≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00728 第一金工業30 (還原股價) / K線圖(日)

00728 第一金工業30

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
52.2555.7-3.45-6.19%5.21%5153.250.3
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%)
3331,742萬929359股/筆52.2652.57 (-0.61%)
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)
2711,533萬792342張/筆56.54-2.85 (-4.87%)

連續漲跌: 連7跌  ( -13.6元 / -20.65%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 綠能融資動起來！賴建信拋去風險三大路徑 尤昭文預告專案融資轉向REITs轉型潮 (Anue鉅亨 11/03 16:20)

• 台灣人均退休缺口4400萬！富達調查：6成盼月花5萬 卻卡關「3大困境」 (Anue鉅亨 10/14 09:41)

• 「第一金臺灣工業菁英30ETF證券投資信託基金」(本基金配息來源可能為收益平準金) (以下簡稱本基金)中華民國(下同)2026年8月份收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 09/15)

• 388萬人注意！25檔台股ETF除息拼場　00919、00981A在列 (ETtoday新聞雲 09/12 00:48)

• 「第一金臺灣工業菁英30ETF證券投資信託基金」(本基金配息來源可能為收益平準金) (以下簡稱本基金)中華民國(下同)2026年8月份收益分配評價結果。 (分配收益公告 09/01)

• 大立光創7千元新天價　一文看12檔重兵布陣ETF (ETtoday新聞雲 08/28 11:08)

• 台股反攻逼近46K　7檔ETF領先大盤創新高 (ETtoday新聞雲 08/27 16:02)

• 股王爭霸！川湖戰信驊　10檔台股ETF「高含湖量」力挺 (ETtoday新聞雲 08/18 11:57)

• 川湖衝破15000元！高含「湖」量ETF表現靚 00728逼近歷史新高 (Anue鉅亨 08/18 11:56)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00728 第一金工業30 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,084日｜股價已還原
成交價: 52.25元 (-3.45元/ -6.19%)成交張數: 333張成交金額: 1,742萬元
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132高
近132日新低
連7跌
(-13.6元/ -20.7%)
第845低
近3日新高
第444高
近3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
52.25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15年20年今年
01/02
~11/06
起算價58.762.365.671.462.955.834.828.921.421.9---36
漲跌價-6.45-10-13.4-19.1-10.7-3.57+17.4+23.4+30.9+30.4---+16.3
漲跌幅-11%-16.1%-20.4%-26.8%-17%-6.4%+50.1%+80.9%+145%+139%---+45.3%
振幅14.9%18.7%24.2%29.1%36.2%40.8%114%178%242%263%---103%
成交張數9041,3822,1314,1591.63萬3.01萬5.61萬12.1萬26萬58.2萬---4.93萬
成交金額4,999萬7,882萬1.27億2.64億10.9億19.4億30.4億50.7億91.7億174億---28億
週轉率2.26%3.46%5.34%10.4%40.7%75.3%141%304%651%1458%---124%

* 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
'26/11/065153.250.352.2-3.45-6.195.2152.57-0.613339290.360.17+610-62.1-1.060.59-1360000
'26/11/0557.257.255.655.7-2.85-4.872.6555.540.292717920.340.15-680-25.1-93.10.44-473000
'26/11/0458.65956.458.6-0.15-0.264.658.370.313006550.460.17+9.010-31.2-22.10.6077000
'26/11/0361.561.558.758.7-3.05-4.944.5358.71-0.023638840.410.22+34.10-126-91.70.58077000
'26/11/0261.6626161.8-0.55-0.881.4461.480.441156130.190.07-15.60-34.4-500.48+177000
'26/10/30636361.662.3-1.9-2.962.3462.230.112188310.260.14-330-80.4-1130.52+276000
'26/10/2965.865.863.864.2-1.65-2.512.9664.21-0.02806040.130.05-19.80-47-66.80.59074000
'26/10/2865.66665.465.8+1.45+2.250.9366.18-0.5703160.220.05+20+17.5+19.50.64-274000
'26/10/2764.66563.864.4-0.1-0.161.7864.330.111495490.270.1-120-35.5-47.50.63+776000
'26/10/2265.866.264.564.5-1.1-1.682.5964.350.232345340.440.15+210-94.2-73.20.66+169000
'26/10/2166.466.665.665.6+0.55+0.851.6165.67-0.111043770.280.07+480-71-230.61068000
'26/10/2065.666.26565-0.6-0.911.8365.15-0.151237420.170.08+250-67.4-42.40.49068000
'26/10/1965.565.964.865.6-1.1-1.651.5765.88-0.353321,1010.30.22-71.80-68.9-1410.43+168000
'26/10/1666.967.466.566.8001.3566.390.541535920.260.1+130-84.3-71.30.6+567000
'26/10/1567.267.466.466.8-2.75-3.961.5866.540.315021,6580.30.34-1500-114-2640.58+162000
'26/10/1469.869.869.469.5+0.35+0.510.6569.260.35604050.150.04+10-17.2-16.20.95061000
'26/10/1370.470.468.769.2-1.75-2.472.4769.140.013864,0210.10.27-1280-68.1-1960.95+1161000
'26/10/1270.27169.570.9+0.45+0.642.1370.890.012076360.330.15-10+2.35+1.351.28-150000
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
'26/10/08717170.270.4-0.9-1.261.1270.55-0.141597500.210.11-890+40.8-48.21.28051000
'26/10/0772.472.471.271.4-1.05-1.451.5971.6-0.352242,8880.080.16-1200-19.6-1401.51+951000
'26/10/0672.872.871.872.4-0.35-0.481.2472.51-0.152262,8260.080.16-55.90-18.2-74.11.8+142000
'26/10/057273.17272.8+1.95+2.751.6272.93-0.253815330.710.28+2010-147+53.71.94041000
'26/10/0270.670.970.270.8+0.4+0.570.9971.17-0.52722500.290.05+170-21.6-4.551.43041000
'26/10/0169.970.469.670.4+0.2+0.281.0770.71-0.44693320.210.05+110+16.9+27.91.38041000
'26/09/3070.470.870.270.2+0.3+0.430.9369.950.361023340.310.07-190-6.48-25.51.36041000
'26/09/2970.470.569.869.9-0.45-0.640.9269.93-0.04855320.160.06+190-7.28+11.71.4041000
'26/09/2470.370.469.870.4-0.15-0.210.7870.64-0.41813380.240.06-130+6.53-6.471.36041000
'26/09/2371.271.470.470.5-0.3-0.421.2770.94-0.62883200.280.06+180-30.7-12.71.39-341000
'26/09/2271.571.870.870.8+0.5+0.711.3570.86-0.081313950.330.09+330+21+541.34044000
'26/09/217070.67070.3+0.65+0.930.7970.52-0.311404420.320.1+10+31.1+32.11.26+244000
'26/09/1868.669.868.669.6+1.9+2.81.769.86-0.34054700.860.28+1620-84.5+77.51.3-3742000
'26/09/1767.268.467.267.7+0.99+1.481.768.410.131673360.50.11+130-27.1-14.10.88+2979000
'26/09/1666.46766.466.7+0.69+1.050.9767.55-0.07552340.230.04+40-28.1-24.10.85+1150000
'26/09/1566.366.86666-1.04-1.551.2566.81-0.01975210.190.07-370+11.9-25.10.84-739000
'26/09/1466.567.46667.1-0.79-1.171.9767.92-0.11896170.310.13-1120+68.9-43.10.94-1446000
'26/09/116868.267.267.9-0.69-1.011.3768.72-0.1973860.250.07-40-27.5-31.51.22+160000
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
'26/09/10696968.568.6-0.74-1.070.7169.67-0.46884580.190.06-80-28.1-36.11.23+559000
'26/09/0968.769.868.769.3+0.84+1.231.5970.17-0.11472970.50.1-120+23.2+11.21.25-554000
'26/09/087070.168.368.5-1.53-2.192.4769.29-0.064016890.580.28-98.80+14.9-83.91.28+659000
'26/09/0769.670.269.470+1.14+1.651.1570.81-0.011484320.340.1+100-56.3-46.31.53-453000
'26/09/046868.967.768.9+1.58+2.351.7669.640.012322790.830.16+640-40.6+23.41.51057000
'26/09/0368.868.867.367.3-1.14-1.662.2468.23-0.262104870.430.15-850+49.7-35.31.34-157000
'26/09/0269.669.668.468.4-1.29-1.841.769.35-0.221673850.430.12+80-100-92.11.54+458000
'26/09/0168.870.168.869.7+1.38+2.031.8870.75-0.356774111.650.48-400+21.7-18.31.52+454000
'26/08/3168.468.467.168.3-0.1-0.141.8869.51-0.591,2465152.420.85-740+67-6.961.62+650000
'26/08/2867.968.867.968.4+0.94+1.391.3269.39-0.277934071.950.55+2540-288-34.21.81+644000
'26/08/2768.168.567.567.5001.5468.36-0.161,1773443.420.81-510+9.3-41.71.18+2138000
'26/08/2666.367.666.367.5+1.04+1.561.9368.39-0.212503830.650.17+1630-116+46.81.31+517000
'26/08/2565.966.464.966.4+0.2+0.32.3967.27-0.1953890.240.06-210-10.6-31.60.91+512000
'26/08/2466.567.266.266.2+0.54+0.831.566.90.151054600.230.07+10+7.69+8.690.97+17000
'26/08/2165.366.36565.7-0.15-0.232.0366.51-0.09803990.20.05-20-19.6-21.60.9606000
'26/08/2066.466.465.565.9+0.3+0.451.3666.74-0.211233600.340.08-360-32.2-68.20.9706000
'26/08/1964.966.164.665.6-0.59-0.92.3266.56-0.391626010.270.11+190-62.2-43.21.06-16000
'26/08/1866.867.66666.1-0.69-1.042.3767.09-0.282636420.410.18-1000-1.78-1021.01-17000
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
'26/08/1766.667.266.366.8+1.53+2.351.4467.510.132404800.50.16+970-83.8+13.21.27+78000
'26/08/1466.166.165.265.3-0.15-0.231.4466.1-0.085653001.880.37-480+28.8-19.21.0201000
'26/08/1366.266.465.565.5+0.3+0.461.5266.65-0.685364201.280.36+600+92.6+1531.14-251000
'26/08/1264.565.364.365.2+1.24+1.931.4766.1-0.31,1563413.390.75-60+21.2+15.20.98026000
'26/08/1163.464.363.463.9-0.15-0.231.4765.09-0.682132830.750.14+310-0.62+30.40.95-326000
'26/08/1063.964.763.864.1+1.14+1.811.3464.86-0.094214540.930.27-1110+8-1030.87+129000
'26/08/0763.76462.662.9+0.4+0.632.2963.67-0.031453130.460.09+60-23.8-17.81.17+2728000
'26/08/0660.962.660.962.5+0.15+0.242.6963.52-0.43702820.250.04-0.60+18.9+18.31.1501000
'26/08/0562.262.762.162.4+1.98+3.271.0663.050.081013290.310.06-370+66.5+29.51.1501000
'26/08/0459.260.959.260.4+1.09+1.832.8361.26-0.263602811.280.22+1250-93.9+31.11.2501000
'26/08/0359.360.259.359.3-1.73-2.831.4660.4-0.672634530.580.16-740+104+29.60.93-21000
'26/07/3159.161.159.161.1+4.99+8.913.5360.192.533192881.110.19+1880-215-27.21.12-13000
'26/07/3054.156.754.156.1+1.29+2.354.655.641.877273212.270.41+70+12.9+19.90.64+14000
'26/07/2957.157.153.854.8-2.37-4.155.7155.360.073845500.70.21+520-83.6-31.60.6303000
'26/07/2858.358.357.257.2-3.16-5.251.9757.660.242674920.540.16-970+41.7-55.30.49+13000
'26/07/2759.960.359.160.3+0.2+0.331.9761.13-0.211043780.270.06+220-26.6-4.570.7402000
'26/07/2461.361.560.160.1-2.03-3.262.3160.690.181172430.480.07+40-29-250.6902000
'26/07/236262.161.462.1+0.54+0.881.262.91-0.1472230.210.03+310-3.9+27.10.6702000
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
'26/07/2262.562.561.661.6+0.99+1.631.5562.49-0.32803020.930.18-250+55.5+30.50.5902000
'26/07/2158.660.658.660.6+1.88+3.23.3761.42-0.21343230.420.08+220-41.1-19.10.6602000
'26/07/20595957.658.7-0.25-0.422.2658.741.113544920.720.21+320-54.8-22.80.602000
'26/07/1760.660.65959-4.7-7.382.4859.73-0.132305430.420.14-1110+56.4-54.60.5202000
'26/07/1663.564.161.963.7+0.1+0.163.4264.260.222423260.740.15+440-13.4+30.60.8102000
'26/07/1562.163.66263.6+3.02+4.982.6164.130.261813960.460.12-340+96.4+62.40.6902000
'26/07/1461.661.759.360.6-1.83-2.933.8861.86-15735461.050.35-300-37.4-67.40.7802000
'26/07/1362.863.461.762.4+0.1+0.162.7862.920.292054730.430.13+350-50.3-15.30.8602000
'26/07/0962.862.962.162.3-0.84-1.331.1763.01-0.02762080.360.05-10-29.7-30.70.7702000
'26/07/086363.161.663.1+0.44+0.712.4464.06-0.332694130.650.17+11.40-9.74+1.660.76+12000
'26/07/0764.76562.462.7-2.47-3.793.9563.290.173123320.940.2-810+94.7+13.70.7301000
'26/07/0666.166.164.365.2-0.4-0.62.8765.480.641443880.370.09+370-61.3-24.30.9401000
'26/07/036465.763.965.6+0.54+0.842.8166.46-0.241324590.290.09+140+17.5+31.50.86+11000
'26/07/0264.165.163.965-0.3-0.451.8265.77-0.0325325310.17-1620+171+8.80.8200000
'26/07/0164.665.564.565.3+1.24+1.931.5466.15-0.153703521.050.24+30+30+331.2400000
'26/06/3064.264.56464.1+1.63+2.610.7164.430.57412410.170.03-10+25.2+24.21.1900000
'26/06/2962.463.562.362.4+0.49+0.8263.52-0.591543600.430.1-10+34.9+33.91.200000
'26/06/2664.964.961.961.9-3.86-5.864.4363.07-0.672336580.350.15+100-74.9-64.91.200000
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
'26/06/2566.466.465.265.8+0.05+0.081.866.510.061022560.40.07-180+27.6+9.591.1700000
'26/06/2465.466.464.865.8-0.54-0.822.3966.460.061073800.280.07-370+41.9+4.941.2200000
'26/06/2367.867.866.266.3-0.1-0.152.3867.030.031353620.370.09+90+38.2+47.21.4200000
'26/06/2265.366.465.366.4+2.82+4.431.7967.16-0.012213900.570.15+940+21.5+1161.3900000
'26/06/1862.963.662.963.6+1.29+2.061.0364.64-0.53783110.250.05+30+58.4+61.41.18-100000
'26/06/1762.362.461.562.3001.3464.06-0.64952710.350.06-280+16.7-11.31.18010000
'26/06/1662.662.762.262.3+0.05+0.080.8664.01-0.571842250.820.12+500-18.3+31.71.25+1010000
'26/06/1560.762.660.762.2+1.91+3.163.1663.75-0.241224250.290.08+1.030+44.5+45.51.1300000
'26/06/1260.660.960.260.3+1.91+3.271.2661.95-0.491272930.430.08+390+35.2+74.21.1200000
'26/06/1157.958.75758.4+0.49+0.842.9659.88-0.3523360.150.03-30-14.3-17.31.0200000
'26/06/1059.660.357.957.9-2.5-4.133.9759.45-0.422975680.520.18-240-5.88-29.91.0300000
'26/06/0959.860.759.560.4+1.47+2.491.9161.93-0.291002970.340.06-330+24.4-8.591.0900000
'26/06/0856.359.156.359-2.1-3.454.4960.32-0.121746010.290.1+600-106-45.91.1800000
'26/06/0561.261.46061.1-0.78-1.272.2262.53-0.212685210.510.17-530+76.6+23.61.0200000
'26/06/0461.862.361.661.8-0.73-1.171.0963.050.24812940.280.05-210+30.9+9.861.14-50000
'26/06/0362.66362.462.6+0.39+0.630.8764.01-0.09782880.270.05+160+13+291.205000
'26/06/0263.463.461.162.2-0.83-1.323.6563.56-0.021894420.430.12-220-8.26-30.31.1605000
'26/06/0162.263.862.263+1.32+2.142.6264.310.141104340.250.07+220+34.1+56.11.2105000
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
'26/05/2961.461.761.361.7+1.32+2.190.8163.2-0.241922750.70.12+100+6.94+16.91.1605000
'26/05/2862.163.260.260.4-1.71-2.764.7361.98-0.453494090.850.22-1730+161-11.71.13-25000
'26/05/2761.662.661.662.1+1.71+2.841.5463.10.553472811.240.22+2530-241+11.71.5707000
'26/05/2660.861.160.160.4+0.49+0.821.6361.670.051682800.60.1-620+37.1-24.90.93+77000
'26/05/2558.160.158.159.9+2.1+3.643.5661.37-0.282393630.660.15+550+7.6+62.61.0900000
'26/05/2257.357.85757.8+0.59+1.031.2859.030.033172161.470.19-150+99.9+84.90.9500000
'26/05/2155.557.355.557.2+2.5+4.563.2258.390.11472600.570.09+240+51.7+75.70.9800000
'26/05/2055.455.454.654.7-0.64-1.151.5955.890.022453290.740.14+30-25.9-22.90.9200000
'26/05/1956.456.455.355.3-1.13-1.991.9956.67-0.211882590.720.11-150+44.8+29.80.9200000
'26/05/1856.156.555.156.5-0.34-0.62.4157.87-0.293804790.790.22+69.20+0.57+69.80.9500000
'26/05/1558.558.656.756.8-0.39-0.683.4258.4-0.63733011.240.22-310+43.7+12.70.7800000
'26/05/1457.357.55757.2+0.54+0.950.9558.64-0.332622271.160.15+310-29.3+1.740.8600000
'26/05/1356.956.955.956.7-1.76-3.021.7657.95-0.095756300.910.33-1390+105-34.20.7800000
'26/05/1257.358.556.558.4+1.42+2.493.4359.620.132343580.650.14+670-42.6+24.41.1300000
'26/05/1155.85755.857+1.17+2.12.1958.34-0.151834400.420.11+330+37.5+70.50.9600000
'26/05/0856.557.255.355.8-0.54-0.953.3957.19-0.252463560.690.14-10+7.46+6.460.8800000
'26/05/0756.756.856.356.4+0.88+1.590.7957.66-0.11552770.560.09+250+2.18+27.20.8800000
'26/05/0654.555.954.455.5+1.27+2.352.856.640.113004470.670.17-360+72.3+36.30.8200000
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
'26/05/0554.854.85454.2-0.49-0.891.5255.48-0.144544511.010.25-670+15.5-51.50.9100000
'26/05/0453.654.953.654.7+1.86+3.522.556.23-0.592394720.510.13+1350-18.5+1161.0800000
'26/04/305353.652.752.8+0.34+0.651.5853.830.317293032.410.4-30+49.9+46.90.7300000
'26/04/2952.252.85252.5001.5854.01-0.671442620.550.08+150+31+460.7300000
'26/04/2852.452.952.452.5+0.24+0.470.9453.79-0.26703130.220.04+150+3.8+18.80.6900000
'26/04/2752.153.15252.3+0.39+0.752.1753.360.072153640.590.12-130+66.5+53.50.6500000
'26/04/2451.752.151.451.9+1.17+2.321.3553.05-0.091352460.550.07-20+16.6+14.60.65-30000
'26/04/2352.653.150.250.7-1.52-2.915.5352.2-0.773064840.630.16-610+6100.66-13000
'26/04/225252.55252.2+0.54+1.041.1453.37-0.041842600.710.1-10+94+930.81+14000
'26/04/2151.951.951.251.7+0.29+0.571.3352.81-0.021112740.410.06+10-35.4-34.40.81-13000
'26/04/2051.551.851.351.4+0.68+1.351.0652.380.231243410.360.0700-31.5-31.50.81+14000
'26/04/1749.950.949.950.7+1.13+2.272.0751.92-0.23762560.30.04+10+29.1+30.10.8103000
'26/04/1648.549.748.549.6+1.29+2.682.5150.88-0.452283860.590.12-20+120+1180.8103000
'26/04/1547.548.447.548.3+1.3+2.771.9249.6-0.55982850.340.05+10+49.5+50.50.8103000
'26/04/1446.84746.647+0.88+1.910.8548.07-0.151242720.450.06-10+106+1050.8103000
'26/04/1345.846.145.646.1+0.13+0.280.9647.32-0.471573610.440.07+10+71.1+72.10.81-13000
'26/04/1045.846.145.846+0.36+0.790.7747.1-0.281272890.440.06+10+50.1+51.10.81+14000
'26/04/0944.945.644.945.6+0.66+1.461.4646.77-0.362593630.710.12-20+158+1560.81-13000
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
'26/04/0844.145.144.144.9+2.17+5.082.1746.18-0.543294310.760.1500+196+1960.8104000
'26/04/0742.643.142.642.8+0.7+1.671.2343.85-0.321103360.330.05+30-3.31-0.310.804000
'26/04/0243.843.841.842.1-1.17-2.724.5942.740.583412981.150.15-30-93.6-96.60.804000
'26/04/014343.44343.2+1.69+4.071.0444.36-0.381112880.380.0500+40.5+40.50.804000
'26/03/3142.142.341.541.5-1.44-3.351.6442.4602273520.640.100-12.3-12.30.804000
'26/03/3042.84342.643-0.73-1.680.9243.920.021453650.40.0600+0.68+0.680.804000
'26/03/2743.343.743.343.7-0.31-0.710.8944.79-0.25292070.140.01+10-8.18-7.180.804000
'26/03/2643.944.643.944+0.08+0.181.5645.05-0.111003000.330.05-10+22.5+21.50.804000
'26/03/2544.144.34444+1.09+2.530.7545.13-0.472332790.830.1+50+34.9+39.90.804000
'26/03/2443.643.642.642.9-0.19-0.432.3443.790.051792770.650.08-20+20.5+18.50.79-24000
'26/03/2342.743.142.743.1-0.85-1.941.0743.780.54014870.820.18-10-19.8-20.80.806000
'26/03/2044.144.443.543.9-0.08-0.181.9144.9-0.072373540.670.11+80+53.3+61.30.8-36000
'26/03/1943.944.543.944-0.65-1.451.3445-0.111744080.430.08+100-2.32+7.680.78+29000
'26/03/184444.84444.6+1.09+2.511.9146.26-0.282473880.640.11+300+46.3+76.30.75+17000
'26/03/1743.243.743.243.5+0.78+1.831.1345.04-0.091942730.710.09+30+39.2+42.20.68+16000
'26/03/1643.143.242.542.8+0.13+0.31.6343.990.452683510.760.12-670+51.4-15.60.6705000
'26/03/1342.342.742.242.6-0.24-0.561.3844.26-0.451783460.510.08-540+45.9-8.10.8405000
'26/03/1243.143.242.742.9-0.44-1.011.1444.55-0.544182681.560.19-20+22.9+20.90.9705000
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
'26/03/1142.443.542.443.3+1.65+3.972.7445.02-0.581222880.420.05+330-19.7+13.30.9705000
'26/03/1041.74241.341.6+1.5+3.731.9543.16-0.262133600.590.09+350-12.1+22.90.89+15000
'26/03/0940.640.639.940.2-2.27-5.361.8241.86-0.873535710.620.15-620+72.6+10.50.8104000
'26/03/0642.142.44242.4+0.23+0.551.0544.04-0.431063360.310.05+240-4.57+19.40.9604000
'26/03/0542.642.941.642.2+1.17+2.853.0943.87-0.65754811.20.25+120+68.9+80.90.904000
'26/03/0442.242.240.841-1.59-3.723.2242.47-0.171,0505931.770.45-1440+113-30.90.86-34000
'26/03/0343.84442.642.6-1.33-3.023.1144.31-0.618396421.310.38-2280+197-31.21.1907000
'26/03/0243.444.243.443.9+0.01+0.021.7445.56-0.33963890.250.04-10+28.8+27.81.7407000
'26/02/2643.844.343.843.9+0.58+1.341.1645.59-0.422113440.610.1+1410-112+28.91.7407000
'26/02/2543.443.743.243.3+0.53+1.241.0245.13-0.742094070.510.09+190+113+1321.407000
'26/02/2441.842.941.842.8+1.15+2.762.5544.43-0.415344371.220.24+560+438+4941.3607000
'26/02/2341.94241.741.7+0.18+0.440.8443.25-0.441914770.40.08+610-15.9+45.11.22+17000
'26/02/1141.341.541.341.5+0.5+1.230.6642.94-0.162663330.80.11+360+168+2041.0806000
'26/02/1040.84140.741+0.53+1.320.7242.73-0.91422800.510.06+610+57.4+1180.9906000
'26/02/0940.540.640.440.4+0.93+2.350.4941.88-0.19813410.240.03+10+26.5+27.50.8506000
'26/02/063939.738.939.5-0.27-0.682.0941.13-0.711483770.390.06+20+67.3+69.30.8506000
'26/02/0539.940.239.739.8-0.58-1.441.2541.16-0.11163620.320.05-90-19.2-28.20.83+16000
'26/02/0440.240.440.140.4+0.15+0.360.741.83-0.26611940.310.03+160+1.4+17.40.8505000
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
'26/02/0339.940.239.840.2+0.85+2.161.1841.83-0.631543610.430.06+110+75.9+86.90.8105000
'26/02/0239.639.639.139.4-0.61-1.521.3140.9-0.522414910.490.1-650+23.9-41.10.7905000
'26/01/3040.440.439.840-0.92-2.251.5141.310.023013980.760.12+80-148-1400.9405000
'26/01/2941.641.640.840.9-0.77-1.862.0942.37-0.242824320.650.12-1240+13.2-1110.92+15000
'26/01/2841.94241.641.7+0.07+0.161.0543.34-0.631343790.350.06+10+27.5+28.51.22-14000
'26/01/2740.841.640.841.6+1+2.452.143.17-0.41503590.420.06+270+45.3+72.31.21+15000
'26/01/2640.340.740.340.6+0.26+0.650.8442.2-0.55782530.310.03+30+37.6+40.61.1504000
'26/01/2340.540.54040.3+0.23+0.581.341.86-0.381822100.860.08-350+92.1+57.11.1404000
'26/01/224040.34040.1+0.3+0.750.8541.64-0.431132150.530.0500+77+771.2204000
'26/01/2140.240.539.739.8-0.45-1.111.9541.21-0.152733190.850.11+10-43.7-42.71.22-14000
'26/01/2039.540.339.440.3+0.85+2.162.1141.94-0.792473830.640.1+90+60.3+69.31.21+15000
'26/01/1939.239.43939.4+0.46+1.191.1740.91-0.441363020.450.06-20+64+621.1904000
'26/01/1638.438.938.438.9+0.85+2.241.5240.42-0.422694310.620.11+120+170+1821.19-54000
'26/01/1538.138.137.938.1-0.04-0.10.5639.53-0.41592670.220.02-10+19.3+18.31.16-109000
'26/01/1438.238.438.138.1+0.04+0.10.7439.72-0.79702260.310.03+10+45.5+46.51.17-519000
'26/01/1338.538.53838.1-0.1-0.251.3439.55-0.461012830.360.04-10+51.5+50.51.16024000
'26/01/1238.238.438.238.2+0.16+0.430.6439.63-0.411202860.420.05-20+26.8+24.82.33024000
'26/01/0937.838.237.538+0.44+1.161.8839.48-0.461943290.590.08-20+157+1552.31024000
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
'26/01/0837.938.137.637.6-0.1-0.261.4138.95-0.261432730.520.06-300+3.69-26.32.31024000
'26/01/0737.137.837.137.7+0.65+1.751.9639.16-0.542363730.630.09+930+4.37+97.42.38024000
'26/01/0636.337.136.337+0.51+1.42.2338.57-0.761,7074703.630.65+4760-366+1102.17024000
'26/01/0536.336.736.336.5+0.53+1.481.1337.87-0.321894110.460.07+230+127+1501.07024000
'26/01/023636.135.936+0.02+0.050.4337.35-0.41512590.580.06-10+62.4+61.41.02024000
'25/12/3135.93635.936+0.12+0.320.3837.3-0.322082260.920.08+20+102+1041.02024000
'25/12/3035.735.935.735.9+0.11+0.30.5137.19-0.351433010.480.05+600+73.2+1331-124000
'25/12/2935.635.835.635.7+0.23+0.650.5437.12-0.46852860.30.03+280+29.2+57.20.87+1025000
'25/12/2635.435.635.435.5+0.29+0.820.5836.92-0.57732520.290.03-10+46.8+45.80.8015000
'25/12/2435.135.435.135.2+0.16+0.470.9436.63-0.6381990.190.01-30+25.5+22.50.81015000
'25/12/2335.135.335.135.1+0.08+0.220.5836.48-0.66972190.440.0400+72.6+72.60.81015000
'25/12/2234.635.134.635+0.43+1.231.3236.33-0.47962430.40.03+60+71.1+77.10.81+115000
'25/12/1934.534.634.534.6+0.38+1.10.235.75-0.08461570.30.02-10+35.7+34.70.8-214000
'25/12/1834.334.334.234.2-0.16-0.480.5435.44-0.31883270.270.03-70+10.3+3.310.79-616000
'25/12/1734.734.734.334.3-0.09-0.251.2535.97-0.281482300.640.05-40-42.9-46.90.81+822000
'25/12/1634.634.634.134.4-0.24-0.691.5736-0.111924800.40.07-420-65.3-1070.82014000
'25/12/1534.634.834.534.7-0.57-1.630.7136.35-0.391174260.270.04-30-47.3-50.30.91014000
'25/12/1235.235.335.135.2+0.32+0.90.636.9-0.24952330.410.03-160+44.1+28.10.92014000
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
'25/12/1135.435.434.934.9-0.25-0.711.4236.73-0.691473290.450.05-10+90.9+89.90.96014000
'25/12/1035.135.235.135.2+0.04+0.110.4637-0.71972010.480.04-30+38.3+35.30.96+114000
'25/12/0935.435.435.135.1-0.11-0.30.9236.79-0.25822010.410.03-10+0.52-0.480.96013000
'25/12/0835.235.335.135.2+0.29+0.820.637.02-0.571,0623463.070.39+200+938+9580.96-613000
'25/12/0534.83534.835+0.39+1.140.6436.78-0.741,3773254.240.5+250+1,243+1,2680.9+619000
'25/12/0434.734.834.634.6-0.13-0.390.7536.34-0.663061961.560.11-40+267+2630.84013000
'25/12/0334.834.834.734.7+0.22+0.640.4736.41-0.47422680.160.02-20+24.6+22.60.85-313000
'25/12/0234.634.734.534.5+0.03+0.080.5636.19-0.5962160.440.03-60+50.1+44.10.85+116000
'25/12/0135.135.134.534.5-0.77-2.181.7936.04-0.171243620.340.04-240-91.3-1150.86015000
'25/11/2834.835.234.835.2+0.56+1.631.3336.750.081113980.280.04+100+45.7+55.70.92015000
'25/11/2734.334.734.334.7+0.44+1.291.1836.38-0.531092460.440.04+10+78.4+79.40.89+115000
'25/11/2634.334.434.234.2+0.1+0.280.6736.04-0.87623360.190.02-20+19.6+17.60.89-114000
'25/11/2534.234.23434.1+0.3+0.880.6835.7-0.21327160.180.05-110-71.1-82.10.9+115000
'25/11/2433.833.933.633.8+0.35+1.060.7435.42-0.281457960.180.05-230-25.8-48.80.92014000
'25/11/2133.633.733.433.5-0.85-2.480.9835.02-0.22203050.720.08-160-33.9-49.90.97+114000
'25/11/2034.434.434.134.3+0.96+2.871.0336.05-0.591422320.610.05+90+64.5+73.51-113000
'25/11/1933.833.833.433.4-0.2-0.61.235.06-0.631232310.530.04+160+22.3+38.30.98014000
'25/11/183434.133.633.6-0.81-2.371.6235.14-0.263644160.880.13-110+160+1490.94+114000
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
'25/11/1734.434.534.434.4000.4535.98-0.22372230.170.01-10-3.44-4.440.95013000
'25/11/1434.534.634.234.4-0.38-1.11.0736-0.28732450.30.03+50-23.2-18.20.96013000
'25/11/1334.734.834.634.8+0.08+0.220.6136.35-0.14791440.550.03+140+14.6+28.60.94013000
'25/11/1234.634.734.634.7+0.21+0.610.3936.31-0.25241720.140.01+50-0.46+4.540.91013000
'25/11/1134.93534.534.5-0.19-0.551.5236.09-0.251812410.750.07-480+59.8+11.80.9013000
'25/11/1034.634.834.634.7+0.22+0.640.5636.3-0.281482490.60.05-20+57.5+55.51.01013000