≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00632R 元大台灣50反1 (還原股價) / K線圖(日)

00632R 元大台灣50反1

日期: 11/04權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
10.5810.52+0.06+0.57%3.9%10.4310.8310.42
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%)
310,02432.94億22,77913.6張/筆10.6310.59 (-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)
170,40417.65億20,0278.51張/筆10.36+0.41 (+4.06%)

連續漲跌: 連5漲  ( +0.91元 / +9.41%)

上市指數: 42948.91 (-358.63 / -0.83%)

新聞及公告

• 〈台股風向球〉資金續航力先看台幣 提防「升息周期到來」的預期形成 (Anue鉅亨 09/13 13:43)

• 〈台股風向球〉聯準會升息壓抑難脫整理格局 先靠績優股輪流維繫多頭火種 (Anue鉅亨 09/06 12:20)

• 〈台股風向球〉9月開局4萬6多空拔河 外資回流動能成行情一大關鍵 (Anue鉅亨 08/30 13:09)

• 外資本周天天買超共2061億元 最青睞力積電連4天加碼逾31萬張 (Anue鉅亨 08/14 20:14)

• 8月台股ETF交投熱！這4檔日均量突破20萬張 00685L挾量價雙優勢 (Anue鉅亨 08/14 11:43)

• 〈台股風向球〉台指期夜盤重回4萬5大關 MSCI季度調整台股權重恐遭小幅調降 (Anue鉅亨 08/10 05:19)

• 外資買超縮至20億元 大買力積電、群創各逾3.7萬張 出脫金融股 (Anue鉅亨 08/06 20:15)

• 外資轉賣超187億元 期貨淨空單首度突破9萬口 瞄準兩族群提款15萬張 (Anue鉅亨 08/03 20:00)

• 外資轉賣超187億元 加空期貨首度突破9萬口 瞄準兩族群提款15萬張 (Anue鉅亨 08/03 20:00)

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

• 〈焦點股〉無懼破發越跌越買！首檔不配息主動式ETF 00407A奪台股成交王 (Anue鉅亨 06/26 11:58)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00632R 元大台灣50反1 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共2,923日｜股價已還原
成交價: 10.58元 (+0.06元/ +0.57%)成交張數: 31萬張成交金額: 32.9億元
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98低
近61日新高
連5漲
(+0.91元/ +9.41%)
第91高
近60日新高
第43高
近63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
10.58元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年
'24/11/05
~11/04
3年
'23/11/06
~11/04
5年
'21/11/05
~11/04
10年
'16/11/07
~11/04
15年20年今年
01/02
~11/04
起算價10.19.679.759.1610.311.31723.13438.5116--16.5
漲跌價+0.5+0.91+0.83+1.42+0.28-0.74-6.47-12.5-23.4-27.9-105---5.88
漲跌幅+4.96%+9.41%+8.51%+15.5%+2.72%-6.54%-37.9%-54.2%-68.9%-72.5%-90.9%---35.7%
振幅7.64%11.8%12.1%18.6%16.5%23.4%52.2%89.1%72.8%98.6%93.9%--44.4%
成交張數61.9萬89.9萬136萬230萬771萬1,929萬2,935萬4,249萬8,158萬1.56億2.66億--2,721萬
成交金額64.6億92.6億137億226億763億1,987億3,451億5,795億7,263億1.14兆2.21兆--3,083億
週轉率27.6%40.1%60.6%102%344%861%1310%1896%3641%6973%11855%--1215%

* 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
'26/11/0410.410.810.410.6+0.06+0.573.910.59-0.09310,02422,77913.632.9+2,1230+133,115+135,238
'26/11/0310.310.510.210.5+0.41+4.062.9710.520170,40420,0278.5117.6+6,5350+51,244+57,7791.54-8,497269,949+1,58011,6344.31
'26/11/0210.210.210.110.1+0.03+0.31.2910.10.1138,8188,41316.514.1+6720+51,457+52,1291.22-12,376278,446+1,35010,0543.61
'26/10/3010.110.21010.1+0.23+2.341.4210.080178,33715,23311.718-4,6720+16,521+11,8491.18+24,656290,822+6118,7042.99
'26/10/299.729.889.699.85+0.18+1.861.969.820.3101,2817,43013.69.94+2,3830+775+3,1581.37+11,256266,166+3678,0933.04
'26/10/289.719.759.679.67-0.2-2.030.819.68-0.197,5307,55512.99.46+3,0340+17,450+20,4841.27-23,431254,910-4367,7263.03
'26/10/279.789.929.769.87-0.01-0.11.629.92-0.5192,6667,09013.19.12-2570+23,758+23,5011.13-3,953278,341+2268,1622.93
'26/10/229.679.899.679.88+0.16+1.652.269.88087,2228,8799.828.54+9990-4,420-3,4211.13+5,994282,295+6047,9362.81
'26/10/219.699.769.659.72-0.14-1.421.129.73-0.176,3907,617107.41+2330-192+41.51.09+1,665276,301-3487,3322.65
'26/10/209.819.899.729.86+0.11+1.131.749.840.2104,3699,78510.710.2-1,8480+14,086+12,2381.08+2,954274,636+2877,6802.8
'26/10/199.819.829.729.75+0.1+1.041.049.76-0.1122,40810,15012.112+2,3080+41,344+43,6521.14+7,993271,682+2887,3932.72
'26/10/169.649.689.589.65-0.03-0.311.039.650106,5646,78115.710.3+3,6620-13,116-9,4541.03+3,848263,689-3447,1052.69
'26/10/159.69.79.579.68+0.32+3.421.399.72-0.41237,41519,41312.222.9-3750+160,226+159,8510.87-9,022259,841+1,0057,4492.87
'26/10/149.379.49.39.36-0.05-0.531.069.37-0.1167,3375,71611.86.29-1,4700-10,941-12,4110.85-329268,863-1706,4442.4
'26/10/139.429.479.369.41+0.18+1.951.199.45-0.43136,39611,26612.112.8+2,1780+69,241+71,4190.91-2,934269,192+4616,6142.46
'26/10/129.319.339.229.23-0.01-0.111.199.27-0.4380,1196,25812.87.43-830+38,424+38,3410.79-3,638272,126+1916,1532.26
'26/10/089.219.269.29.24+0.1+1.090.669.27-0.3281,1847,02911.67.49-1160+44,564+44,4480.78-8,521275,764+3855,9622.16
'26/10/079.169.199.139.14+0.01+0.110.669.16-0.2243,0324,4279.723.94-5970+2,087+1,4900.77-554284,286-1315,5771.96
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
'26/10/069.139.29.139.13-0.03-0.330.769.14-0.1163,8937,7028.35.85+3,0460+2,918+5,9640.8-4,947284,840+3055,7082
'26/10/059.199.229.149.16-0.24-2.550.859.160189,91320,7419.1617.4+560-57,388-57,3320.69+4,300289,787-7185,4031.86
'26/10/029.439.449.389.4-0.01-0.110.649.41-0.1151,2895,8978.74.82-1,6960+3,410+1,7140.69+457285,487+706,1212.14
'26/10/019.479.519.49.41-0.06-0.631.169.40.1171,6576,60510.86.77+510+16,217+16,2680.75+2,243285,030+546,0512.12
'26/09/309.469.499.429.47-0.1-1.040.739.47092,7579,4799.798.77-3,6000-8,027-11,6270.75-371282,787-975,9972.12
'26/09/299.539.69.59.57+0.08+0.841.059.58-0.184,2896,54912.98.05-630+12,888+12,8250.89-4,858283,158+6216,0942.15
'26/09/249.579.579.489.49000.959.51-0.2165,3146,524106.22+1,6650+16,888+18,5530.89-5,012288,016+5055,4731.9
'26/09/239.459.59.439.49-0.03-0.320.749.480.1168,3198,3308.26.47+3180-9,429-9,1110.82+812293,028+2874,9681.7
'26/09/229.49.539.399.52-0.03-0.311.479.50.21132,36414,7738.9612.5+5,0570-6,087-1,0300.81+719292,216-9824,6811.6
'26/09/219.639.639.559.55-0.12-1.240.839.530.21133,54916,8877.9112.8-2630-45,202-45,4650.63+7,204291,497-2975,6631.94
'26/09/189.719.779.669.67-0.17-1.731.129.660.1133,87316,9737.8913-1,9630-21,477-23,4400.66-2,758284,293-835,9602.1
'26/09/179.879.889.759.84-0.11-1.111.319.86-0.2132,10013,12910.113-5,6640-19,445-25,1090.73+2,551287,051-2546,0432.11
'26/09/1610109.99.95-0.08-0.81.29.95085,3757,97910.78.5-1,2120-5,965-7,1770.95+1,074284,500+356,2972.21
'26/09/159.98109.9510+0.06+0.60.810.020.189,0606,51613.78.91+2,1570+7,846+10,0030.99-1,255283,426+1396,2622.21
'26/09/1410.110.19.949.97+0.06+0.611.419.98-0.1134,59610,79912.513.5-8220-3,452-4,2740.91+2,948284,681+1476,1232.15
'26/09/119.919.979.869.91+0.18+1.851.139.90.1227,44213,76416.522.6-69,9920+147,789+77,7970.93-3,307281,733+3435,9762.12
'26/09/109.789.839.739.73+0.03+0.311.039.76-0.3187,4938,61610.28.56+3,0170+39,408+42,4253.41-6,460285,040+25,6331.98
'26/09/099.689.719.629.7000.939.690.174,5287,7219.657.2-310-16,159-16,1903.27+2,771291,500+675,6311.93
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
'26/09/089.69.729.69.7+0.06+0.621.249.74-0.4179,7377,15811.17.71+2,7320+22,438+25,1703.3+22288,729+375,5641.93
'26/09/079.699.729.629.64-0.17-1.731.029.630.1165,83420,1178.2416-5,5850-60,808-66,3933.21-172288,707-4545,5271.91
'26/09/049.839.939.799.81-0.19-1.91.49.790.2113,18212,6538.9511.2+1610-33,377-33,2163.5-2,725288,879-2425,9812.07
'26/09/039.87109.8510+0.09+0.911.519.990.1107,5539,51111.310.7-650-12,360-12,4253.5+6,790291,604+1876,2232.13
'26/09/029.849.919.819.91+0.18+1.851.039.910172,14911,76814.617-38,6040+113,558+74,9543.43-10,735284,814+1046,0362.12
'26/09/019.899.99.729.73-0.22-2.211.819.70.31244,68028,1208.723.9-45,3400-59,834-105,1744.75+5,182295,549-2435,9322.01
'26/08/311010.19.949.95+0.06+0.611.429.96-0.1159,66312,46012.816-9,7300+72,897+63,1676.38-5,748290,367-406,1752.13
'26/08/289.879.929.859.89-0.06-0.60.79.880.1111,54011,7699.4811-3,6430-37,531-41,1746.62+5,711296,115+876,2152.1
'26/08/279.949.969.869.95-0.04-0.419.940.1191,89719,9449.6219-17,7610-53,132-70,8936.82+4,112290,404-1926,1282.11
'26/08/2610.210.29.979.99-0.17-1.672.269.960.3192,97520,4819.4219.4-5320-73,560-74,0927.74+4,991286,292-3496,3202.21
'26/08/2510.310.410.210.2-0.07-0.682.0510.18-0.2137,28512,86410.714.1-2,8930+56,456+53,5637.77-10,590281,301+1576,6692.37
'26/08/2410.210.210.110.2+0.08+0.790.9910.24-0.1101,3346,42215.810.3+4120+38,037+38,4497.67-2,920291,891+1346,5122.23
'26/08/2110.210.310.110.2-0.07-0.681.4710.150145,23411,36012.814.8+1,4570-35,355-33,8987.65+9,159294,811-3256,3782.16
'26/08/2010.210.310.210.2-0.04-0.391.4610.210.1142,8319,60114.914.6+13,1380+37,747+50,8857.63-11,707285,652-3366,7032.35
'26/08/1910.310.310.210.3+0.13+1.281.0910.3-0.39206,16517,09712.121.2-2,2320+56,608+54,3767.08-10,197297,359+5357,0392.37
'26/08/189.9610.19.9610.1+0.16+1.61.8110.15-0.2125,08312,8509.7312.6+1,3720+11,685+13,0577.16-1,749307,556+2596,5042.11
'26/08/179.98109.939.97-0.04-0.40.99.970131,33012,22510.713.1-1,3630-27,622-28,9857.13+1,730309,305-686,2452.02
'26/08/149.9109.8910+0.06+0.61.419.980.3162,66316,15210.116.2-11,2790-72,546-83,8257.29+8,637307,575-626,3132.05
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
'26/08/139.92109.919.95-0.11-1.090.899.940.1157,10118,1408.6615.6+9030-86,245-85,3427.8+19,100298,938+1936,3752.13
'26/08/1210.110.21010.1-0.1-0.980.9810.050.1129,90515,2228.5313.1+3130-54,548-54,2357.96+6,927279,838-2296,1822.21
'26/08/1110.210.310.110.2-0.01-0.11.2810.150.1109,67410,74210.211.2-7680-22,928-23,6968.11+3,140272,911-416,4112.35
'26/08/1010.210.310.110.2-0.18-1.741.2610.170166,28118,2699.116.9-2,0450-54,482-56,5278.14+6,333269,771-3276,4522.39
'26/08/0710.310.410.210.4+0.02+0.191.6510.330.19114,0889,84111.611.8-2,3420-24,925-27,2678.44+1,278263,438-456,7792.57
'26/08/0610.410.410.310.3+0.03+0.291.4610.34-0.1193,95714,73013.220.1+46,0460-22,951+23,0958.65-9,200262,160-206,8242.6
'26/08/0510.310.410.210.3-0.33-3.11.6910.280.19318,68330,81010.332.7-9680-100,420-101,3888.14+9,200271,360-1,6396,8442.52
'26/08/0410.710.810.510.6+0.03+0.282.8310.570.56298,83117,38717.231.8+91,2720-141,587-50,3158.75+6,905262,160+1798,4833.24
'26/08/0310.610.610.510.6+0.16+1.531.7210.60268,35114,42218.628.4+91,6550-84,038+7,6175.25+12,141255,255-3,8488,3043.25
'26/07/3110.710.710.410.4-1.05-9.142.5210.48-0.38400,13537,92610.642.3+3,4620-102,384-98,9220.95+12,802243,114-7,08912,1525
'26/07/3011.611.611.211.5+0.06+0.524.0211.460.26378,21626,46514.343.2+50+15,758+15,7630.8-19,941230,312+1,41919,2418.35
'26/07/291111.71111.4+0.35+3.165.7811.45-0.17444,78639,79911.250.6+4740+182,692+183,1660.77-30,337250,253+7,65817,8227.12
'26/07/2810.911.110.911.1+0.52+4.921.711.12-0.36247,40423,80110.427.2-5650+103,078+102,5130.71-12,675280,590+1,89710,1643.62
'26/07/2710.610.710.610.6-0.01-0.091.810.560172,25113,04013.218.3-4780+65,860+65,3820.69-11,907293,265+6548,2672.82
'26/07/2410.510.610.410.6+0.22+2.131.7410.58-0.09148,02813,70810.815.6+330+29,760+29,7930.7-6,246305,172+9507,6132.49
'26/07/2310.210.410.210.4-0.04-0.382.0210.330.19128,79011,00111.713.4-1,4140-41,782-43,1960.7+9,648311,418-7476,6632.14
'26/07/2210.310.410.210.4-0.09-0.861.8110.390160,69515,54510.316.6+130-63,047-63,0340.78+15,538301,770-1,7407,4102.46
'26/07/2110.810.810.510.5-0.42-3.852.4810.450.29202,71722,0549.1921.4+2,4850-53,098-50,6130.78+6,758286,232-1,5559,1503.2
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
'26/07/2010.81110.710.9+0.07+0.652.4910.890.09198,90919,08210.421.5-2,2860-44,213-46,4990.68+12,509279,474+45210,7053.83
'26/07/1710.510.810.510.8+0.69+6.83.5510.91-0.74303,00430,8899.8132.2+4800+169,705+170,1850.78-18,691266,965+2,45410,2533.84
'26/07/1610.210.310.110.1-0.01-0.11.9710.22-0.79126,73411,43311.113-1,4640-23,480-24,9440.75+6,079285,656-57,7992.73
'26/07/1510.210.310.110.2-0.2-1.931.5510.140.1126,43513,2429.5512.9+5420-28,247-27,7050.81+2,350279,577-4347,8042.79
'26/07/1410.210.610.210.4+0.12+1.173.4210.350235,95823,14510.224.6+2,6490+95,072+97,7210.79-18,175277,227+2848,2382.97
'26/07/1310.110.31010.2+0.02+0.22.3510.20.29112,54110,83910.411.4+6050-18,944-18,3390.66+5,371295,402+1527,9542.69
'26/07/0910.110.210.110.2+0.05+0.491.8710.22-0.1117,0129,84211.911.9-1,0930+20,544+19,4510.64+2,415290,031+517,8022.69
'26/07/0810.110.310.110.2-0.02-0.21.6710.2-0.39178,97813,69213.118.2-2,3150+39,141+36,8260.67-4,779287,616+3627,7512.69
'26/07/079.910.29.8710.2+0.26+2.623.1310.170.1170,73618,1079.4317.2-1,0390+6,210+5,1710.77+5,650292,395+1,0597,3892.53
'26/07/069.839.989.89.92+0.04+0.41.829.92081,7778,6879.418.08+3,3090-15,062-11,7530.81+3,603286,745-3446,3302.21
'26/07/0310.110.19.879.88-0.02-0.22.639.89-0.1143,17312,80711.214.3-6790+37,131+36,4520.67-7,618283,142+2186,6742.36
'26/07/0210.110.19.889.9+0.05+0.511.939.97-0.71133,21411,83611.213.3-4450+27,701+27,2560.68-4,767290,760+6206,4562.22
'26/07/019.779.939.769.85-0.09-0.911.719.850147,02015,1499.714.5-4,2800-29,574-33,8540.7+6,724295,527-8065,8361.97
'26/06/3010.110.19.949.94-0.37-3.591.659.940261,25927,8529.3826.2+3,6250-39,154-35,5290.88-11,915288,803-1,6776,6422.3
'26/06/2910.410.410.210.3-0.14-1.341.9110.220.87188,85516,11611.719.5+2970-79,604-79,3070.75+18,007300,718-4508,3192.77
'26/06/2610.210.510.210.4+0.41+4.083.1910.47-0.19269,46027,0339.9727.8+1,8980+44,576+46,4740.77-3,469282,711+2,1468,7693.1
'26/06/259.9310.19.9310001.8910.030.1116,5369,51712.211.7-2,7000-15,389-18,0890.67+250286,180-4576,6232.31
'26/06/249.9910.29.9710+0.22+2.241.8310.05-0.1256,73421,4881225.8+2,0220+80,204+82,2260.78-8,563285,930+1627,0802.48
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
'26/06/239.679.829.639.82+0.17+1.761.979.84-0.2174,34214,95511.717-600-5,927-5,9870.68+7,769294,493+5386,9182.35
'26/06/229.859.859.659.65-0.38-3.791.999.640.1273,67530,3249.0326.7+1,0280-78,583-77,5550.68-2,636286,724-166,3802.23
'26/06/1810.110.11010-0.13-1.280.79100.3143,44516,5308.6814.4-610-23,959-24,0200.67+2,471289,360+4246,3962.21
'26/06/1710.310.310.210.2-0.03-0.291.7710.17-0.1131,56011,83311.113.5-4280+34,284+33,8560.67-2,830286,629+7475,9722.08
'26/06/1610.210.310.210.2-0.04-0.391.1710.21-0.2120,67211,47710.512.3-1,7810-42,121-43,9020.69+7,677289,459-1665,2251.81
'26/06/1510.310.310.210.2-0.32-3.031.2310.230137,32514,2849.6114-1,0720-9,356-10,4280.77+1,390281,782-9495,3911.91
'26/06/1210.410.610.410.6-0.28-2.592.0310.56-0.09171,69114,3081218+1,8890-15,713-13,8240.81-8,156280,392-606,3402.26
'26/06/1110.811.110.810.8+0.01+0.093.0510.810.18310,30625,8031233.8+7250+82,328+83,0530.73-9,911288,548+5636,4002.22
'26/06/1010.610.810.510.8+0.33+3.152.9610.780.37236,42422,06010.725.3-1,1280-32,992-34,1200.69+11,168298,459+4785,8371.96
'26/06/0910.710.710.510.5-0.28-2.62.5110.470.19183,72518,8159.7619.4+1,8560-26,179-24,3230.75+8,172287,291+1055,3591.87
'26/06/0811.111.110.810.8+0.4+3.862.9910.87-0.93312,36930,66410.234-3920+10,799+10,4070.67-4,214279,119+6245,2541.88
'26/06/0510.310.510.310.4+0.23+2.272.3710.38-0.1202,63519,16610.621-3240+50,879+50,5550.69-15,543283,333+2864,6301.63
'26/06/0410.110.210.110.1+0.12+1.2110.140104,6319,66110.810.6+7400+19,892+20,6320.68-372298,876+2004,3441.45
'26/06/0310.110.11010-0.17-1.670.8810.03-0.1139,99815,4179.0814.1-3,8920-307-4,1990.65-179299,248-1174,1441.38
'26/06/0210.210.410.210.2-0.03-0.291.7610.190142,77912,32711.614.6+4,4010-26,660-22,2590.81+1,588299,428+144,2611.42
'26/06/0110.310.310.110.2-0.13-1.261.8410.210.1168,58117,4159.6817.2-3,6220-795-4,4170.63+3,187297,840-2264,2471.43
'26/05/2910.510.510.310.4-0.38-3.541.8610.37-0.19169,91419,3458.7817.7-1,5320-23,178-24,7100.79+5,863294,653+1634,4731.52
'26/05/2810.410.810.410.7+0.23+2.194.110.710.19193,49518,79610.320.5-2,0320-11,759-13,7910.87+1,016288,791-1304,3101.49
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
'26/05/2710.510.610.410.5-0.22-2.051.8710.490.1194,47520,9569.2820.4-3920-43,804-44,1960.96+5,260287,775-2484,4401.54
'26/05/2610.610.810.610.7+0.04+0.371.510.72076,2717,6589.968.17+3,0080-17,154-14,1460.99+2,045282,515-2714,6881.66
'26/05/2510.810.810.710.7-0.4-3.611.4410.72-0.37183,84020,422919.8-4490+24,970+24,5210.86-3,108280,470+2034,9591.77
'26/05/2211.211.311.111.1-0.21-1.861.5911.080120,55016,1017.4913.5+1,3560-19,357-18,0010.88+2,963283,578-844,7561.68
'26/05/2111.411.511.311.3-0.44-3.751.6211.34-0.44163,88017,4619.3918.6+2840-32,938-32,6540.82+3,718280,615-6604,8401.72
'26/05/2011.711.811.611.7+0.07+0.61.3711.75-0.17152,12411,6661317.8+5460+23,984+24,5300.81-10,736276,897+3205,5001.99
'26/05/1911.511.711.511.7+0.19+1.661.8311.67-0.09124,75912,37110.114.5+5670+42,446+43,0130.78-6,657287,634+2535,1801.8
'26/05/1811.611.711.411.5+0.01+0.091.8311.51-0.35148,95013,39611.117.2-4,2440+29,403+25,1590.75-10,612294,291-844,9271.67
'26/05/1511.111.511.111.5+0.14+1.243.4511.460149,41415,2579.7916.8+1,7680-25,902-24,1340.92+14,233304,903-1305,0111.64
'26/05/1411.211.311.111.3+0.01+0.091.7711.280.3591,7027,90411.610.3+5540+6,440+6,9940.85-2,963290,670+535,1411.77
'26/05/1311.411.411.311.3+0.1+0.891.1611.33-0.18121,90012,2509.9513.8-1,2520+19,795+18,5430.83-3,402293,633+4585,0881.73
'26/05/1211.111.311.111.2+0.05+0.451.7911.27-0.5492,8748,70510.710.4+1,0700-18,509-17,4390.84+3,129297,035+1174,6301.56
'26/05/1111.211.211.111.2-0.03-0.270.8911.19-0.2754,4156,6968.136.08-1,8490+2,440+5910.79-3,879293,907-114,5131.54
'26/05/0811.211.311.111.2+0.1+0.91.811.21-0.18103,09310,8679.4911.5+1350+11,244+11,3790.86-4,583297,786+5354,5241.52
'26/05/0711.111.211.111.1-0.23-2.030.9711.090141,84917,6398.0415.8+3150-20,362-20,0460.85+4,634302,369-913,9891.32
'26/05/0611.311.511.211.3-0.13-1.142.3611.320154,68816,3549.4617.5+9560+960+1,9160.84-3,496297,736-3144,0801.37
'26/05/0511.511.511.411.4-0.01-0.090.7911.46-0.0963,3757,0039.057.27-70+13,551+13,5440.8-3,195301,233+1514,3941.46
'26/05/0411.711.711.511.5-0.52-4.342.2511.450.09243,44927,2558.9328.2-5070-58,638-59,1450.8+2,510304,428-4454,2431.39
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
'26/04/3011.81211.812+0.05+0.421.5911.970.08104,4488,7061212.4-1990-25,721-25,9200.86+11,883301,918-1,4564,6881.55
'26/04/29121211.811.9+0.11+0.931.5211.93090,40210,0379.0110.8-1480+25,065+24,9170.85-6,194290,035+3406,1442.12
'26/04/2811.811.811.711.8+0.11+0.941.2811.86-0.3486,5168,8229.8110.2+1,2030+17,901+19,1040.85-3,475296,229+3755,8041.96
'26/04/2711.811.811.711.7-0.31-2.581.1611.8-0.77231,84523,00710.127.2+9910-37,930-36,9390.8+10,566299,704+2295,4291.81
'26/04/2412.312.31212-0.46-3.692.3212.020239,04129,5348.0929.1+350-89,981-89,9460.79+10,840289,138-3675,2001.8
'26/04/2312.212.612.112.5+0.13+1.054.4512.470.08260,96428,7929.0632.3+2450-41,499-41,2540.83+16,120278,298+2895,5672
'26/04/2212.412.412.312.4-0.05-0.41.0512.35067,3689,1287.388.33-750-8,632-8,7070.82+3,445262,178-1605,2782.01
'26/04/2112.512.612.412.4-0.22-1.741.3512.40100,08214,7266.812.4+601-1,500-14,037-14,9360.83-5,637258,733+315,4382.1
'26/04/2012.612.712.512.6-0.09-0.711.0212.68-0.4867,3849,5547.058.48+910-8,078-7,9870.81+2,165264,370+2995,4072.05
'26/04/1712.712.712.612.7+0.08+0.630.7112.73-0.1658,2746,1299.517.4-100+8,920+8,9100.81+63262,205-245,1081.95
'26/04/1612.712.812.612.6-0.15-1.171.0212.540.7169,51310,6966.58.81+1180-30,766-30,6481.15+5,413262,142-255,1321.96
'26/04/1512.812.812.612.8-0.11-0.851.1612.770.08106,70315,2317.0113.6+6,9100-6,681+2291.15-552256,729+335,1572.01
'26/04/14131312.912.9-0.36-2.721.2112.890116,36018,5366.2815.1+2490+9,476+9,7250.81-11,485257,234+385,1241.99
'26/04/1313.313.313.213.2+0.02+0.150.6813.26-0.0855,6376,1059.117.37-1,0550-12,779-13,8340.8-144268,719-965,0861.89
'26/04/1013.313.413.213.2-0.24-1.780.8913.220.08106,04814,8587.1414.1-9980-20,030-21,0280.86-2,936268,863+545,1821.93
'26/04/0913.513.513.513.5+0.03+0.220.613.47071,6366,42411.29.67-770-6,459-6,5360.91+4,297271,799-1765,1281.89
'26/04/0813.613.713.413.4-0.79-5.551.7613.430.07224,18128,2207.9430.3+1,1930-22,956-21,7630.91-3,025269,864-7815,3201.97
'26/04/0714.214.314.114.2-0.26-1.791.1714.220.07101,26310,2299.914.4+8720-34,158-33,2860.86+2,885272,889-4006,1012.24
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
'26/04/0214.114.51414.5+0.35+2.483.1814.52-0.21138,13415,2589.0519.8-170+39,905+39,8880.82-3,397270,005+5386,5012.41
'26/04/0114.314.414.114.1-0.68-4.591.6214.140198,37022,2278.9228.2-2,9190-99,204-102,1230.82+10,506273,402-1,1445,9632.18
'26/03/3114.614.914.614.8+0.3+2.071.9314.80.13174,58417,5919.9225.7-6850+30,317+29,6320.83+6,021262,896+9007,1072.7
'26/03/3014.614.714.514.5+0.28+1.971.3314.57-0.34144,54412,60211.521.1-1,1380+28,016+26,8780.84-6,410256,875+3066,2072.42
'26/03/2714.414.514.214.2+0.05+0.351.6914.29-0.35116,49111,17010.416.7-10,3860+36,298+25,9120.92-81263,286+1215,9012.24
'26/03/261414.213.914.2+0.09+0.641.7714.160.21101,33711,0159.214.3-19,5000-11,996-31,4961.37+8,287263,367+1285,7802.19
'26/03/2514.114.21414.1-0.41-2.831.0314.080.14107,61211,4439.415.2+9,428-170-21,171-11,9131.98-4,508255,080-2445,6522.22
'26/03/2414.214.614.214.5-0.01-0.072.9614.450.41114,77312,2659.3616.6+890+10,382+10,4711.5+3,576259,588-615,8962.27
'26/03/2314.614.614.414.5+0.4+2.831.3514.55-0.21125,41714,1048.8918.2-291-170+28,338+27,8770.89-530256,012+4225,9572.33
'26/03/201414.21414.1+0.04+0.281.4914.13-0.0773,9217,7379.5510.4+5820-1,179-5970.89+1,357256,542+425,5352.16
'26/03/191414.113.914.1+0.33+2.41.1614.13-0.3672,4369,8237.3710.2-811+80+20,267+19,5360.86+1,137255,187+3805,4932.15
'26/03/1813.813.913.713.8-0.24-1.72113.730.1588,05311,1177.9212.1+1170+8,084+8,2010.9-6,071254,050+1385,1132.01
'26/03/171414.113.914-0.24-1.690.8414-0.0771,8759,1457.8610.1+77.80-26,624-26,5460.89+5,305260,121+824,9751.91
'26/03/1614.114.31414.2+0.03+0.211.9714.23074,7967,34310.210.6-73+200-6,932-6,8050.89+3,386254,816-84,8931.92
'26/03/1314.414.414.114.2+0.05+0.352.1914.21-0.0795,56711,0278.6713.6+4900-3,375-2,8850.9+1,385251,430-284,9011.95
'26/03/1214.114.21414.2+0.26+1.871.7314.130.1488,62810,6908.2912.5-1,0820+20,391+19,3090.87+1,061250,046+664,9291.97
'26/03/1114.214.213.913.9-0.59-4.072.6213.93-0.29183,16824,9177.3525.7+7080-57,434-56,7250.93-3,253248,985-2264,8631.95
'26/03/1014.314.614.214.5-0.34-2.292.7714.5-0.14160,44117,1089.3823.1+3820-10,848-10,4670.91+867252,238-2585,0892.02
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
'26/03/09151514.814.8+0.7+4.961.6314.87-0.34215,87823,8109.0732.3-577+60+63,505+62,9880.88-6,699251,371+4755,3472.13
'26/03/0614.214.31414.1-0.03-0.211.714.110.0786,9429,5709.0812.3+3940-2,459-2,0650.9-624258,070-984,8721.89
'26/03/051414.313.914.2-0.35-2.412.8314.130.14164,23119,4898.4323.1+4700-25,396-24,9260.88+11,273258,694-7654,9701.92
'26/03/0414.114.514.114.5+0.62+4.472.6714.480.14223,64629,1857.6632.1-1340+56,296+56,1620.86-11,592247,422+1,0335,7352.32
'26/03/0313.613.913.513.9+0.34+2.512.6613.89-0.07129,28816,5277.8217.8-6380+29,207+28,5690.85-4,601259,014+174,7021.82
'26/03/0213.713.713.513.5+0.13+0.971.6413.55-0.0781,8589,9568.2211.1-0.170+2,165+2,1650.87+1,626263,615+2554,6851.78
'26/02/2613.513.513.413.4-0.03-0.221.1913.40.0758,6188,0097.327.87-2290-4,229-4,4580.87-163261,989-1324,4301.69
'26/02/2513.613.613.413.4-0.24-1.751.9713.45-0.07124,94018,7026.6816.9-1430-16,037-16,1800.88-2,725262,152-354,5621.74
'26/02/24141413.713.7-0.44-3.122.3413.71-0.22160,18923,4766.8222.1+3190-82,834-82,5150.89+22,202264,877+1224,5971.74
'26/02/231414.113.914.1-0.01-0.071.8414.070.3582,79011,3497.2911.6+2250-4,075-3,8511.26+712242,676+854,4751.84
'26/02/1114.314.314.114.1-0.23-1.61.6714.120.0787,73914,9035.8912.4+6,5690-6,236+3331.26-10,259241,987+944,3901.81
'26/02/1014.514.514.414.4-0.26-1.781.0314.290.4980,80912,6826.3711.7+5620-7,132-6,5700.92-7,881252,246-2734,2961.7
'26/02/0914.614.714.614.6-0.44-2.920.7314.60.1468,5699,8446.9710-3690-2,590-2,9590.89-5,061260,129-7094,5691.76
'26/02/0615.215.31515.1+0.06+0.41.9315.010.33103,31112,3858.3415.6+4490-2,781-2,3320.91+9,677265,190+425,2781.99
'26/02/0514.91514.815+0.27+1.831.0914.960.2768,9348,0188.610.3+54.20-983-9280.89-1,115255,514+3105,2362.05
'26/02/0414.914.914.714.7-0.07-0.471.2814.720.0743,9045,9837.346.49-1,7480-4,699-6,4470.89+4,199256,629-6454,9261.92
'26/02/0314.714.914.714.8-0.31-2.051.3214.780.1472,7428,4958.5610.8+8140-8,831-8,0171.6+1,058252,430-2385,5712.21
'26/02/021515.21515.1+0.29+1.961.5515.10.07117,10215,3857.6117.7-5660+7,390+6,8251.38+2,762251,372+2065,8092.31
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
'26/01/3014.714.914.714.8+0.2+1.371.314.810.0777,10410,3997.4111.4+1,0840+7,363+8,4470.96+343248,611+3285,6032.25
'26/01/2914.514.714.514.6+0.1+0.691.3114.580.2760,5696,9008.788.84-4950-2,845-3,3400.9-1,549248,268+4465,2752.12
'26/01/2814.614.614.514.5-0.19-1.290.7514.510.0756,3459,1596.158.22-7620-2,492-3,2541-369249,818+2144,8291.93
'26/01/2714.814.914.714.7-0.17-1.141.0114.70.0757,2649,1296.278.45+1,5020-8,934-7,4322.11+3,124250,187-3034,6151.84
'26/01/2614.914.914.814.9-0.01-0.070.4714.870.0726,3804,0966.443.92+2,8560-4,320-1,4652.05+178247,063-374,9181.99
'26/01/2314.91514.914.9-0.1-0.670.9314.860.240,8587,1065.756.09-5010-3,572-4,0730.96+454246,885+3024,9552.01
'26/01/22151514.915-0.2-1.320.7915-0.0765,81210,0376.569.85-200-628-6480.98-6,029246,431-834,6531.89
'26/01/2115.215.21515.2+0.15+11.2615.19076,0649,9237.6711.5-3,9560+1,674-2,2820.98+5,483252,460+1934,7361.88
'26/01/2015.215.21515+0.01+0.071.1315.04028,8804,9315.864.35-4970-3,625-4,1221.06+825246,978-714,5431.84
'26/01/1915.115.21515-0.09-0.61.5915.04-0.0775,5189,0978.311.4-1,5020+22,034+20,5321.09-3,567246,153+614,6141.87
'26/01/1615.215.315.115.1-0.27-1.751.2315.13-0.0789,93515,5165.813.7-3,4750-23,694-27,1691.49+6,011249,720+1524,5531.82
'26/01/1515.515.515.415.4000.6515.340.3228,7154,4806.414.44-4570+117-3401.49+203243,709+1224,4011.81
'26/01/1415.415.415.315.4-0.09-0.580.6515.380.0651,3608,9665.737.89-1,4580-3,599-5,0570.98-2,376243,506-154,2791.76
'26/01/1315.415.615.315.5-0.06-0.391.4815.430.3257,1287,6207.58.83+8260-13,898-13,0721+3,830245,882+974,2941.75
'26/01/1215.515.615.515.5-0.12-0.770.6415.520.1334,3795,7465.985.34-1,8160-2,136-3,9520.93+2,329242,052-1194,1971.73
'26/01/0915.715.915.615.7+0.03+0.191.7315.650.0652,0917,4626.988.2-1,6370+328-1,3091-4,444239,723+544,3161.8
'26/01/0815.715.715.615.6+0.03+0.190.915.64-0.0635,0844,8487.245.49+6390-15,841-15,2021.04+3,640244,167+44,2621.75
'26/01/0715.615.715.615.6+0.03+0.190.7115.61-0.0633,8055,6565.985.28-2,1440-1,795-3,9391+268240,527+174,2581.77
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
'26/01/0615.815.815.615.6-0.16-1.021.4615.560.0652,4549,6755.428.21-3240-6,723-7,0470.96+1,218240,260+274,2411.77
'26/01/05161615.615.7-0.45-2.782.0415.720.06135,14422,2736.0721.4-2,9880-56,135-59,1230.98+2,593239,042-434,2141.76
'26/01/0216.416.416.216.2-0.28-1.71.5816.18072,15913,2565.4411.8-6,4440-24,199-30,6431.02+7,809236,449-874,2571.8
'25/12/3116.616.616.416.5-0.06-0.360.7916.440.1229,2175,2705.544.82+4440-12,348-11,9041.06+2,667228,640-24,3441.9
'25/12/3016.616.616.516.5+0.03+0.180.7916.52028,2353,4548.174.68+1170+7,458+7,5751.04+306225,973+1114,3461.92
'25/12/2916.616.616.516.5-0.16-0.961.0216.480.0658,4509,7655.999.66+3270-2,573-2,2461.03-1,240225,667-1074,2351.88
'25/12/2616.716.716.616.6-0.14-0.830.616.640.0640,7677,8265.216.8-4440-18,003-18,4470.99+4,442226,908+54,3421.91
'25/12/2416.716.816.716.8-0.03-0.180.5416.760.1817,2393,1675.442.8900-4,684-4,6841.02+562222,467+304,3371.95
'25/12/2316.816.816.816.8-0.05-0.30.3616.790.1825,5524,0346.334.300-8,226-8,2261.02+2,371221,905-404,3071.94
'25/12/2216.916.916.816.9-0.23-1.350.6416.840.1846,2897,6076.097.81+20+440+4421.03-3,678219,534-884,3471.98
'25/12/1917.217.217.117.1-0.19-1.10.6417.11-0.0639,1835,9566.586.71+1100-14,110-14,0001.03+3,813223,212-964,4351.99
'25/12/1817.317.417.217.3+0.02+0.120.8117.3-0.0642,2595,1198.267.32-800+10,681+10,6011.02+291219,399+1444,5312.07
'25/12/1717.217.317.117.3+0.07+0.410.8717.240.1729,6484,0837.265.1+1000-1,710-1,6101.02+2,319219,108+214,3872
'25/12/1617.217.317.117.2+0.19+1.121.1817.22-0.12109,30211,1489.818.8-39,6170+73,746+34,1290.27-4,881216,790+4884,3662.01
'25/12/151717.11717+0.19+1.130.7717.05-0.24106,3426,89215.418.1-60,0100+77,614+17,6041.24-3,271221,671+1423,8781.75
'25/12/1216.816.916.816.8-0.13-0.770.6516.82078,8994,69016.813.3-59,9440+56,774-3,1704.3-2,695224,942+623,7361.66
'25/12/1116.71716.717+0.18+1.071.5516.940.0665,9056,8909.5711.1-31,6440+24,232-7,4127.36+2,230227,637-733,6741.61
'25/12/1016.816.916.816.8-0.09-0.530.6516.760.0627,2805,3255.124.58-4440-8,305-8,7498.96+748225,407-333,7471.66
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
'25/12/0916.816.916.816.9+0.04+0.240.5416.87-0.0619,5973,1226.283.3+3170-1,172-8558.99-95224,659+463,7801.68
'25/12/08171716.816.8-0.19-1.120.8816.83-0.0662,1259,6336.4510.5+1330+5,794+5,9279.97-7,989224,754-6133,7341.66
'25/12/0517.117.21717-0.14-0.820.82170.0641,7546,4516.477.12+2280-9,886-9,6589.96+3,522232,743+3864,3471.87
'25/12/0417.117.217.117.2-0.01-0.060.717.130.1217,6913,0315.843.03+1190-751-6319.95-583229,221-1023,9611.73
'25/12/0317.117.217.117.2-0.14-0.810.6417.150.0641,2475,5497.437.07-7490+172-5779.93-2,154229,805-1454,0631.77
'25/12/0217.217.317.117.3-0.06-0.350.9817.280.1231,0444,9946.225.34+5870-249+33810.3-541231,959-574,2081.81
'25/12/0117.217.417.217.4+0.24+1.40.9917.37-0.0642,9725,4587.877.42-4,7020+16,834+12,13210.3-1,099232,500+3934,2651.83
'25/11/2817.217.317.117.1-0.15-0.870.9817.17-0.2973,0729,8157.4412.6+3390+12,298+12,6379.09-12,695233,599-673,8721.66
'25/11/2717.317.417.217.3-0.17-0.970.5717.27058,8519,1276.4510.2-3550-13,788-14,1439.06+1,424246,294-1423,9391.6
'25/11/2617.517.517.417.4-0.29-1.640.7317.420.1173,75710,3117.1512.9-312+500-28,881-28,6939.12+8,716244,870-6364,0811.67
'25/11/2517.617.817.617.7-0.2-1.121.2317.690.2355,9347,5807.389.89+2390-20,778-20,5399.2+6,356236,154-1,1234,7172
'25/11/2417.81817.817.9-0.01-0.060.7217.90.1756,1425,57110.110-13,7780+9,071-4,7079.18-1,195229,798-195,8402.54
'25/11/2117.81817.817.9+0.57+3.281.2118-0.33106,69715,9546.6919.1+3180+46,374+46,69210.9-2,444230,994+1,8455,8592.54
'25/11/2017.417.617.417.4-0.52-2.911.0617.360.0698,53314,8436.6417.2-814+1,000-31,293-31,10711+6,619233,438-9484,0141.72
'25/11/1917.81817.717.9+0.11+0.621.4117.95-0.3471,8019,9367.2312.8+4870+22,834+23,32110.6-8,879226,819+5734,9622.19
'25/11/1817.617.817.517.8+0.36+2.071.7817.81-0.1789,99614,9626.0115.9+3140+14,509+14,8239.89+2,087235,698+5844,3891.86
'25/11/1717.317.417.317.4-0.04-0.230.817.40.1162,0819,7096.3910.8+17,6160-33,110-15,4949.85+3,000233,612-123,8051.63
'25/11/1417.417.517.317.5+0.36+2.110.8817.46067,01710,6306.311.7+6890+20,027+20,7169.02-827230,613+1383,8171.66
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
'25/11/1317.217.217.117.1+0.03+0.180.7617.11-0.0626,1463,3777.744.48+80+3,555+3,5638.93+396231,439+93,6791.59
'25/11/1217.117.217.117.1-0.15-0.870.717.060.0625,8134,6325.574.42+20-5,714-5,7128.93+131231,043-1803,6701.59
'25/11/111717.21717.2+0.11+0.641.417.23-0.0633,0804,5877.215.65+1020+506+6088.93+1,203230,913-913,8501.67
'25/11/1017.217.317.117.1-0.17-0.981.1617.090.1235,1496,0035.866.04-7460-4,644-5,3908.93+2,170229,711+893,9411.72
'25/11/0717.217.317.217.3+0.22+1.290.7617.270.0651,2667,1267.198.8500+6,729+6,7298.97+2,146227,541+1083,8521.69
'25/11/0617.117.21717.1-0.15-0.870.8117.08-0.1243,8526,2776.997.49-3510-9,210-9,5618.97-1,458225,395+453,7441.66
'25/11/0517.317.417.217.2+0.16+0.941.5217.22-0.06107,11114,1977.5418.6+1,2440+11,913+13,1579.01-3,763226,853+2553,6991.63