≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00904 台新臺灣半導體30 (還原股價) / K線圖(日)

00904 台新臺灣半導體30

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
31.2232.95-1.73-5.25%7.1%29.663229.66
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%)
3,0149,222萬2,0441.47張/筆30.631.28 (-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)
2,7579,223萬2,0601.34張/筆33.46-1.78 (-5.13%)

連續漲跌: 連7跌  ( -7.83元 / -20.05%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台新臺灣全市場半導體精選30ETF基金(原名稱：新光臺灣全市場半導體精選30ETF基金)(以下簡稱本基金)，2026年9月30日評價每受益權單位實際配發金額。 (分配收益公告 10/14)

• 資金避險台股ETF！　2檔「息利雙收」今年賺逾1倍 (ETtoday新聞雲 10/13 10:00)

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

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

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

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

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

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

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

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

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

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

• 10檔台股科技ETF配息香 00927年化配息率飆破18%奪冠 (Anue鉅亨 07/03 11:10)

• 台股科技ETF10檔除息秀一次看　00927「年化配息率18％」奪冠 (ETtoday新聞雲 07/03 10:56)

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

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

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00904 台新臺灣半導體30 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,136日｜股價已還原
成交價: 31.22元 (-1.73元/ -5.25%)成交張數: 3,014張成交金額: 9,222萬元
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134高
近133日新低
連7跌
(-7.83元/ -20.1%)
第228高
近13日新高
第146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

｜股價已還原
結算價
31.22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10年15年20年今年
01/02
~11/06
起算價3537.338.542.237.1361914.910.9----20.6
漲跌價-3.77-6.05-7.26-11-5.84-4.82+12.2+16.3+20.4----+10.6
漲跌幅-10.8%-16.2%-18.9%-26%-15.8%-13.4%+64.1%+110%+187%----+51.7%
振幅16.3%20.2%24.4%29.5%35.4%37.5%134%215%298%----109%
成交張數7,3681.04萬1.64萬7.2萬12.2萬25.9萬82萬119萬182萬----73.3萬
成交金額2.39億3.49億5.75億29億50.1億106億264億335億439億----245億
週轉率3.53%4.98%7.85%34.5%58.4%124%393%568%870%----351%

* 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
'26/11/0629.73229.731.2-1.73-5.257.131.28-0.193,0142,0441.470.92+1290+58.3+1880.32-3471,607+1100.62
'26/11/0534.334.432.933-1.78-5.134.3832.9502,7572,0601.340.92-85-120-551-7560.24-671,954090.46
'26/11/0435.135.433.534.7-0.26-0.745.3734.650.231,5981,6450.970.55-2300-132-3620.27-292,021090.45
'26/11/0336.436.53535-2.03-5.484.0834.980.032,1392,2320.960.76-2690-571-8400.37+192,050090.44
'26/11/0236.937.236.637-0.25-0.671.536.830.518911,1490.780.33-33.90-304-3380.5-352,031090.44
'26/10/3037.137.436.737.3-1.12-2.921.9837.160.31,4281,4700.970.53-75.90-501-5770.52-32,066-490.44
'26/10/2939393838.4-0.66-1.692.5938.330.168669880.880.33-154-60-135-3490.55+122,069+1130.63
'26/10/2838.43938.439+1.29+3.421.6239.12-0.189268011.160.36+2660+20.7+2870.6302,057+5120.58
'26/10/2737.738.237.437.8+0.16+0.431.9437.680.211,1569761.180.44+60.60+17.2+77.80.5-372,057070.34
'26/10/2238.83937.637.6-0.88-2.293.6437.520.211,5981,8480.860.61-3790-324-7030.47+52,094070.33
'26/10/2138.538.938.238.5+0.68+1.81.6138.5-0.051,8571,0681.740.72+5700-778-2080.65+32,089070.34
'26/10/2038.338.637.637.8-0.54-1.412.437.81-0.032,4782,1731.140.94+1360-1,344-1,2090.38-322,086070.34
'26/10/193838.437.838.3-0.49-1.261.5738.39-0.132,9442,4121.221.12-8840-407-1,2910.31-232,118+570.33
'26/10/1639.139.338.838.8-0.19-0.491.2638.70.335,2954,0011.322.07-290-2,049-2,0780.76+402,141+220.09
'26/10/1539.239.438.939-1.77-4.341.2840.71.2616,0188,5901.866.62-8720-12,538-13,4100.3+6032,101000
'26/10/144141.240.740.8+0.11+0.281.1942.860.534,8712,6391.852.11-5740-3,393-3,9670.76+2931,498000
'26/10/1341.341.340.340.7-1.06-2.542.242.80.411,2626,4201.754.84-515-80-7,936-8,5310.55+2061,205000
'26/10/1241.941.941.441.7-0.17-0.411.1343.980.256,2344,0131.552.74+1530-5,268-5,1150.59+109999000
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
'26/10/0841.942.141.641.9-0.27-0.631.144.040.524,6892,9181.612.07-130-4,030-4,0430.23+92890000
'26/10/0742.542.542.242.2-0.3-0.710.8544.50.114,6893,4281.372.1-1230-3,565-3,6880.24+33798000
'26/10/0642.842.842.442.5-0.11-0.270.9844.80.164,0362,5681.571.81-2820-2,815-3,0970.32+79765000
'26/10/0542.542.742.342.6+0.89+2.130.8445.03-0.093,9201,8532.121.76+280-2,299-2,2710.5+79686000
'26/10/0241.641.741.441.7+0.34+0.820.8943.940.254,1261,7302.391.81-2440-2,574-2,8180.49+239607000
'26/10/0141.341.441.141.4+0.25+0.60.6743.6901,9731,1371.730.86-3320-1,060-1,3920.64+2368000
'26/09/3040.941.440.941.1+0.44+1.071.0943.320.251,12256020.49-2400+539+2990.86-3366000
'26/09/29414140.540.7-0.37-0.91.1842.940.077448210.910.32-530-332-3851.03+3369000
'26/09/2440.941.140.941-0.12-0.30.5543.56-0.466875811.180.3+20-30-281.060366000
'26/09/2341.241.541.241.2+0.1+0.250.7143.8-0.714825750.840.21+580+83.3+1411.060366000
'26/09/2241.141.84141.1+0.55+1.361.9243.46-0.181,4769911.490.65+1190+692+8111.02-6366000
'26/09/2140.440.640.440.5+0.37+0.920.7142.98-0.421,2937861.640.55-2630+530+2670.95+20372000
'26/09/1839.640.139.540.1+1.15+2.961.5542.58-0.41,0368541.210.44+80+569+5771.11-15352000
'26/09/1738.839.638.839+0.46+1.22.0441.120.179524532.10.4-150+241+2261.11-1367000
'26/09/1637.938.737.938.5+0.53+1.41.9940.8-0.255833971.470.24-440+267+2231.12+5368000
'26/09/1538.438.43838-0.45-1.181.2640.2-0.155474871.120.22-3650+298-67.11.14+10363000
'26/09/1438.138.73838.5-0.34-0.881.7840.71-0.226245831.070.25-660+320+2541.37-11353000
'26/09/1139.239.238.538.8-0.84-2.131.6541.03-0.126347710.820.26-19.90-207-2271.42+5364000
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
'26/09/1039.639.739.339.6+0.02+0.050.9642.03-0.383974670.850.17+350+152+1871.48-21359000
'26/09/0939.94039.639.6-0.02-0.051.1242.07-0.535485251.040.23-190+267+2481.46-8380000
'26/09/0839.640.139.639.6001.2442.08-0.51,6177672.110.68+5280-263+2651.470388000
'26/09/0738.639.838.639.6+1.27+3.312.9442.02-0.361,5489571.620.65+1350+917+1,0521.13-8388000
'26/09/0438.438.63838.4+0.49+1.31.4740.68-0.376894801.440.28+289-100+47.9+2371.04+1396000
'26/09/0338.338.837.937.9-0.57-1.482.4940.17-0.48675461.590.35-72.80+209+1360.86-8395000
'26/09/0238.63938.438.4-0.64-1.651.5740.64-0.076775351.270.28-2090+175-340.91+1403000
'26/09/0137.939.237.939.1+1.27+3.353.5341.39-0.242,2288982.480.92+1,4840-853+6312.28+8402000
'26/08/3137.637.937.237.8-0.52-1.361.640.25-0.759296461.440.37+56.10-111-55.31.35+9394000
'26/08/2838.438.738.238.3+0.2+0.521.1740.71-0.527245111.420.29+2040-0.18+2041.31-13385000
'26/08/2738.338.438.138.1+0.07+0.170.7740.37-0.26014391.370.24+930+223+3161.19-1398000
'26/08/2637.438.137.338.1+0.81+2.182.1640.35-0.328866031.470.35+160+438+4542.65+5399000
'26/08/2536.937.336.537.3+0.06+0.151.9839.68-0.818265361.540.32+2060-244-38.42.65+8394000
'26/08/2437.337.837.237.2-0.09-0.231.6239.38-0.24154250.980.16-1370+226+892.52-18386000
'26/08/2137.137.436.937.3+0.24+0.641.4139.63-0.613643391.070.14+1470-30+1172.620404000
'26/08/203737.136.637.1+0.36+0.981.4239.28-0.365034611.090.2+57.10+1.22+58.32.51+2404000
'26/08/1936.53736.436.7-0.66-1.771.538.94-0.466877560.910.27-4.90-132-1372.48+11402000
'26/08/1838.738.737.337.4-0.83-2.183.6239.57-0.289491,0800.880.38-550+59.9+4.882.48-158391000
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
'26/08/1738.538.53838.2-0.42-1.081.340.48-0.356857050.970.28+860+189+2752.5-31549000
'26/08/1439.139.338.438.6-0.26-0.662.2440.730.121,1017021.570.45+1710-71.8+99.22.45-5580-600
'26/08/1338.539.238.538.9+0.68+1.791.7641.25-0.491,2116611.830.5+4100+441+8512.35+4585061.03
'26/08/1237.938.337.938.2+0.31+0.821.0540.64-0.777065211.360.28+2580+205+4632.10581061.03
'26/08/1137.33837.337.9+0.16+0.431.8340.13-0.329895631.760.39-1940+356+1621.94-11581061.03
'26/08/1037.638.137.637.7+0.64+1.741.5340-0.437566381.180.3+20+315+3172.06+11592061.01
'26/08/0737.537.636.937.1-0.29-0.791.9839.24-0.236846591.040.27-1970+323+1262.3+14581061.03
'26/08/0637.337.536.737.4+0.05+0.132.0339.52-0.159947571.310.39-1910+190-1.342.43+56567061.06
'26/08/0537.637.937.237.3+1.21+3.361.7339.63-0.561,0727831.370.43+3360+87+4232.54+11511061.17
'26/08/0436.436.635.536.1+0.02+0.053.0438.3-0.457915931.330.3+1190-254-1352.36+54500061.2
'26/08/0335.336.435.336.1+0.51+1.443.1138.14-0.081,3316562.030.51+3580-220+1382.37+8446061.35
'26/07/3134.935.634.935.6+3.23+9.981.9937.540.084,3948215.351.65+2,9650-2,598+3682.13-9438061.37
'26/07/3031.933.731.932.3-0.14-0.445.6834.31-0.441,8398482.170.64-21.30+330+3080.35-18447061.34
'26/07/2934.334.331.932.5-1.87-5.467.0334.4-0.262,6731,5371.740.92-3290+1,383+1,0530.35-141465061.29
'26/07/2835.435.434.434.4-2.19-5.982.7536.240.141,2901,2791.010.47-35.40-111-1470.33-5606+160.99
'26/07/273636.535.836.5-0.02-0.052.0538.62-0.056697250.920.26+750-76.8-1.810.33+2611050.82
'26/07/2436.937.436.536.6-1.1-2.922.2638.570.134977260.680.19-400-51.2-91.20.26+13609050.82
'26/07/2338.138.137.337.7-0.21-0.552.3339.95-0.435755101.130.23-560+251+1950.28-15596050.84
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
'26/07/2237.838.437.837.9+0.99+2.71.6440.15-0.389786891.420.39-950+344+2490.29-6611-150.82
'26/07/2135.936.935.836.9+1.51+4.26339.19-0.627516041.240.29-540+275+2210.34-4617060.97
'26/07/2036.436.434.835.4-0.61-1.684.6337.30.163,0491,1512.651.15-24.90-283-3070.35-6621+160.97
'26/07/1737.137.63636-2.84-7.324.2937.760.632,9082,3561.231.12+1460-502-3560.33-172627+550.8
'26/07/1639.139.137.938.8-0.31-0.82.9841.09-0.221,1637591.530.48-210-1.23-22.20.24-17799000
'26/07/1538.439.338.439.1+0.96+2.52.2841.47-0.341,8597852.370.77-1510+1,024+8730.86+20816000
'26/07/1439.139.136.938.2-0.93-2.385.541.03-0.073,4291,8931.811.39-1,7990+973-8260.94+5796000
'26/07/1340.840.838.939.1-0.14-0.364.8941.930.171,8689122.050.79+59.20+49.9+1092.03+106791000
'26/07/0939.139.839.139.2+0.34+0.861.7742.21-0.141,4316052.360.6+850+365+4501.99-12685000
'26/07/083939.238.438.9-0.15-0.381.9142.18-0.931,3179881.330.55+83.10+115+1981.93-9697-100
'26/07/0740.440.538.939.1-1.34-3.324.0341.9502,6091,4451.811.12-210+153+1321.88+7706010.14
'26/07/064141.140.140.4+0.1+0.252.2643.270.282,4409902.461.07+1270+1,195+1,3221.88+11699010.14
'26/07/0340.340.539.840.3-0.56-1.371.9443.53-0.581,6731,1561.450.72+1930+309+5021.82+21688010.15
'26/07/0239.440.939.440.8-0.03-0.073.6944-0.273,5881,3022.761.55+2930+2,259+2,5521.7-137667-110.15
'26/07/0141.341.340.640.9+0.25+0.621.7244.04-0.31,6418721.880.72+2540+405+6591.52+6804020.25
'26/06/3040.240.640.140.6+1.5+3.831.3843.151.121,69584720.74-1760+445+2691.37+70798+120.25
'26/06/2938.939.638.739.1+0.21+0.552.3441.840.451,7068112.10.72+1270-139-12.11.47+97728-310.14
'26/06/2640.340.438.738.9-1.97-4.834.2841.580.533,2022,7571.161.36-4210-1,243-1,6641.4-59631+340.63
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
'26/06/2542.142.140.540.9+0.05+0.113.8543.810.251,2758981.420.56-2500-125-3751.65+47690010.14
'26/06/2440.841.140.240.8-0.89-2.141.9643.620.572,8042,2181.261.22-3060-1,346-1,6521.8-113643010.16
'26/06/2342.943.241.741.7-0.73-1.713.4644.680.333,8321,8702.051.74-1,2570-112-1,3692.03-61756010.13
'26/06/2241.642.541.642.5+2+4.952.1245.450.352,7591,4451.911.25+2800-371-912.78+44817010.12
'26/06/184040.54040.5+0.89+2.261.0843.59-0.31,7161,0231.680.74-1360+543+4072.61+62773010.13
'26/06/1739.239.638.939.6+0.1+0.261.7942.68-0.422,4121,0212.361.01-830+47.8-35.12.69+26711-110.14
'26/06/1639.539.639.139.5+0.43+1.11.2242.71-0.752,4488262.961.04+4140-0.65+4132.73-40685+120.29
'26/06/1538.939.238.839+1.33+3.531.1142.09-0.381,6039851.630.67+2190+333+5522.49-42725-110.14
'26/06/1238.138.137.537.7+1.4+3.851.6240.64-0.351,1538191.410.47-89.90+443+3532.36+94767+120.26
'26/06/113636.635.236.3+0.19+0.523.8739.22-0.561,99099420.77+37.10+736+7732.41-179673010.15
'26/06/1037.537.736.136.1-1.69-4.484.2138.91-0.282,9511,6931.741.17+89.20-512-4232.39+22852010.12
'26/06/0937.237.836.837.8+1.05+2.862.8940.71-0.221,4299261.540.57-2850+624+3392.34+43830010.12
'26/06/0835.236.835.236.8-1.5-3.924.3839.52-0.083,8532,0521.881.49+9060-656+2502.55-138787-110.13
'26/06/0538.638.837.538.3-1.07-2.723.3141.3-0.493,8671,7342.231.58-8780+361-5172.01+10925+120.22
'26/06/0439.839.839.339.3-0.65-1.631.2342.180.171,2141,1771.030.52+9.120+83.6+92.72.51-12915010.11
'26/06/0340.140.539.840+0.25+0.631.843.07-0.281,5309231.660.66+1540+343+4972.51+11927010.11
'26/06/0240.240.439.139.7-0.27-0.673.2842.77-0.212,0881,2811.630.89+600-113-52.92.41-35916010.11
'26/06/014040.339.740+0.48+1.221.5842.770.472,7591,0512.631.19-2390+339+1002.37-59951010.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/2939.339.63939.5+0.84+2.171.5642.270.422,3468862.650.99+2880+259+5472.51-891,010010.1
'26/05/2839.74038.138.7-0.74-1.894.9641.490.143,0541,7011.81.28-4080+518+1102.34-2871,099010.09
'26/05/2739.640.139.139.4+1.05+2.742.7442.270.192,9131,1162.611.24+4990-79.9+4192.58-41,386010.07
'26/05/2638.938.938.138.4+0.14+0.371.9241.25-0.073,0831,0103.051.27+80.70+296+3772.29+181,390010.07
'26/05/2537.338.537.338.2+1.49+4.053.0941.16-0.222,5531,2182.11.05+6750-557+1182.24+21,372010.07
'26/05/2236.336.836.236.7+0.92+2.571.6139.57-0.252,1441,0172.110.84-1600+1,022+8621.87+901,370010.07
'26/05/2134.935.934.935.8+1.58+4.622.8838.370.291,4559521.530.56-30+465+4621.96+2061,280010.08
'26/05/2034.334.834.134.2-0.07-0.191.7636.7802,5719002.860.95+1490+19.3+1681.96+1301,074010.09
'26/05/1935.435.434.334.3-1.26-3.533.1936.86-0.032,9392,2351.321.09-900-1,001-1,0911.88+20944010.11
'26/05/1835.235.734.735.6-0.27-0.752.7838.27-0.182,4291,4691.650.92+3130-104+2081.93+28924010.11
'26/05/1537.137.135.635.8-0.69-1.894.0538.4903,3561,5092.221.31+6040-817-2131.75+6896010.11
'26/05/1436.136.836.136.5+0.57+1.582.0739.49-0.661,8341,0161.80.72-1830+846+6631.41-4890010.11
'26/05/1336.536.535.536-0.74-22.8238.64-0.054,1962,1911.921.61+610-666-6051.52+6894010.11
'26/05/1236.83736.336.7-0.02-0.051.9839.42-0.033,5581,5442.31.4+11.60-64.6-531.48-19888010.11
'26/05/1136.136.835.936.7+0.67+1.862.439.40.083,1091,1682.661.22+1260+120+2461.47+36907010.11
'26/05/0836.236.635.536-0.22-0.623.1138.570.365,0201,6253.091.95-2860-206-4921.4+110871010.11
'26/05/0736.136.335.936.3+0.73+2.041.2338.870.214,9981,3453.721.94+2780-499-2211.56-20761010.13
'26/05/0635.93634.935.5+0.76+2.23.0838.030.374,9171,5493.171.87-3160-27.1-3431.4+19781010.13
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
'26/05/0534.634.834.434.8+0.47+1.381.1437.320.084,1491,2633.281.54+1770-277-99.71.6-58762010.13
'26/05/0432.934.332.934.3+1.77+5.444.5236.85-0.036,7611,7443.882.46+1,5860+797+2,3834.04-170820010.12
'26/04/3032.93332.432.5+0.09+0.291.6434.810.377,0741,2515.652.48+9300-263+6673.11+9990010.1
'26/04/2932.432.732.232.4-0.57-1.721.6635.02-0.523,8261,6532.311.33+1190-124-5.262.53-52981010.1
'26/04/2832.833.232.633+0.13+0.42.0135.440.034,4941,5422.911.59+4300-1,032-6022.46+5961,033010.1
'26/04/2733.333.332.732.9+0.67+2.082.0835.260.1413,5892,5525.324.81+7820+5,306+6,0883.29-312437010.23
'26/04/2431.632.231.632.2+1.29+4.192.1734.5906,2461,7673.532.14-38.40+566+5282.84+261749010.13
'26/04/2332.132.430.330.9-0.4-1.286.6633.35-0.4511,9522,3565.074.04+7790+1,766+2,5452.81-115488+110.2
'26/04/2231.231.53131.3+0.29+0.931.3533.74-0.335,9481,4184.192-2510+649+3982.4-185603000
'26/04/2130.431.130.431+0.97+3.222.0833.280.128,2861,8744.422.74+1,9960-1,002+9942.52+18788000
'26/04/2029.930.229.930.1+0.4+1.350.9132.250.096,5092,3602.762.1+2,1470+1,714+3,8611.47-75770000
'26/04/1729.529.829.529.7-0.14-0.470.8831.770.257,8252,6872.912.49-2110+2,935+2,7240.34-222845000
'26/04/1629.429.829.429.8+0.61+2.091.532.610.216,3332,0023.162.05+600-1,165-1,1050.45+1251,067000
'26/04/1529.329.529.229.2+0.42+1.461.0831.870.446,3702,1662.942.05+480-2,321-2,2730.45+9942000
'26/04/1428.428.928.428.8+0.94+3.371.6731.510.135,5662,2162.511.75+120-468-4560.51-229933000
'26/04/1327.627.827.527.8+0.15+0.531.1230.66-0.463,7171,5792.351.13+4820+168+6500.5-141,162-300
'26/04/1027.727.827.427.7+0.43+1.571.2430.46-0.335,4421,7213.161.65+91.70+708+8000.22-561,176030.26
'26/04/0927.427.527.227.2-0.17-0.63129.91-0.078,2312,3943.442.46-4460-3,986-4,4320.16+1021,232030.24
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
'26/04/082727.426.927.4+1.72+6.72.0930.040.139,9813,2103.112.98-540-1,495-1,5490.38+3311,122030.27
'26/04/0725.725.925.525.7+0.45+1.771.4128.37-0.642,1251,1281.880.6+1.040+668+6690.38+6791030.38
'26/04/0226.126.225.125.3-0.49-1.91427.660.144,5312,1252.131.27-880-268-3560.48+19785030.38
'26/04/0125.725.925.725.7+1.02+4.130.7728.27-0.113,8481,1363.391.09-220+1,291+1,2690.49+38766+130.39
'26/03/3125.325.324.624.7-0.8-3.142.526.920.744,7662,6721.781.3-420-1,492-1,5340.48+10728-220.27
'26/03/3025.425.625.225.5-0.44-1.691.6527.860.53,1621,8811.680.88-9.950-1,107-1,1170.49-29718+340.56
'26/03/2725.62625.526-0.28-1.081.7428.450.113,1071,8551.680.87-520-869-9210.49-3747-110.13
'26/03/2626.626.826.226.2-0.27-1.031.9328.690.352,3031,4641.570.67+20-381-3790.52+104750+120.27
'26/03/2526.526.726.426.5+0.66+2.540.9228.960.452,5281,0522.40.74+760+260+3360.52-1646010.15
'26/03/2426.626.625.625.9-0.26-0.984.0528.180.673,7941,8542.051.08-1020-1,222-1,3240.47+43647010.15
'26/03/2325.926.425.926.1-0.92-3.411.5828.570.284,3742,5921.691.25+620-1,907-1,8450.54-107604-110.17
'26/03/2027.427.526.827-0.16-0.62.7829.620.133,5881,6942.121.07-64.80-843-9080.5-136711020.28
'26/03/1927.127.427.127.2-0.39-1.421.1229.790.176,4062,3382.741.92-1,8240-1,108-2,9320.51+91847-320.24
'26/03/1827.427.627.427.6+0.75+2.781.0230.34-0.233,9321,8302.151.19-270+583+5561.54+227756+550.66
'26/03/1726.72726.526.8+0.68+2.611.8129.47-0.072,4001,2701.890.71-140-13.2-27.21.55+53529000
'26/03/1626.526.52626.2+0.15+0.61.7928.75-0.171,5207811.950.44+3360+3.06+3391.56+52476000
'26/03/1325.226.125.226+0.01+0.043.1928.58-0.182,7958303.370.79+5650+333+8991.37-5424000
'26/03/1226.126.425.826-0.36-1.382.1828.63-0.392,7121,2072.250.78+1500-141+8.841.04+29429000
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
'26/03/1125.726.525.726.4+1.23+4.93.2329.06-0.483,0171,1942.530.87+9930-249+7440.95+16400-500
'26/03/1025.325.524.825.1+0.84+3.453.1527.62-0.183,1431,2282.560.87-210+86.6+65.60.38-5384+551.3
'26/03/092424.323.924.3-1.56-6.031.4126.81-0.67,7822,6142.982.06-6890-1,470-2,1590.38-3389000
'26/03/0625.926.225.825.9-0.18-0.71.6828.42-0.213,0521,2812.380.87+440-407-3630.74+2392000
'26/03/0526.226.525.826+0.92+3.672.9428.63-0.257,5191,9803.82.15+6510+2,206+2,8570.71-2390000
'26/03/0425.525.82525.1-1.32-52.7627.540.045,8943,2151.831.64+1880+164+3520.33-7392000
'26/03/0327.327.426.426.4-0.92-3.373.6728.920.288,3353,9812.092.44-1320-2,356-2,4880.21-56399000
'26/03/0226.927.526.927.4-0.36-1.282.37300.034,6612,2152.11.4-320-983-1,0150.28-33455000
'26/02/2627.527.827.327.7+0.25+0.91.9930.330.234,1171,6302.531.24+90.10-39.6+50.60.28-58488000
'26/02/2528.228.227.227.5+0.38+1.413.730.15-0.0710,3213,0493.383.11-1,8610-2,897-4,7570.19+117546000
'26/02/2426.227.126.227.1+1.04+3.993.4729.81-0.347,1451,8523.862.11+630+3,116+3,1791.22+38429000
'26/02/2326.326.52626+0.05+0.211.7928.66-0.325,6121,6613.381.62+8850+159+1,0441.18+16391000
'26/02/1125.62625.626+0.42+1.641.6828.62-0.394,6631,5003.111.33+6460+1,069+1,7150.67+63375000
'26/02/1025.525.725.525.6+0.35+1.371.0128.17-0.433,5581,2132.931+180-342-3240.31-31312000
'26/02/0925.225.425.125.2+0.93+3.831.1627.6704,4111,4912.961.22+170+1,187+1,2040.3-6343000
'26/02/0624.324.523.924.3-0.24-0.972.7126.82-0.643,3311,5662.130.88+1430-225-82.10.29+17349000
'26/02/0524.724.824.424.5-0.6-2.391.4126.96-0.193,2902,3071.430.89-1490-1,604-1,7530.21+15332000
'26/02/0424.925.224.825.1+0.15+0.621.5727.62-0.183,3409693.450.92+2480-10.4+2380.29+22317000
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
'26/02/0325.325.324.625+0.43+1.752.9727.52-0.446,0221,4554.141.65-1930+767+5740.15-23295000
'26/02/0224.92524.324.5-0.89-3.512.6227.07-0.527,7313,4632.232.08+29.10-135-1060.26-226318-200
'26/01/3025.625.725.125.4-0.27-1.062.1627.790.437,8812,3863.32.2+2700+571+8410.24+69544+220.37
'26/01/2926.126.125.525.7-0.21-0.812.2228.120.327,6852,56232.17-2890-1,062-1,3500.09-341475000
'26/01/2825.725.925.625.9+0.54+2.121.1528.370.257,6981,9214.012.18-410-4,512-4,5530.25+47816000
'26/01/2725.125.524.925.4+0.43+1.722.2627.770.296,4121,6963.781.78+9.820-2,087-2,0780.29+67769-400
'26/01/2624.62524.625+0.48+1.971.4927.3805,9711,6773.561.63-340-2,201-2,2350.29+88702+440.57
'26/01/2324.324.524.124.5+0.41+1.71.5526.91-0.225,1481,5443.331.38+250-42-170.31+53614000
'26/01/2224.324.524.124.1+0.11+0.461.7126.5-0.385,9731,4214.21.59+1560+1,820+1,9760.29+16561000
'26/01/212424.323.824-0.33-1.351.9526.170.427,7742,7922.782.05-1740-962-1,1360.2+31545000
'26/01/2023.824.323.724.3+0.12+0.492.4126.77-0.494,7121,7732.661.25+37.10+697+7340.3+14514000
'26/01/1923.724.223.724.2+0.47+22.2326.55-0.1511,2452,4954.512.96-11.10+1,062+1,0510.28-608498000
'26/01/1623.523.723.323.7+0.61+2.651.926.03-0.159,9902,7563.622.58-280+2,348+2,3200.28+341,106000
'26/01/1523.123.12323.1-0.07-0.310.7326.060.0810,0773,1673.182.62-8.90-6,214-6,2230.3-381,072000
'26/01/1423.223.323.223.2+0.04+0.150.5426.19-0.118,0762,2143.652.12+3400-4,487-4,1470.32+2091,110000
'26/01/1323.223.322.923.1+0.17+0.732.0826.110.048,7942,4173.642.3-2910-3,569-3,8600.11+46901000
'26/01/1222.92322.722.9+0.42+1.891.0225.910.087,7081,7624.371.99+6.080-2,759-2,7530.3+206855000
'26/01/0922.622.822.122.5-0.14-0.622.8125.390.248,4032,4943.372.13+950-2,156-2,0610.3-90649-500
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
'26/01/0822.722.822.622.7-0.04-0.191.0525.60.046,2721,9093.291.61+2400-2,066-1,8260.24+8739-150.68
'26/01/0722.722.822.522.7+0.25+1.11.525.67-0.046,1541,9773.111.58-3380-2,381-2,7190.08-244731060.82
'26/01/062222.521.922.5+0.52+2.382.5825.44-0.248,9331,9344.622.25+2560-4,061-3,8050.3+58975+160.62
'26/01/0521.922.121.721.9+0.78+3.681.8424.740.29,8522,4594.012.44-2660-1,754-2,0200.14+239917050.55
'26/01/0220.821.220.821.2+0.58+2.792.0223.880.136,6201,8153.651.57+2940-4,534-4,2400.33+407678+150.74
'25/12/3120.420.720.420.6+0.18+0.871.1323.33-0.32,0007392.710.46+2+100-772-6700.13+53271041.48
'25/12/3020.120.420.120.4+0.19+0.921.423.040.091,5257412.060.35+6.15+120+172+2980.13-17218041.83
'25/12/2920.120.32020.2+0.21+1.061.2822.94-0.391,4656792.160.33+40-192-1880.13-10235041.7
'25/12/26202019.920+0.22+1.120.5422.69-0.351,4087511.870.32+490+596+6450.12-2245041.63
'25/12/2419.819.819.719.8+0.07+0.360.3622.46-0.457564651.630.17+60+115+1210.09+18247041.62
'25/12/2319.719.819.719.7+0.03+0.130.422.34-0.278595181.660.19-22.80+50.8+280.08+13229041.75
'25/12/2219.719.719.619.7+0.33+1.690.6922.2501,4545872.480.32+0.040+88.5+88.60.1-16216041.85
'25/12/1919.519.519.319.4+0.1+0.511.0121.820.271,8074963.640.4+8.91+250-507-2480.1-11232041.72
'25/12/1819.319.419.219.3-0.08-0.411.1921.730.183,4227544.540.75-1320-1,834-1,9660.09+2243041.65
'25/12/1719.419.519.319.3+0.04+0.181.1521.820.181,2895202.480.28-2010-219-4200.20241041.66
'25/12/1619.419.519.119.3-0.22-1.131.7221.730.412,0821,0781.930.45-480-875-9230.35+20241041.66
'25/12/1519.419.619.319.5-0.19-0.991.4822.12-0.231,6447802.110.36-21.10-509-5300.38+21221041.81
'25/12/1219.719.819.619.7+0.16+0.810.7722.41-0.541,9695243.760.44+200+318+3380.4-12200042
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
'25/12/1119.919.919.619.6-0.27-1.381.9222.18-0.321,5508951.730.34-200-340-3600.39-6212041.89
'25/12/1019.819.919.719.8+0.12+0.580.6722.56-0.621,7586422.740.39+350+550+5850.4-13218041.83
'25/12/0919.819.819.719.7+0.06+0.320.4522.41-0.541,9515913.30.44-30+726+7230.37-11231041.73
'25/12/0819.519.719.519.7+0.36+1.881.1922.39-0.773,3771,0833.120.75+1120+1,956+2,0680.37-32242041.65
'25/12/0519.119.319.119.3+0.19+1.020.9321.98-0.781,7015173.290.37+90+708+7170.280274041.46
'25/12/0419.119.21919.1-0.04-0.180.6921.7-0.519724951.960.21+250-106-80.50.27+27274041.46
'25/12/0319.319.319.119.1+0.02+0.091.1621.75-0.552,0944914.270.46-1560+888+7320.26-7247041.62
'25/12/0219.219.419.119.1-0.03-0.141.2521.73-0.561,4204663.050.31-380+211+1730.37-1254041.57
'25/12/0119.319.419.119.2-0.21-1.11.1421.69-0.231,5386632.320.33+420-203-1610.4+3255041.57
'25/11/281919.41919.4+0.42+2.22.0621.92-0.185,6231,2534.491.22+80+3,966+3,9740.36-64252041.59
'25/11/2718.91918.918.9+0.29+1.570.6221.51-0.473,0588063.790.65+60+1,325+1,3310.35-12316041.27
'25/11/2618.618.818.618.7+0.27+1.491.1621.15-0.332,1896383.430.4600+552+5520.34-18328041.22
'25/11/2518.518.518.318.4+0.39+2.161.1820.760.051,8574544.090.39+410+443+4840.34-24346+441.16
'25/11/2418.118.117.918+0.19+1.091.1920.250.392,5495364.760.52+100+176+1860.31-13370000
'25/11/2117.917.917.717.8-0.81-4.371.1420.050.33,6581,6252.250.74-520-1,777-1,8290.31+42383000
'25/11/2018.718.718.318.6+0.45+2.492.1921.020.052,2285643.950.4700+280+2800.34+7341000
'25/11/1918.318.418.118.2-0.21-1.161.6420.430.442,8978313.490.6+290-559-5300.35-98334000
'25/11/1818.718.718.318.4-0.44-2.352.0720.710.244,1611,2523.320.87-130-889-9020.33+10432000
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
'25/11/1718.918.918.818.8+0.22+1.190.7121.34-0.382,4126403.770.51+7.050+1,335+1,3420.34-22422000
'25/11/1418.718.718.518.6-0.4-2.11.0721.08-0.332,7121,2742.130.57-30-1,362-1,3650.33+10444000
'25/11/1318.919.118.819+0.05+0.281.6421.55-0.425,2837586.971.13+57.10+1,531+1,5880.33+4434000
'25/11/1218.91918.918.9+0.09+0.470.7521.48-0.371,9244424.350.41+18.20+516+5350.23-20430000
'25/11/1119.219.318.918.9-0.17-0.882.2821.4-0.472,9236464.530.63-40+808+8040.22-5450-100
'25/11/1018.81918.819+0.26+1.371.3221.51-0.092,9986794.420.64-90+2,023+2,0140.22-2455010.22