125916.10.74-4320+1,012+58013.6+1382,741000
'26/03/0618.1518.2317.9618.14-0.04-0.221.4918.34-1.12,82320313.90.51+160+207+22313.9-982,603000
'26/03/0518.0318.217.9818.18+0.44+2.481.2418.25-0.394,61528016.50.84+2320+308+54013.9-3532,701000
'26/03/0417.551817.5517.74-0.51-2.792.4718.04-1.694,15830913.50.74+3030+649+95213.6-2293,054000
'26/03/0318.4418.5318.0818.25-0.3-1.622.4318.10.823,60029712.10.66-4460+529+83.213.2+43,283000
'26/03/0218.2718.5718.218.55+0.08+0.43218.6-0.273,34928111.90.61+1870-100+86.913.7+53,279000
'26/02/2618.3818.518.2818.47+0.15+0.821.218.55-0.433,47033410.40.64-30+333+33013.5-303,274000
'26/02/2518.1518.3718.1118.32+0.14+0.771.4318.44-0.663,15824113.10.58+1000+366+46613.9-923,304000
'26/02/2418.0418.2818.0418.18001.3218.21-0.173,13326311.90.57+1400-92.2+47.813.8-103,396000
'26/02/231818.191818.18+0.23+1.281.0618.020.883,5766825.240.65+240-22.4+1.6413.6-13,406000
'26/02/1118.0218.0217.9217.95-0.06-0.330.5618.02-0.391,3651857.380.25+660-85.5-19.513.6-13,407000
'26/02/1017.9118.0317.918.01+0.1+0.560.7318.11-0.562,99128910.40.54+80+206+21413.5-13,408000
'26/02/0917.817.9117.7517.91+0.2+1.130.917.98-0.392,51421411.80.45-420+143+10113.4+183,409000
'26/02/0617.4917.7517.2717.71+0.23+1.322.7517.72-0.062,91727710.50.51+280+308+33613.5+153,391000
'26/02/0517.7317.7317.4317.48-0.12-0.681.717.65-0.972,84820214.10.5-330+80.5+47.513.5+43,376-100
'26/02/0417.7417.7817.5417.6+0.02+0.111.3717.83-1.313,12122114.10.55+10+3.72+4.7213.5+33,372010.03
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
'26/02/0317.517.6217.3617.58+0.05+0.291.4817.83-1.423,35731010.80.59+290+102+13113.5-13,369-6410.03
'26/02/0217.7117.7917.5217.53-0.23-1.31.5217.460.42,752212130.48+410+144+18513.4-703,3700651.93
'26/01/3017.9117.9117.4317.76-0.16-0.892.6817.81-0.283,99428414.10.71-2450-143-38813.4-553,440-1651.89
'26/01/2918.0918.0917.9217.92-0.02-0.110.9517.95-0.173,22524413.20.58-10+33.5+32.513.6-263,4950661.89
'26/01/2818.0218.117.917.94-0.06-0.331.1118.13-1.063,17729910.60.57-1020+8.79-93.213.6+63,5210661.87
'26/01/2718.1418.1617.818-0.06-0.331.9918.12-0.674,31132813.10.77-890+758+66913.7-2393,5150661.88
'26/01/2618.3718.4418.0518.06-0.31-1.692.1218.17-0.612,6503118.520.48-1810+82.8-98.213.7+903,754+64661.76
'26/01/2318.3918.4218.3418.37+0.06+0.330.4418.5-0.713,06921514.30.56-1580-127-28513.9-273,664020.05
'26/01/2218.3818.4918.2818.31-0.03-0.161.1518.43-0.663,60828912.50.66+1580-417-25914.1+2983,691-120.05
'26/01/2118.0618.3818.0618.34+0.18+0.991.7618.44-0.553,86130712.60.71+3450+264+60913.9-4123,393030.09
'26/01/2018.4218.4418.0318.16-0.2-1.092.2318.26-0.553,78232511.60.69+1410-249-10813.5+1553,805+330.08
'26/01/1918.3618.4918.2718.36001.218.46-0.541,7422367.380.32+1680-422-25413.4+2773,650000
'26/01/1618.2618.4818.2618.36+0.12+0.661.2118.39-0.163,71127513.50.68-2050-11.5-21713.2+703,373000
'26/01/1518.218.3218.1618.24+0.02+0.110.8818.4-0.883,611258140.66-1670+421+25413.4-43,303000
'26/01/1418.218.5118.1118.22+0.01+0.052.218.26-0.224,30339810.80.79+40-245-24113.6+2303,307000
'26/01/1318.4118.5118.2118.21-0.08-0.441.6418.25-0.224,6215428.530.85-400+461+42113.6-223,077000
'26/01/1218.0618.3418.0318.29+0.3+1.671.7218.38-0.493,7724189.020.69+3160+37.6+35413.6-2333,099-800
'26/01/0917.8418.0517.7517.99+0.15+0.841.6818.08-0.53,47627812.50.62+1910+60.9+25213.3-23,332080.24
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
'26/01/0817.817.8517.6517.84+0.09+0.511.1317.85-0.063,37324613.70.6-1030+77.2-25.813.1+13,334080.24
'26/01/0717.8517.9117.7517.75-0.04-0.220.917.91-0.93,22522814.10.58-2720+607+33513.2+493,333080.24
'26/01/0617.5317.8117.5317.79+0.42+2.421.6117.91-0.673,8363959.710.68+3130+183+49613.5-1253,284080.24
'26/01/0517.2617.4517.2317.37+0.12+0.71.2817.61-1.383,95729513.40.69+240-31.4-7.3613.103,409080.23
'26/01/0217.117.2617.117.25+0.15+0.880.9417.170.461,3741807.630.24+930-123-30.213-53,409080.23
'25/12/3117.117.216.9917.1-0.1-0.581.2217.18-0.473,87425515.20.66-680-144-21213+5363,414080.23
'25/12/3017.0517.216.9717.2+0.05+0.291.3417.26-0.353,42424314.10.58+490+244+29313+892,878080.28
'25/12/2917.1217.2117.0417.15+0.1+0.59117.1503,7124318.610.64-800-308-38813+1982,789080.29
'25/12/2616.9817.1516.9517.05+0.25+1.491.1917.16-0.653,79632511.70.65+370+53+9013.1-1762,591080.31
'25/12/2416.7916.816.6916.8+0.03+0.180.6616.99-1.132,48015815.70.4200+61.9+61.913-82,767080.29
'25/12/2316.7116.8116.6816.77+0.1+0.60.7816.84-0.423,24522614.40.54+130+37.8+50.813-382,775080.29
'25/12/2216.516.6816.4616.67+0.22+1.341.3416.75-0.483,07722913.40.51+120+84.9+96.912.9-152,813080.28
'25/12/1916.3816.5316.3616.45+0.01+0.061.0316.48-0.183,59820217.80.59-970-46.9-14412.9+882,828080.28
'25/12/1816.516.516.3816.44+0.18+1.110.7416.370.433,32820016.60.55+170-215-19813-412,740080.29
'25/12/1716.1416.2816.1116.26+0.23+1.431.0616.56-1.853,069180170.5+670-153-86.213-12,781080.29
'25/12/1616.2516.2916.0116.03-0.23-1.411.7216.19-13,07119515.80.49-1430+443+30012.9-92,782080.29
'25/12/1516.3716.416.2616.26-0.1-0.610.8616.34-0.492,99019515.30.49-400+107+67.113+142,791080.29
'25/12/1216.2616.3816.1216.36+0.12+0.741.616.43-0.433,05213622.40.5+60-4.58+1.4213.1+472,777080.29
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
'25/12/1116.3416.3816.2316.24-0.01-0.060.9216.31-0.433,768188200.61+230+785+80813.1-42,730080.29
'25/12/1016.2816.2816.1416.25-0.02-0.120.8616.43-1.113,43516321.10.56-100+334+32413+1842,734080.29
'25/12/0916.3616.3816.2716.27-0.08-0.490.6716.38-0.682,84317216.50.46+280-45.5-17.513+32,550080.31
'25/12/0816.2416.3516.2216.35+0.15+0.930.816.44-0.553,01723013.10.49+290+888+91713-12,547080.31
'25/12/0516.1616.216.0916.2+0.05+0.310.6816.29-0.563,057153200.49-2380+414+17612.9+22,548080.31
'25/12/0416.1216.1715.9716.15-0.05-0.311.2316.21-0.373,56216721.30.57-3790-31.7-41113.2+4592,546080.31
'25/12/0316.2516.2816.1516.2-0.06-0.370.816.180.124,32420820.80.7+240-241-21713.5+6462,087080.38
'25/12/0216.3916.3916.2616.26-0.02-0.120.816.34-0.492,18418112.10.36-1990+104-95.413.401,441080.56
'25/12/0116.1916.316.1516.28+0.17+1.060.9316.47-1.173,76126614.10.61+5800-291+28813.6-6051,441080.56
'25/11/2815.9816.1315.9316.11+0.03+0.191.2416.22-0.683,59415523.20.58+390+171+21013.1+972,046080.39
'25/11/271616.1915.9916.08+0.01+0.061.2416.030.312,444144170.39+330-271-23813+2901,949080.41
'25/11/2615.9516.115.8716.07+0.17+1.071.4516.1-0.192,51816015.70.4+810+357+43813-2411,659080.48
'25/11/2515.615.9915.615.9+0.39+2.512.5115.98-0.53,01921114.30.48+480-301-25312.9+4351,900080.42
'25/11/2415.5315.5615.3915.51-0.05-0.321.0915.66-0.973,91323916.40.6+870+319+40612.9-4551,465080.55
'25/11/2115.9515.9515.4515.56-0.46-2.873.1215.5604,59831714.50.72-2080+1,006+79812.8-5521,920080.42
'25/11/2016.116.1415.9816.02+0.08+0.51160.123,09126411.70.5+420-1.89+40.113+192,472080.32
'25/11/1916.0916.1415.9315.94-0.1-0.621.3116.14-1.252,6103886.730.42-290-71.6-10112.9+142,453080.33
'25/11/1816.0816.1916.0316.04-0.02-0.12116.14-0.622,85718815.20.46+750+329+40412.9-1422,439080.33
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
'25/11/1716.1716.1816.0316.06-0.2-1.230.9216.21-0.932,97820514.50.48+1720-165+6.6112.8+1592,581080.31
'25/11/1416.3816.3816.2516.26-0.11-0.670.7916.27-0.063,16015919.90.51+760+56.8+13312.5-332,422080.33
'25/11/1316.1616.416.1616.37+0.28+1.741.4916.53-0.981,5802536.250.26+390+597+63612.4-4192,455080.33
'25/11/1216.316.316.0516.09-0.09-0.561.5516.24-0.933,10818816.50.5+290+159+18812.3+522,874080.28
'25/11/1116.4716.4716.1816.18-0.22-1.341.7716.27-0.562,634203130.43+10-375-37412.3+1312,822080.28
'25/11/1016.4116.4816.3116.4-0.02-0.121.0416.48-0.492,75517515.70.45-270+160+13312.3-722,691080.3