≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00926 凱基全球菁英55 / K線圖(日)

00926 凱基全球菁英55

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.4626.26+0.2+0.76%0.53%26.4426.4626.32
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%)
6081,604萬2242.71張/筆26.3926.41 (+0.19%)
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)
145380.4萬181801張/筆26.25+0.12 (+0.46%)

連續漲跌: 連2漲  ( +0.32元 / +1.22%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 一人救全村！微軟財報報喜單周狂漲21% 這幾檔「高含微軟ETF」跟著飛 (Anue鉅亨 08/02 09:52)

00926 凱基全球菁英55 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共803日
成交價: 26.46元 (+0.2元/ +0.76%)成交張數: 608張成交金額: 1,604萬元
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11高
近10日新高
連2漲
(+0.32元/ +1.22%)
第286低
近2日新高
第444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

結算價
26.46元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年10年15年20年今年
01/02
~09/18
起算價26.1726.0326.5926.1324.8122.822.1822.3416.49----23.31
漲跌價+0.29+0.43-0.13+0.33+1.65+3.66+4.28+4.12+9.97----+3.15
漲跌幅+1.11%+1.65%-0.49%+1.26%+6.65%+16.1%+19.3%+18.4%+60.5%----+13.5%
振幅1.22%1.96%2.41%2.49%13.1%23.7%24.4%44.6%71.6%----23.2%
成交張數1,4543,5746,6361.22萬5.26萬11.9萬26.5萬68.8萬84.8萬----17.6萬
成交金額3,821萬9,359萬1.74億3.2億13.5億29.7億64.1億156億188億----43億
週轉率1.4%3.45%6.41%11.8%50.8%115%256%665%819%----170%

* 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
'26/09/1826.4426.4626.3226.46+0.2+0.760.5326.410.196082242.710.1600+120+1200.54011000
'26/09/1726.226.2626.226.26+0.12+0.460.2326.47-0.81451810.80.04+0.050+105+1050.54011000
'26/09/1626.1826.2326.1426.14-0.03-0.110.3426.050.347012382.950.18+10+25.8+26.80.56011000
'26/09/1526.1926.2226.1526.17+0.16+0.620.2726.19-0.081,2692255.640.33+0.10+29.5+29.60.55011000
'26/09/1426.0326.0425.9526.01-0.02-0.080.3526.2-0.738522273.750.22+0.10-35.6-35.51.51-1011000
'26/09/1126.0626.0625.9626.03000.3826.15-0.463302381.390.09-1900+155-34.61.51021000
'26/09/1025.9726.0325.9526.03-0.07-0.270.3125.910.468292892.870.22-37.90+20.6-17.31.7021000
'26/09/0926.1726.1726.0826.1-0.19-0.720.3425.90.772302730.840.06-3.680-61.5-65.21.73021000
'26/09/0826.2126.3126.226.29-0.05-0.190.4226.060.871,1712384.920.3100+42.5+42.51.74021000
'26/09/0726.5926.5926.326.34-0.25-0.941.0926.36-0.085013501.430.13-30-72.4-75.41.74021000
'26/09/0426.3126.5926.3126.59+0.32+1.221.0726.360.861141800.630.03+70+38.9+45.91.74021000
'26/09/0326.3726.3726.2726.27+0.05+0.190.3826.61-1.296862063.330.1800+17.7+17.71.73021000
'26/09/0226.2326.2326.1826.22000.1926.37-0.572982381.250.08-2.90-20.9-23.81.73021000
'26/09/0126.2626.2626.1826.22-0.04-0.150.326.140.317832573.050.21-1590+95.4-63.61.73021000
'26/08/3126.2326.2926.1326.26+0.03+0.110.6126.27-0.044022041.970.11-1080+61-46.81.9021000
'26/08/2826.2326.326.2126.23+0.14+0.540.3426.26-0.111982400.820.0500-29.8-29.82021000
'26/08/2726.1426.1426.0926.09+0.03+0.120.1926.35-17422702.750.19-50+20.9+15.92.01021000
'26/08/2626.0226.082626.06+0.04+0.150.3126.020.154702421.940.12-2230+194-28.42.02021000
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
'26/08/2526.0126.0225.9426.02-0.05-0.190.3126.08-0.232422321.040.0600-18-182.23021000
'26/08/2426.1326.1326.0626.07-0.11-0.420.2725.950.464883781.290.13-8.750-138-1472.23021000
'26/08/2126.1826.1826.1326.18-0.08-0.30.1926.120.232852481.150.07-2110+214+3.642.24021000
'26/08/2026.1826.2726.1826.26+0.13+0.50.3426.190.278793022.910.23+4410-444-2.722.44021000
'26/08/1926.1526.2226.1326.13-0.17-0.650.3426.25-0.462064040.510.05+16.10-21.1-4.982.02021000
'26/08/1826.526.526.2626.3-0.3-1.130.926.20.381,1505342.150.3+0.580-22.1-21.62021000
'26/08/1726.8726.8726.5626.6-0.27-11.1526.370.865663421.650.15+0.040-123-1232.01021000
'26/08/1426.8126.9226.8126.87+0.06+0.220.4126.630.892,3323985.860.63+20-2,016-2,0142.03021000
'26/08/1326.926.926.7726.81-0.01-0.040.4826.95-0.524832971.630.13-1.980-29.7-31.72.03021000
'26/08/1226.926.926.826.82-0.23-0.850.3726.80.076172582.390.17-5020+467-34.82.03021000
'26/08/1127.0727.072727.05-0.12-0.440.2626.840.782992391.250.08-1330+143+9.782.52021000
'26/08/1027.1227.2127.1227.17+0.22+0.820.3326.950.811,1113053.640.3-0.960-32-32.92.65-121000
'26/08/0726.9426.9626.8726.95+0.07+0.260.3327.19-0.891,8025293.410.49-1150-1,389-1,5042.71022000
'26/08/0626.926.926.826.88-0.07-0.260.3726.92-0.151,6892566.60.45+5680-656-88.22.82022000
'26/08/0526.92726.8726.95+0.63+2.390.4926.880.261,8275553.290.49+1260-1,602-1,4762.25022000
'26/08/0426.2426.3526.2426.32+0.32+1.230.4226.97-2.474222771.520.11+180+101+1192.15-222000
'26/08/0325.926.0225.8126+0.1+0.390.8126.34-1.311832460.740.05+1130+8.11+1212.22+324000
'26/07/3125.6925.925.6925.9+0.66+2.610.8325.820.316972882.420.18-480+230+1822.1021000
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
'26/07/3025.3425.3425.2325.24-0.17-0.670.4325.94-2.772,949267110.75-1,0260+975-51.42.14021000
'26/07/2925.3625.525.3325.41+0.11+0.430.6724.951.811,3522834.780.34+3750-14.2+3613.35021000
'26/07/2825.3725.3725.2625.3-0.35-1.360.4325.41-0.439733562.730.25-1.80+68.2+66.42.94021000
'26/07/2725.5825.6525.5525.65+0.2+0.790.3925.321.296742912.320.17+2.20+86.1+88.32.94021000
'26/07/2425.6225.6225.3625.45-0.27-1.051.0125.51-0.246521973.310.17-1010+88.5-12.42.94021000
'26/07/2325.825.8525.6225.72000.8925.470.975242312.270.13+1140-110+3.983.05021000
'26/07/2225.7425.7425.5925.72+0.18+0.70.5925.82-0.391,6302237.310.42-400+91.1+51.12.93021000
'26/07/2125.3325.5525.3325.54+0.14+0.550.8725.82-1.15762192.630.15-40+91.7+87.72.97021000
'26/07/2025.3625.4925.3625.4+0.03+0.120.5125.42-0.088463102.730.22+83.50+131+2142.97021000
'26/07/1725.7625.7625.3625.37-0.39-1.511.5525.4-0.121,1293523.210.29-4640+648+1842.88021000
'26/07/1625.6525.7725.6425.76+0.22+0.860.5125.590.661,0823513.080.28+3430-26.3+3173.56021000
'26/07/1525.4525.5725.4425.54+0.25+0.990.5125.78-0.948423152.670.22+8.050+119+1273.15021000
'26/07/1425.2925.3325.1725.29000.6325.5-0.837743372.30.2+50+486+4913.14021000
'26/07/1325.2125.3625.2125.29+0.12+0.480.625.280.048123082.640.21-1500+713+5633.14-621000
'26/07/0925.0325.2225.0325.17+0.3+1.210.7625.23-0.247473522.120.19+400+289+3293.31027000
'26/07/0824.9424.9924.8624.87+0.01+0.040.5225.17-1.214332451.770.11+720+57.8+1303.22027000
'26/07/0724.8724.9124.8624.86-0.01-0.040.225.05-0.761922470.780.05+170+117+1343.14027000
'26/07/0624.7424.8824.7424.87+0.13+0.530.5725.01-0.562272920.780.0600+170+1703.12027000
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
'26/07/0324.5724.7824.5724.74+0.16+0.650.8524.730.041,8042567.050.45+1710-6.6+1653.14027000
'26/07/0224.5924.6424.5524.58-0.05-0.20.3724.73-0.619942474.020.24+5670-466+1012.95027000
'26/07/0124.5124.6324.5124.63+0.16+0.650.4924.610.081,2063053.960.3-4300+754+3242.32027000
'26/06/3024.3624.4724.3324.47+0.12+0.490.5724.68-0.861,4062665.290.34-5260+731+2052.8027000
'26/06/2924.0324.3624.0324.35+0.32+1.331.3724.44-0.371,3973553.940.34+9640-679+2853.37027000
'26/06/2624.2824.2823.9724.03-0.56-2.281.2624.29-1.088205191.580.2-46.90-114-1612.28+127000
'26/06/2524.4924.5924.4924.59+0.11+0.450.4124.231.461,0742873.740.26+5870-478+1092.33026000
'26/06/2424.4224.4824.3824.48-0.09-0.370.4124.340.573733381.10.09+18.50+171+1901.68026000
'26/06/2324.924.924.5724.57-0.41-1.641.3224.340.946555411.210.16-25.80+2.86-231.66026000
'26/06/2224.942524.9224.98+0.17+0.690.3224.820.648624072.120.22+4.50+303+3081.69026000
'26/06/1824.9724.9724.824.81-0.09-0.360.6825.06-1.013273460.940.08+30+65.7+68.71.68026000
'26/06/1724.9424.9424.824.9-0.18-0.720.5624.6517592632.890.19+0.50+101+1021.68026000
'26/06/1625.0225.092525.08+0.33+1.330.3624.8319403252.890.24+10+314+3151.68+526000
'26/06/1524.6424.7524.6424.75+0.12+0.490.4525.13-1.543233480.930.08+90+100+1091.68021000
'26/06/1224.5824.6424.5824.63+0.18+0.740.2524.540.373432621.310.08-20+111+1091.65021000
'26/06/1124.3524.4624.3324.45-0.07-0.290.5324.62-0.71,0903243.360.27+1800+179+3591.65021000
'26/06/1024.6424.6424.4824.52-0.19-0.770.6524.251.11,4844473.320.36+30-40.4-37.41.45021000
'26/06/0924.6624.7524.5624.71-0.05-0.20.7724.570.579573932.430.24+30-143-1401.46021000
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
'26/06/0824.8724.8724.7124.76-0.21-0.840.6424.620.571,4794353.40.37-80+241+2331.46021000
'26/06/0524.8724.9824.8724.97+0.16+0.640.4424.641.328242872.870.21+1360+10.1+1461.47-121000
'26/06/0424.8724.8724.7824.81-0.24-0.960.3625.04-0.938694232.050.22-210+102+81.41.32022000
'26/06/0325.1225.1225.0225.05-0.11-0.440.424.830.889454342.180.24-8.120+3.79-4.331.35022000
'26/06/0225.0525.1624.9925.16-0.09-0.360.6725.060.49224042.280.23-40-26.6-30.61.35-122000
'26/06/0125.3125.3125.1625.25-0.08-0.320.5925.10.597034131.70.18-130+318+3051.36023000
'26/05/2925.225.3325.225.33+0.16+0.640.5225.140.756643072.160.17+100+328+3381.37023000
'26/05/2825.2325.3125.1425.17-0.04-0.160.6725.31-0.561,0753483.090.27-10+222+2211.36-123000
'26/05/2725.2125.4125.1725.21-0.23-0.90.9425.190.082,9468333.540.74-370-1,130-1,1671.36024000
'26/05/2625.4425.4525.3425.44-0.01-0.040.4325.151.142,1226523.250.54+1200-1,640-1,5201.4024000
'26/05/2525.4925.4925.3825.45+0.02+0.080.4325.220.91,0294202.450.26-7.90+33+25.11.27024000
'26/05/2225.3525.4425.3225.43+0.08+0.320.4725.220.831,9824594.320.5+50-1,074-1,0691.26024000
'26/05/2125.2925.3625.2725.35+0.08+0.320.3625.310.168122882.820.21-840+283+1991.26024000
'26/05/2025.3125.3225.2225.27-0.04-0.160.425.34-0.287542632.870.19-2800+307+26.71.38024000
'26/05/1925.2825.3525.2825.31+0.04+0.160.2825.220.367212802.570.18+3700-331+39.21.7024000
'26/05/1825.2425.325.1225.27-0.08-0.320.7125.31-0.161,6764233.960.42-1530+293+1401.28-124000
'26/05/1525.4125.4725.3425.35+0.03+0.120.5125.290.249693782.560.2500+109+1091.46025000
'26/05/1425.2125.3225.2125.32+0.22+0.880.4425.5-0.711,3973254.30.35+30-150-1471.46-625000
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
'26/05/132525.12525.1+0.22+0.880.425.32-0.881,0144772.130.25+90+769+7781.46-3731000
'26/05/1224.824.8924.824.88+0.06+0.240.3625.07-0.762,6717013.810.66+3230-527-2041.44068000
'26/05/1124.8524.8524.7324.82-0.01-0.040.4824.89-0.282,0965833.590.52-150-1,026-1,0411.07068000
'26/05/0824.8424.8524.824.83-0.02-0.080.224.86-0.126163441.790.15+60+281+2871.08068000
'26/05/0724.8524.8724.8124.85+0.19+0.770.2424.820.121,3495962.260.34-30-600-6031.07-268000
'26/05/0624.6824.6824.6324.66+0.07+0.280.224.96-1.221,5133664.130.37-160+527+5111.07+170000
'26/05/0524.7324.7424.5424.59-0.15-0.610.8124.76-0.692263030.740.06+30+92.6+95.61.09069000
'26/05/0424.4524.7524.4524.74+0.34+1.391.2324.630.448595671.510.21-320+511+4791.08069000
'26/04/3024.4424.5224.3624.4+0.07+0.290.6624.69-1.191,7083774.530.42+2310+116+3471.12-1269000
'26/04/2924.2924.3424.2624.33+0.04+0.160.3324.3301,1173653.060.27-130+414+4010.85+1281000
'26/04/2824.2524.3324.2524.29+0.17+0.70.3324.31-0.081,2294752.590.3-220+695+6730.86069000
'26/04/2724.1624.224.1224.12+0.14+0.580.3324.27-0.629275291.750.22-20+575+5730.88-369000
'26/04/2424.0724.123.9623.98+0.05+0.210.5924.33-1.467563202.360.18+6.10+352+3580.88072000
'26/04/2324.0124.0123.8823.93+0.03+0.130.5424.14-0.886653791.750.16+980+420+5180.87072000
'26/04/2224.0224.0223.8523.9-0.12-0.50.7124.13-0.966804091.660.16-70+454+4470.77072000
'26/04/2123.9724.0523.9724.02+0.05+0.210.3323.761.087023861.820.17+20+426+4280.77072000
'26/04/2023.922423.9223.97+0.06+0.250.3324.06-0.382,1636373.40.52+260-881-8550.77072000
'26/04/1723.9123.9623.923.91000.2524.25-1.424883371.450.12+60+323+3290.74-372000
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
'26/04/1623.923.9523.923.91+0.11+0.460.2123.99-0.334674021.160.11+360+311+3470.74075000
'26/04/1523.7623.8523.7623.8+0.28+1.190.3824.02-0.921,4705152.850.35+110+549+5600.7-475000
'26/04/1423.523.623.523.52+0.21+0.90.4323.86-1.458073562.270.19+140+448+4620.69079000
'26/04/1323.4323.4323.2523.31-0.1-0.430.7723.67-1.543173440.920.07-20+210+2080.67+179000
'26/04/1023.3823.4423.3623.41+0.13+0.560.3423.52-0.471,3925692.450.3300-660-6600.67078000
'26/04/0923.2723.3123.2323.28+0.01+0.040.3423.47-0.821,1714802.440.27-110-713-7240.67078000
'26/04/0823.0523.2823.0523.27+0.5+2.21.0123.2701,5444503.430.36-230+382+3590.68078000
'26/04/0722.5522.822.5522.77+0.34+1.521.1122.91-0.613223440.940.07+210+178+1990.71078000
'26/04/0222.8322.8322.4322.43-0.23-1.021.7722.77-1.522753180.860.06-10+112+1110.68078000
'26/04/0122.6122.6622.5722.66+0.39+1.750.422.71-0.226692193.060.15+90+221+2300.68-13078000
'26/03/3122.3122.3622.1122.27+0.24+1.091.1322.66-1.751,5154413.430.34+90-542-5330.67-2208000
'26/03/3022.0322.0421.822.03-0.35-1.561.0722.0301,0624902.170.23-90+728+7190.660210000
'26/03/2722.4122.4122.2922.38-0.23-1.020.5321.961.881,1244622.430.25-1020+72.3-29.70.670210000
'26/03/2622.7422.7422.5922.61-0.09-0.40.6622.221.721,2083663.30.27+50-75-700.790210000
'26/03/2522.6922.7322.5922.7+0.15+0.670.6222.680.091,8984454.260.4300-1,376-1,3760.780210000
'26/03/2422.5522.6322.5522.55+0.08+0.360.3622.56-0.041,0783263.310.24+50+161+1660.780210000
'26/03/2322.6122.6122.4422.47-0.33-1.450.7522.8-1.471,2885992.150.29-50+39.8+34.80.780210000
'26/03/2022.8422.8522.822.8-0.13-0.570.2222.451.543714040.920.08-10-101-1020.780210000
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
'26/03/1922.9622.9722.922.93-0.39-1.670.322.790.611,0475152.030.24+1140-271-1570.790210000
'26/03/1823.4123.4123.2423.32+0.1+0.430.7322.861.972702810.960.06+10+175+1760.660210000
'26/03/1723.2423.2523.1823.22-0.07-0.30.323.28-0.266104681.30.14+50-36.4-31.40.660210000
'26/03/1623.2923.323.2223.29-0.01-0.040.3423.38-0.399983372.960.23-1210+306+1860.650210000
'26/03/1323.2123.4223.2123.3+0.09+0.390.923.110.824712721.730.11+60+217+2230.780210000
'26/03/1223.3223.3223.1723.21-0.22-0.940.6423.190.091,0013652.740.23+1010-37.2+63.80.780210000
'26/03/1123.3723.523.3723.43+0.16+0.690.5623.350.344592861.610.11+70+228+2350.670210000
'26/03/1022.9323.2822.9323.27+0.53+2.331.5423.44-0.731,5323414.490.36-1090-61.7-1710.66-3210000
'26/03/0923.3223.3222.622.74-0.64-2.743.0823.42-2.991,4337351.950.33+74.60-161-86.20.77-1213000
'26/03/0623.4123.4123.3323.38-0.05-0.210.3423.011.589933422.90.23+90+151+1600.690214000
'26/03/0523.3123.6323.3123.43+0.27+1.171.3823.380.216323471.820.15-730+342+2690.680214000
'26/03/0423.3323.3323.1423.16-0.17-0.730.8123.57-1.771,3445302.540.31+53.10+189+2420.760214000
'26/03/0323.5223.5223.3223.33+0.07+0.30.8623.250.348883712.390.21-6.750+98.9+92.20.7-1214000
'26/03/0223.6423.6423.2223.26-0.49-2.061.7723.49-0.991,7419361.860.41+39.50-378-3380.71-18215000
'26/02/2623.7823.7823.723.75+0.17+0.720.3423.451.261,1263812.950.27+170+157+1740.67+4233000
'26/02/2523.5823.6223.5223.58+0.08+0.340.4323.85-1.153,3326774.920.79+10.40-1,211-1,2010.65+3229000
'26/02/2423.4123.5523.4123.5+0.09+0.380.623.66-0.685524161.330.1300+421+4212.240226000
'26/02/2323.6323.6323.423.41-0.22-0.930.9723.47-0.267919800.810.19-71.90-143-2152.21+11226000
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
'26/02/1123.6823.6923.6223.63-0.09-0.380.323.590.171,2344982.480.29-9.960+262+2522.280215000
'26/02/1023.6723.7523.6723.72+0.08+0.340.3423.660.256183731.660.15+0.20+248+2482.290215000
'26/02/0923.4223.6723.4223.64+0.54+2.341.0823.78-0.596013971.510.14-4.80+402+3982.29-1215000
'26/02/0623.3423.3423.0623.1-0.37-1.581.1923.64-2.341,6308681.880.38+330-477-4442.3+2216000
'26/02/0523.6323.6323.4323.47-0.22-0.930.8423.211.111,0255861.750.24-6.60+4.97-1.632.260214000
'26/02/0424.0324.0323.6623.69-0.4-1.661.5423.490.845736620.870.14+14.10-198-1832.27+4214000
'26/02/0323.9324.123.9324.09+0.37+1.560.7223.661.785034601.090.12+2.040+405+4072.260210000
'26/02/0223.8123.9123.6823.72-0.26-1.080.9624.09-1.569115551.640.22-0.70+147+1462.25-4210000
'26/01/3024.0524.0523.8823.98-0.14-0.580.723.910.295964631.290.14-320+158+1263.86-1214000
'26/01/2924.1624.1624.0624.12-0.07-0.290.4123.970.621,9433825.090.47+0.050+320+3203.840215000
'26/01/2824.2524.2924.1724.19+0.05+0.210.524.070.51,8454254.340.45+4020-275+1273.9-1215000
'26/01/2723.8824.1523.8824.14+0.48+2.031.1424.2-0.253,8847954.890.94+1,6640-2,877-1,2133.49-2216000
'26/01/2623.6323.723.5323.66+0.03+0.130.7223.91-1.064,7316067.811.12+3,3230-3,962-6395.51+1218000
'26/01/2323.5723.6523.5723.63+0.08+0.340.3423.76-0.551,1545432.120.27+25.10-612-5871.950217000
'26/01/2223.5623.5623.4523.55+0.19+0.810.4723.63-0.341,0374932.10.24+230-549-5261.92-12217000
'26/01/2123.4223.4223.3223.36-0.13-0.550.4323.49-0.566624761.390.15+60+312+3181.9-4229000
'26/01/2023.4623.523.4323.49+0.03+0.130.323.270.944604021.140.11+230+107+1301.890233000
'26/01/1923.6123.6123.4423.46-0.34-1.430.7123.74-1.198881,0130.880.21-630-276-3391.87+2233000
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
'26/01/1623.6323.8123.6323.8+0.17+0.720.7623.760.172,9077803.730.69+10-945-9441.93+2231000
'26/01/1523.7123.7123.5623.63-0.19-0.80.6323.65-0.088776681.310.2100-20.2-20.21.93-18229000
'26/01/1423.8323.923.8223.82-0.01-0.040.3423.88-0.257084381.620.1700+265+2651.920247000
'26/01/1323.7923.8323.7623.83+0.2+0.850.323.92-0.381,1674702.480.28-50+466+4611.92+1247000
'26/01/1223.6123.6823.6123.63+0.07+0.30.323.86-0.971,1144582.430.26+120+280+2921.920246000
'26/01/0923.6123.6123.5223.56-0.05-0.210.3823.59-0.134353581.220.1+20+258+2601.87-2246000
'26/01/0823.623.6623.5923.61+0.09+0.380.323.65-0.174264191.020.1+240+186+2101.890248000
'26/01/0723.4523.5823.4523.52+0.07+0.30.5523.58-0.261,7114044.240.4+9590-825+1341.87-1248000
'26/01/0623.3823.4823.3723.45+0.13+0.560.4723.52-0.39854732.080.23+10+744+7450.86-6249000
'26/01/0523.3323.3523.2723.32-0.01-0.040.3423.39-0.31,7036062.810.4+10+136+1370.87-3255-400
'26/01/0223.3123.3523.2323.33+0.02+0.090.5123.230.435794381.320.13-0.50+114+1140.88-1258041.55
'25/12/3123.323.3323.2623.31+0.01+0.040.323.38-0.36444171.540.15-80+127+1190.31-2259041.54
'25/12/3023.423.423.2823.3-0.12-0.510.5123.37-0.37734431.750.1800+156+1560.32-25261041.53
'25/12/2923.4123.4323.3823.42+0.01+0.040.2123.64-0.941,6846092.770.39+16.20+722+7380.32-9286041.4
'25/12/2623.4623.4623.423.41+0.06+0.260.2623.46-0.217504251.770.18+70+500+5070.3-7295-241.36
'25/12/2423.3923.423.3523.35+0.15+0.650.2223.44-0.399684542.130.23+100+492+5020.29-9302+161.99
'25/12/2323.2323.2523.1923.2-0.03-0.130.2623.24-0.178224481.830.19+70+304+3110.28-4311+151.61
'25/12/2223.0523.2423.0523.23+0.29+1.260.8323.150.348795301.660.2+80+478+4860.27-31315+441.27
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
'25/12/1922.7622.9622.7622.94+0.22+0.970.8822.890.221,0413852.70.24+100+469+4790.26-30346000
'25/12/1822.9422.9422.6522.72-0.22-0.961.2622.60.538828481.040.2+4.10-471-4670.25+14376000
'25/12/1722.8822.9722.8722.94+0.06+0.260.4422.95-0.041,7686152.870.41+1.60+724+7260.25-11362000
'25/12/1622.8722.9422.8322.88-0.17-0.740.4822.95-0.311,6481,3021.270.38-36.60-226-2620.25-55373000
'25/12/1524.6524.6524.5124.52-0.18-0.730.5724.370.614,6231,8012.571.13-23.40-2,919-2,9430.31+136428000
'25/12/1224.6624.7224.6424.7+0.25+1.020.3324.50.813,0458963.40.75-100-1,398-1,4080.34+108292000
'25/12/1124.5524.5524.3524.45-0.15-0.610.8124.56-0.452,2481,3641.650.55-4200-1,136-1,5560.33+10184000
'25/12/1024.6624.6624.5624.6-0.05-0.20.4124.510.372,2968452.720.56-9030+174-7290.85+23174000
'25/12/0924.6424.724.6424.65000.2424.480.691,7845903.020.44-110-351-3621.97+7151-200
'25/12/0824.7224.7224.6424.65-0.04-0.160.3224.430.891,7899931.80.44-160-1,497-1,5132.03+45144021.39
'25/12/0524.6824.7424.6824.69+0.01+0.040.2424.381.269026001.50.22-80-147-1552.05+299+222.02
'25/12/0424.7324.7324.6724.68-0.18-0.720.2424.41.131,2268721.410.3-240-689-7132.06-5997000
'25/12/0324.8424.8724.724.86+0.26+1.060.6924.51.451,6775942.820.42+80-778-7702.09+102156000
'25/12/0224.5324.6424.5324.6+0.22+0.90.4524.490.452,7265934.60.67+150-117-1022.08-9454000
'25/12/0124.4924.524.3824.38-0.11-0.450.4924.62-0.987344761.540.18-70-133-1402.06+16148000
'25/11/2824.4524.524.4424.49+0.04+0.160.2524.480.041963690.530.05+2.250+76.8+792.07+1132000
'25/11/2724.424.4624.424.45+0.19+0.780.2524.440.047915121.550.19-7.170+224+2172.06+98131000
'25/11/2624.224.2724.1924.26+0.13+0.540.3324.20.257814041.930.19-10+431+4302.07-10033000
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
'25/11/2524.0524.1424.0524.13+0.56+2.380.3824.120.041,0424722.210.25-90+303+2942.07-17133000
'25/11/2423.4823.5823.4623.57+0.27+1.160.5223.440.558834172.120.21+70+30.6+37.62.09+100150000
'25/11/2123.5223.5223.2623.3-0.69-2.881.0823.31-0.048345681.470.19+190-36.1-17.12.08-2650000
'25/11/2023.7823.9923.7823.99+0.72+3.090.923.641.461,2793713.450.31+10+337+3382.05-576000
'25/11/1923.2923.3723.2223.27-0.15-0.640.6423.34-0.39933892.550.23+320+251+2832.05081000
'25/11/1823.823.823.2923.42-0.3-1.262.1523.53-0.472,0215573.630.47+320+242+2742.01081000
'25/11/1723.5323.7623.4723.72+0.17+0.721.2327.08-14.24193631.150.1+40+260+2641.97081000
'25/11/1423.6623.6623.523.55-0.48-20.6723.58-0.131,2796621.930.300-73.2-73.21.97081000
'25/11/1323.9524.0323.9124.03+0.01+0.040.5240.125503321.660.13+50+157+1621.97+181000
'25/11/1223.9324.0523.9324.02+0.09+0.380.5240.086653511.890.16+40+178+1821.95-180000
'25/11/1124.2524.2523.923.93+0.28+1.181.4823.99-0.258493732.280.2-400+230+1901.94-281000
'25/11/1023.5423.6523.5323.65+0.15+0.640.5123.440.891,3673883.520.32-10+324+3231.99083000
'25/11/0723.5123.5123.423.5-0.24-1.010.4623.53-0.131,13156620.27+3.10-10.2-7.062083000
'25/11/0623.6723.7423.6723.74+0.07+0.30.323.7401,5933005.310.38-10+1,205+1,2041.99083000
'25/11/0523.623.6723.5223.67-0.22-0.920.6323.6701,8736492.890.44+10+332+3331.99083000
'25/11/0424.0124.0123.8923.89-0.14-0.580.523.99-0.421,0405641.840.25-430+293+2501.99-583000
'25/11/0324.0924.0924.0324.03-0.2-0.830.2523.980.218155551.470.2-70-193-2002.06-588000
'25/10/3124.2724.2724.2124.23-0.12-0.490.2524.090.584713961.190.11-90-159-1682.07+1793000
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
'25/10/3024.2324.4224.2324.35+0.32+1.330.7924.38-0.123,1886115.220.78-250+246+2212.06+176000
'25/10/2923.824.0523.824.03+0.31+1.311.0524.05-0.081,0824262.540.26-40+244+2402.07075000
'25/10/2823.7423.7623.7223.72+0.09+0.380.1723.79-0.31,6834713.570.4+9.250+329+3382.05+275000
'25/10/2723.5223.6523.4923.63+0.53+2.290.6923.480.631,6696732.480.39+40+713+7172.04073000
'25/10/2323.1423.1523.0823.1-0.1-0.430.323.080.094043041.330.09+9.50+93.5+1032.01-173000
'25/10/2223.1823.2223.1423.2-0.03-0.130.348283652.270.19+10-81.3-80.32074000
'25/10/2123.123.2623.123.23+0.2+0.870.6923.31-0.341,3974533.080.32+20+558+5602+374000
'25/10/202323.0622.9923.03+0.23+1.010.3123.020.046204451.390.14-50+276+2711.99-171000
'25/10/1722.8322.8822.7822.8-0.12-0.520.4422.94-0.611,9704424.460.45+1090+284+3932072000
'25/10/1622.8522.9222.8422.92+0.1+0.440.3522.98-0.261,4194673.040.32+130+442+4551.98072000
'25/10/1522.8922.8922.7522.82-0.07-0.310.6122.810.041,2954502.880.3+120+3.11+15.11.96072000
'25/10/14232322.8622.89+0.18+0.790.6223.03-0.611,5744003.930.36+30+579+5821.95072000
'25/10/1322.5922.7422.5922.71-0.35-1.520.6522.520.841,6036132.620.36-1170+685+5681.93-172000
'25/10/0923.0823.0823.0323.06+0.09+0.390.2223.16-0.436824371.560.16-50+522+5172.06-373000
'25/10/0822.982322.9522.97+0.08+0.350.2222.98-0.048943442.60.21-18.90+460+4412.06-176000
'25/10/0722.9923.0522.8622.89-0.1-0.430.8323.07-0.799627001.370.22-50+378+3732.08077000
'25/10/0322.952322.9522.99+0.16+0.70.2222.960.132,5735384.780.59+2,1020-1,513+5894.32077000
'25/10/0222.822.8422.7722.83+0.19+0.840.3122.89-0.261,6845173.260.38+7470-18.3+7291.93-377000
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
'25/10/0122.6522.6822.6422.64-0.01-0.040.1822.8-0.718523612.360.1900+257+2571.06080000
'25/09/3022.5722.6922.5722.65+0.1+0.440.5322.69-0.181,1654502.590.26+180+469+4871.06-280000
'25/09/2622.5522.5822.5422.55+0.01+0.040.1822.66-0.491,2955292.450.29-60+1,212+1,2061.03-182000
'25/09/2522.5822.5822.5322.54-0.04-0.180.2222.61-0.315114541.130.12+190+316+3351.03+183000
'25/09/2422.6322.6322.5222.58-0.07-0.310.4922.63-0.228574411.940.19+40+486+4901.01+182000
'25/09/2322.6422.6622.6122.65+0.16+0.710.2222.77-0.539335341.750.21-60+713+7071-281000
'25/09/2222.4522.5222.4322.49+0.26+1.170.422.57-0.369115631.620.2+60+651+6570.99-283000