≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00926 凱基全球菁英55 (還原股價) / K線圖(日)

00926 凱基全球菁英55

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.2626.14+0.12+0.46%0.23%26.226.2626.2
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%)
145380.4萬181801股/筆26.2526.11 (+0.57%)
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)
7011,836萬2382.95張/筆26.18-0.03 (-0.11%)

連續漲跌: 首日上漲  ( +0.12元 / +0.46%)

上市指數: 46288 (439.1 / +0.96%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00926 凱基全球菁英55 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共802日｜股價已還原
成交價: 26.26元 (+0.12元/ +0.46%)成交張數: 145張成交金額: 380萬元
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16高
近7日新高
首日上漲
(+0.12元/ +0.46%)
第27低
近9日新低
第751高
近9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
26.26元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年10年15年20年今年
01/02
~09/17
起算價262626.326.324.822.920.819.714.4----23.3
漲跌價+0.25+0.23-0.01-0.04+1.45+3.33+5.45+6.55+11.9----+2.95
漲跌幅+0.96%+0.88%-0.04%-0.15%+5.84%+14.5%+26.2%+33.2%+82.7%----+12.7%
振幅0.46%1.19%2.44%2.47%13.1%23.6%30.7%55.8%96.1%----23.2%
成交張數2,1153,2976,1421.18萬5.2萬11.9萬26.5萬68.8萬84.7萬----17.5萬
成交金額5,540萬8,613萬1.61億3.09億13.4億29.6億64.2億156億187億----42.9億
週轉率2.04%3.19%5.94%11.4%50.3%115%257%664%819%----169%

* 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
'26/09/1726.226.326.226.3+0.12+0.460.2326.110.571451810.80.04+0.050+105+1050.54011000
'26/09/1626.226.226.126.1-0.03-0.110.3426.050.347012382.950.18+10+25.8+26.80.56011000
'26/09/1526.226.226.226.2+0.16+0.620.2726.19-0.081,2692255.640.33+0.10+29.5+29.60.55011000
'26/09/1426262626-0.02-0.080.3526.2-0.738522273.750.22+0.10-35.6-35.51.51-1011000
'26/09/1126.126.12626000.3826.15-0.463302381.390.09-1900+155-34.61.51021000
'26/09/1026262626-0.07-0.270.3125.910.468292892.870.22-37.90+20.6-17.31.7021000
'26/09/0926.226.226.126.1-0.19-0.720.3425.90.772302730.840.06-3.680-61.5-65.21.73021000
'26/09/0826.226.326.226.3-0.05-0.190.4226.060.871,1712384.920.3100+42.5+42.51.74021000
'26/09/0726.626.626.326.3-0.25-0.941.0926.36-0.085013501.430.13-30-72.4-75.41.74021000
'26/09/0426.326.626.326.6+0.32+1.221.0726.360.861141800.630.03+70+38.9+45.91.74021000
'26/09/0326.426.426.326.3+0.05+0.190.3826.61-1.296862063.330.1800+17.7+17.71.73021000
'26/09/0226.226.226.226.2000.1926.37-0.572982381.250.08-2.90-20.9-23.81.73021000
'26/09/0126.326.326.226.2-0.04-0.150.326.140.317832573.050.21-1590+95.4-63.61.73021000
'26/08/3126.226.326.126.3+0.03+0.110.6126.27-0.044022041.970.11-1080+61-46.81.9021000
'26/08/2826.226.326.226.2+0.14+0.540.3426.26-0.111982400.820.0500-29.8-29.82021000
'26/08/2726.126.126.126.1+0.03+0.120.1926.35-17422702.750.19-50+20.9+15.92.01021000
'26/08/262626.12626.1+0.04+0.150.3126.020.154702421.940.12-2230+194-28.42.02021000
'26/08/25262625.926-0.05-0.190.3126.08-0.232422321.040.0600-18-182.23021000
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
'26/08/2426.126.126.126.1-0.11-0.420.2725.950.464883781.290.13-8.750-138-1472.23021000
'26/08/2126.226.226.126.2-0.08-0.30.1926.120.232852481.150.07-2110+214+3.642.24021000
'26/08/2026.226.326.226.3+0.13+0.50.3426.190.278793022.910.23+4410-444-2.722.44021000
'26/08/1926.226.226.126.1-0.17-0.650.3426.25-0.462064040.510.05+16.10-21.1-4.982.02021000
'26/08/1826.526.526.326.3-0.3-1.130.926.20.381,1505342.150.3+0.580-22.1-21.62021000
'26/08/1726.926.926.626.6-0.27-11.1526.370.865663421.650.15+0.040-123-1232.01021000
'26/08/1426.826.926.826.9+0.06+0.220.4126.630.892,3323985.860.63+20-2,016-2,0142.03021000
'26/08/1326.926.926.826.8-0.01-0.040.4826.95-0.524832971.630.13-1.980-29.7-31.72.03021000
'26/08/1226.926.926.826.8-0.23-0.850.3726.80.076172582.390.17-5020+467-34.82.03021000
'26/08/1127.127.12727-0.12-0.440.2626.840.782992391.250.08-1330+143+9.782.52021000
'26/08/1027.127.227.127.2+0.22+0.820.3326.950.811,1113053.640.3-0.960-32-32.92.65-121000
'26/08/0726.92726.927+0.07+0.260.3327.19-0.891,8025293.410.49-1150-1,389-1,5042.71022000
'26/08/0626.926.926.826.9-0.07-0.260.3726.92-0.151,6892566.60.45+5680-656-88.22.82022000
'26/08/0526.92726.927+0.63+2.390.4926.880.261,8275553.290.49+1260-1,602-1,4762.25022000
'26/08/0426.226.426.226.3+0.32+1.230.4226.97-2.474222771.520.11+180+101+1192.15-222000
'26/08/0325.92625.826+0.1+0.390.8126.34-1.311832460.740.05+1130+8.11+1212.22+324000
'26/07/3125.725.925.725.9+0.66+2.610.8325.820.316972882.420.18-480+230+1822.1021000
'26/07/3025.325.325.225.2-0.17-0.670.4325.94-2.772,949267110.75-1,0260+975-51.42.14021000
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
'26/07/2925.425.525.325.4+0.11+0.430.6724.951.811,3522834.780.34+3750-14.2+3613.35021000
'26/07/2825.425.425.325.3-0.35-1.360.4325.41-0.439733562.730.25-1.80+68.2+66.42.94021000
'26/07/2725.625.625.625.6+0.2+0.790.3925.321.296742912.320.17+2.20+86.1+88.32.94021000
'26/07/2425.625.625.425.4-0.27-1.051.0125.51-0.246521973.310.17-1010+88.5-12.42.94021000
'26/07/2325.825.825.625.7000.8925.470.975242312.270.13+1140-110+3.983.05021000
'26/07/2225.725.725.625.7+0.18+0.70.5925.82-0.391,6302237.310.42-400+91.1+51.12.93021000
'26/07/2125.325.625.325.5+0.14+0.550.8725.82-1.15762192.630.15-40+91.7+87.72.97021000
'26/07/2025.425.525.425.4+0.03+0.120.5125.42-0.088463102.730.22+83.50+131+2142.97021000
'26/07/1725.825.825.425.4-0.39-1.511.5525.4-0.121,1293523.210.29-4640+648+1842.88021000
'26/07/1625.625.825.625.8+0.22+0.860.5125.590.661,0823513.080.28+3430-26.3+3173.56021000
'26/07/1525.425.625.425.5+0.25+0.990.5125.78-0.948423152.670.22+8.050+119+1273.15021000
'26/07/1425.325.325.225.3000.6325.5-0.837743372.30.2+50+486+4913.14021000
'26/07/1325.225.425.225.3+0.12+0.480.625.280.048123082.640.21-1500+713+5633.14-621000
'26/07/092525.22525.2+0.3+1.210.7625.23-0.247473522.120.19+400+289+3293.31027000
'26/07/0824.92524.924.9+0.01+0.040.5225.17-1.214332451.770.11+720+57.8+1303.22027000
'26/07/0724.924.924.924.9-0.01-0.040.225.05-0.761922470.780.05+170+117+1343.14027000
'26/07/0624.724.924.724.9+0.13+0.530.5725.01-0.562272920.780.0600+170+1703.12027000
'26/07/0324.624.824.624.7+0.16+0.650.8524.730.041,8042567.050.45+1710-6.6+1653.14027000
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
'26/07/0224.624.624.624.6-0.05-0.20.3724.73-0.619942474.020.24+5670-466+1012.95027000
'26/07/0124.524.624.524.6+0.16+0.650.4924.610.081,2063053.960.3-4300+754+3242.32027000
'26/06/3024.424.524.324.5+0.12+0.490.5724.68-0.861,4062665.290.34-5260+731+2052.8027000
'26/06/292424.42424.4+0.32+1.331.3724.44-0.371,3973553.940.34+9640-679+2853.37027000
'26/06/2624.324.32424-0.56-2.281.2624.29-1.088205191.580.2-46.90-114-1612.28+127000
'26/06/2524.524.624.524.6+0.11+0.450.4124.231.461,0742873.740.26+5870-478+1092.33026000
'26/06/2424.424.524.424.5-0.09-0.370.4124.340.573733381.10.09+18.50+171+1901.68026000
'26/06/2324.924.924.624.6-0.41-1.641.3224.340.946555411.210.16-25.80+2.86-231.66026000
'26/06/2224.92524.925+0.17+0.690.3224.820.648624072.120.22+4.50+303+3081.69026000
'26/06/18252524.824.8-0.09-0.360.6825.06-1.013273460.940.08+30+65.7+68.71.68026000
'26/06/1724.924.924.824.9-0.18-0.720.5624.6517592632.890.19+0.50+101+1021.68026000
'26/06/162525.12525.1+0.33+1.330.3624.8319403252.890.24+10+314+3151.68+526000
'26/06/1524.624.824.624.8+0.12+0.490.4525.13-1.543233480.930.08+90+100+1091.68021000
'26/06/1224.624.624.624.6+0.18+0.740.2524.540.373432621.310.08-20+111+1091.65021000
'26/06/1124.424.524.324.4-0.07-0.290.5324.62-0.71,0903243.360.27+1800+179+3591.65021000
'26/06/1024.624.624.524.5-0.19-0.770.6524.251.11,4844473.320.36+30-40.4-37.41.45021000
'26/06/0924.724.824.624.7-0.05-0.20.7724.570.579573932.430.24+30-143-1401.46021000
'26/06/0824.924.924.724.8-0.21-0.840.6424.620.571,4794353.40.37-80+241+2331.46021000
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
'26/06/0524.92524.925+0.16+0.640.4424.641.328242872.870.21+1360+10.1+1461.47-121000
'26/06/0424.924.924.824.8-0.24-0.960.3625.04-0.938694232.050.22-210+102+81.41.32022000
'26/06/0325.125.12525-0.11-0.440.424.830.889454342.180.24-8.120+3.79-4.331.35022000
'26/06/022525.22525.2-0.09-0.360.6725.060.49224042.280.23-40-26.6-30.61.35-122000
'26/06/0125.325.325.225.2-0.08-0.320.5925.10.597034131.70.18-130+318+3051.36023000
'26/05/2925.225.325.225.3+0.16+0.640.5225.140.756643072.160.17+100+328+3381.37023000
'26/05/2825.225.325.125.2-0.04-0.160.6725.31-0.561,0753483.090.27-10+222+2211.36-123000
'26/05/2725.225.425.225.2-0.23-0.90.9425.190.082,9468333.540.74-370-1,130-1,1671.36024000
'26/05/2625.425.425.325.4-0.01-0.040.4325.151.142,1226523.250.54+1200-1,640-1,5201.4024000
'26/05/2525.525.525.425.4+0.02+0.080.4325.220.91,0294202.450.26-7.90+33+25.11.27024000
'26/05/2225.425.425.325.4+0.08+0.320.4725.220.831,9824594.320.5+50-1,074-1,0691.26024000
'26/05/2125.325.425.325.4+0.08+0.320.3625.310.168122882.820.21-840+283+1991.26024000
'26/05/2025.325.325.225.3-0.04-0.160.425.34-0.287542632.870.19-2800+307+26.71.38024000
'26/05/1925.325.425.325.3+0.04+0.160.2825.220.367212802.570.18+3700-331+39.21.7024000
'26/05/1825.225.325.125.3-0.08-0.320.7125.31-0.161,6764233.960.42-1530+293+1401.28-124000
'26/05/1525.425.525.325.4+0.03+0.120.5125.290.249693782.560.2500+109+1091.46025000
'26/05/1425.225.325.225.3+0.22+0.880.4425.5-0.711,3973254.30.35+30-150-1471.46-625000
'26/05/132525.12525.1+0.22+0.880.425.32-0.881,0144772.130.25+90+769+7781.46-3731000
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
'26/05/1224.824.924.824.9+0.06+0.240.3625.07-0.762,6717013.810.66+3230-527-2041.44068000
'26/05/1124.824.824.724.8-0.01-0.040.4824.89-0.282,0965833.590.52-150-1,026-1,0411.07068000
'26/05/0824.824.824.824.8-0.02-0.080.224.86-0.126163441.790.15+60+281+2871.08068000
'26/05/0724.824.924.824.8+0.19+0.770.2424.820.121,3495962.260.34-30-600-6031.07-268000
'26/05/0624.724.724.624.7+0.07+0.280.224.96-1.221,5133664.130.37-160+527+5111.07+170000
'26/05/0524.724.724.524.6-0.15-0.610.8124.76-0.692263030.740.06+30+92.6+95.61.09069000
'26/05/0424.424.824.424.7+0.34+1.391.2324.630.448595671.510.21-320+511+4791.08069000
'26/04/3024.424.524.424.4+0.07+0.290.6624.69-1.191,7083774.530.42+2310+116+3471.12-1269000
'26/04/2924.324.324.324.3+0.04+0.160.3324.3301,1173653.060.27-130+414+4010.85+1281000
'26/04/2824.224.324.224.3+0.17+0.70.3324.31-0.081,2294752.590.3-220+695+6730.86069000
'26/04/2724.224.224.124.1+0.14+0.580.3324.27-0.629275291.750.22-20+575+5730.88-369000
'26/04/2424.124.12424+0.05+0.210.5924.33-1.467563202.360.18+6.10+352+3580.88072000
'26/04/23242423.923.9+0.03+0.130.5424.14-0.886653791.750.16+980+420+5180.87072000
'26/04/22242423.823.9-0.12-0.50.7124.13-0.966804091.660.16-70+454+4470.77072000
'26/04/2124242424+0.05+0.210.3323.761.087023861.820.17+20+426+4280.77072000
'26/04/2023.92423.924+0.06+0.250.3324.06-0.382,1636373.40.52+260-881-8550.77072000
'26/04/1723.92423.923.9000.2524.25-1.424883371.450.12+60+323+3290.74-372000
'26/04/1623.92423.923.9+0.11+0.460.2123.99-0.334674021.160.11+360+311+3470.74075000
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
'26/04/1523.823.823.823.8+0.28+1.190.3824.02-0.921,4705152.850.35+110+549+5600.7-475000
'26/04/1423.523.623.523.5+0.21+0.90.4323.86-1.458073562.270.19+140+448+4620.69079000
'26/04/1323.423.423.223.3-0.1-0.430.7723.67-1.543173440.920.07-20+210+2080.67+179000
'26/04/1023.423.423.423.4+0.13+0.560.3423.52-0.471,3925692.450.3300-660-6600.67078000
'26/04/0923.323.323.223.3+0.01+0.040.3423.47-0.821,1714802.440.27-110-713-7240.67078000
'26/04/082323.32323.3+0.5+2.21.0123.2701,5444503.430.36-230+382+3590.68078000
'26/04/0722.622.822.622.8+0.34+1.521.1122.91-0.613223440.940.07+210+178+1990.71078000
'26/04/0222.822.822.422.4-0.23-1.021.7722.77-1.522753180.860.06-10+112+1110.68078000
'26/04/0122.622.722.622.7+0.39+1.750.422.71-0.226692193.060.15+90+221+2300.68-13078000
'26/03/3122.322.422.122.3+0.24+1.091.1322.66-1.751,5154413.430.34+90-542-5330.67-2208000
'26/03/30222221.822-0.35-1.561.0722.0301,0624902.170.23-90+728+7190.660210000
'26/03/2722.422.422.322.4-0.23-1.020.5321.961.881,1244622.430.25-1020+72.3-29.70.670210000
'26/03/2622.722.722.622.6-0.09-0.40.6622.221.721,2083663.30.27+50-75-700.790210000
'26/03/2522.722.722.622.7+0.15+0.670.6222.680.091,8984454.260.4300-1,376-1,3760.780210000
'26/03/2422.622.622.622.6+0.08+0.360.3622.56-0.041,0783263.310.24+50+161+1660.780210000
'26/03/2322.622.622.422.5-0.33-1.450.7522.8-1.471,2885992.150.29-50+39.8+34.80.780210000
'26/03/2022.822.822.822.8-0.13-0.570.2222.451.543714040.920.08-10-101-1020.780210000
'26/03/19232322.922.9-0.39-1.670.322.790.611,0475152.030.24+1140-271-1570.790210000
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
'26/03/1823.423.423.223.3+0.1+0.430.7322.861.972702810.960.06+10+175+1760.660210000
'26/03/1723.223.223.223.2-0.07-0.30.323.28-0.266104681.30.14+50-36.4-31.40.660210000
'26/03/1623.323.323.223.3-0.01-0.040.3423.38-0.399983372.960.23-1210+306+1860.650210000
'26/03/1323.223.423.223.3+0.09+0.390.923.110.824712721.730.11+60+217+2230.780210000
'26/03/1223.323.323.223.2-0.22-0.940.6423.190.091,0013652.740.23+1010-37.2+63.80.780210000
'26/03/1123.423.523.423.4+0.16+0.690.5623.350.344592861.610.11+70+228+2350.670210000
'26/03/1022.923.322.923.3+0.53+2.331.5423.44-0.731,5323414.490.36-1090-61.7-1710.66-3210000
'26/03/0923.323.322.622.7-0.64-2.743.0823.42-2.991,4337351.950.33+74.60-161-86.20.77-1213000
'26/03/0623.423.423.323.4-0.05-0.210.3423.011.589933422.90.23+90+151+1600.690214000
'26/03/0523.323.623.323.4+0.27+1.171.3823.380.216323471.820.15-730+342+2690.680214000
'26/03/0423.323.323.123.2-0.17-0.730.8123.57-1.771,3445302.540.31+53.10+189+2420.760214000
'26/03/0323.523.523.323.3+0.07+0.30.8623.250.348883712.390.21-6.750+98.9+92.20.7-1214000
'26/03/0223.623.623.223.3-0.49-2.061.7723.49-0.991,7419361.860.41+39.50-378-3380.71-18215000
'26/02/2623.823.823.723.8+0.17+0.720.3423.451.261,1263812.950.27+170+157+1740.67+4233000
'26/02/2523.623.623.523.6+0.08+0.340.4323.85-1.153,3326774.920.79+10.40-1,211-1,2010.65+3229000
'26/02/2423.423.623.423.5+0.09+0.380.623.66-0.685524161.330.1300+421+4212.240226000
'26/02/2323.623.623.423.4-0.22-0.930.9723.47-0.267919800.810.19-71.90-143-2152.21+11226000
'26/02/1123.723.723.623.6-0.09-0.380.323.590.171,2344982.480.29-9.960+262+2522.280215000
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
'26/02/1023.723.823.723.7+0.08+0.340.3423.660.256183731.660.15+0.20+248+2482.290215000
'26/02/0923.423.723.423.6+0.54+2.341.0823.78-0.596013971.510.14-4.80+402+3982.29-1215000
'26/02/0623.323.323.123.1-0.37-1.581.1923.64-2.341,6308681.880.38+330-477-4442.3+2216000
'26/02/0523.623.623.423.5-0.22-0.930.8423.211.111,0255861.750.24-6.60+4.97-1.632.260214000
'26/02/04242423.723.7-0.4-1.661.5423.490.845736620.870.14+14.10-198-1832.27+4214000
'26/02/0323.924.123.924.1+0.37+1.560.7223.661.785034601.090.12+2.040+405+4072.260210000
'26/02/0223.823.923.723.7-0.26-1.080.9624.09-1.569115551.640.22-0.70+147+1462.25-4210000
'26/01/30242423.924-0.14-0.580.723.910.295964631.290.14-320+158+1263.86-1214000
'26/01/2924.224.224.124.1-0.07-0.290.4123.970.621,9433825.090.47+0.050+320+3203.840215000
'26/01/2824.224.324.224.2+0.05+0.210.524.070.51,8454254.340.45+4020-275+1273.9-1215000
'26/01/2723.924.223.924.1+0.48+2.031.1424.2-0.253,8847954.890.94+1,6640-2,877-1,2133.49-2216000
'26/01/2623.623.723.523.7+0.03+0.130.7223.91-1.064,7316067.811.12+3,3230-3,962-6395.51+1218000
'26/01/2323.623.623.623.6+0.08+0.340.3423.76-0.551,1545432.120.27+25.10-612-5871.950217000
'26/01/2223.623.623.423.6+0.19+0.810.4723.63-0.341,0374932.10.24+230-549-5261.92-12217000
'26/01/2123.423.423.323.4-0.13-0.550.4323.49-0.566624761.390.15+60+312+3181.9-4229000
'26/01/2023.523.523.423.5+0.03+0.130.323.270.944604021.140.11+230+107+1301.890233000
'26/01/1923.623.623.423.5-0.34-1.430.7123.74-1.198881,0130.880.21-630-276-3391.87+2233000
'26/01/1623.623.823.623.8+0.17+0.720.7623.760.172,9077803.730.69+10-945-9441.93+2231000
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
'26/01/1523.723.723.623.6-0.19-0.80.6323.65-0.088776681.310.2100-20.2-20.21.93-18229000
'26/01/1423.823.923.823.8-0.01-0.040.3423.88-0.257084381.620.1700+265+2651.920247000
'26/01/1323.823.823.823.8+0.2+0.850.323.92-0.381,1674702.480.28-50+466+4611.92+1247000
'26/01/1223.623.723.623.6+0.07+0.30.323.86-0.971,1144582.430.26+120+280+2921.920246000
'26/01/0923.623.623.523.6-0.05-0.210.3823.59-0.134353581.220.1+20+258+2601.87-2246000
'26/01/0823.623.723.623.6+0.09+0.380.323.65-0.174264191.020.1+240+186+2101.890248000
'26/01/0723.423.623.423.5+0.07+0.30.5523.58-0.261,7114044.240.4+9590-825+1341.87-1248000
'26/01/0623.423.523.423.4+0.13+0.560.4723.52-0.39854732.080.23+10+744+7450.86-6249000
'26/01/0523.323.423.323.3-0.01-0.040.3423.39-0.31,7036062.810.4+10+136+1370.87-3255-400
'26/01/0223.323.423.223.3+0.02+0.090.5123.230.435794381.320.13-0.50+114+1140.88-1258041.55
'25/12/3123.323.323.323.3+0.01+0.040.323.38-0.36444171.540.15-80+127+1190.31-2259041.54
'25/12/3023.423.423.323.3-0.12-0.510.5123.37-0.37734431.750.1800+156+1560.32-25261041.53
'25/12/2923.423.423.423.4+0.01+0.040.2123.64-0.941,6846092.770.39+16.20+722+7380.32-9286041.4
'25/12/2623.523.523.423.4+0.06+0.260.2623.46-0.217504251.770.18+70+500+5070.3-7295-241.36
'25/12/2423.423.423.423.4+0.15+0.650.2223.44-0.399684542.130.23+100+492+5020.29-9302+161.99
'25/12/2323.223.223.223.2-0.03-0.130.2623.24-0.178224481.830.19+70+304+3110.28-4311+151.61
'25/12/222323.22323.2+0.29+1.260.8323.150.348795301.660.2+80+478+4860.27-31315+441.27
'25/12/1922.82322.822.9+0.22+0.970.8822.890.221,0413852.70.24+100+469+4790.26-30346000
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
'25/12/1822.922.922.622.7-0.22-0.961.2622.60.538828481.040.2+4.10-471-4670.25+14376000
'25/12/1722.92322.922.9+0.06+0.260.4422.95-0.041,7686152.870.41+1.60+724+7260.25-11362000
'25/12/1622.922.922.822.9-0.17-0.740.4822.95-0.311,6481,3021.270.38-36.60-226-2620.25-55373000
'25/12/1523.223.22323-0.17-0.730.5724.370.614,6231,8012.571.13-23.40-2,919-2,9430.31+136428000
'25/12/1223.223.223.223.2+0.24+1.020.3324.50.813,0458963.40.75-100-1,398-1,4080.34+108292000
'25/12/1123.123.122.923-0.14-0.610.8124.56-0.452,2481,3641.650.55-4200-1,136-1,5560.33+10184000
'25/12/1023.223.223.123.1-0.05-0.20.4124.510.372,2968452.720.56-9030+174-7290.85+23174000
'25/12/0923.223.223.223.2000.2424.480.691,7845903.020.44-110-351-3621.97+7151-200
'25/12/0823.223.223.223.2-0.04-0.160.3224.430.891,7899931.80.44-160-1,497-1,5132.03+45144021.39
'25/12/0523.223.323.223.2+0.01+0.040.2424.381.269026001.50.22-80-147-1552.05+299+222.02
'25/12/0423.223.223.223.2-0.17-0.720.2424.41.131,2268721.410.3-240-689-7132.06-5997000
'25/12/0323.423.423.223.4+0.24+1.060.6924.51.451,6775942.820.42+80-778-7702.09+102156000
'25/12/0223.123.223.123.1+0.21+0.90.4524.490.452,7265934.60.67+150-117-1022.08-9454000
'25/12/01232322.922.9-0.1-0.450.4924.62-0.987344761.540.18-70-133-1402.06+16148000
'25/11/2823232323+0.04+0.160.2524.480.041963690.530.05+2.250+76.8+792.07+1132000
'25/11/2722.92322.923+0.18+0.780.2524.440.047915121.550.19-7.170+224+2172.06+98131000
'25/11/2622.722.822.722.8+0.12+0.540.3324.20.257814041.930.19-10+431+4302.07-10033000
'25/11/2522.622.722.622.7+0.53+2.380.3824.120.041,0424722.210.25-90+303+2942.07-17133000
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
'25/11/2422.122.222.122.2+0.25+1.160.5223.440.558834172.120.21+70+30.6+37.62.09+100150000
'25/11/2122.122.121.921.9-0.65-2.881.0823.31-0.048345681.470.19+190-36.1-17.12.08-2650000
'25/11/2022.422.622.422.6+0.68+3.090.923.641.461,2793713.450.31+10+337+3382.05-576000
'25/11/1921.92221.821.9-0.14-0.640.6423.34-0.39933892.550.23+320+251+2832.05081000
'25/11/1822.422.421.922-0.28-1.262.1523.53-0.472,0215573.630.47+320+242+2742.01081000
'25/11/1722.122.322.122.3+0.16+0.721.2327.08-14.24193631.150.1+40+260+2641.97081000
'25/11/1422.222.222.122.1-0.45-20.6723.58-0.131,2796621.930.300-73.2-73.21.97081000
'25/11/1322.522.622.522.6+0.01+0.040.5240.125503321.660.13+50+157+1621.97+181000
'25/11/1222.522.622.522.6+0.08+0.380.5240.086653511.890.16+40+178+1821.95-180000
'25/11/1122.822.822.522.5+0.26+1.181.4823.99-0.258493732.280.2-400+230+1901.94-281000
'25/11/1022.122.222.122.2+0.14+0.640.5123.440.891,3673883.520.32-10+324+3231.99083000
'25/11/0722.122.12222.1-0.23-1.010.4623.53-0.131,13156620.27+3.10-10.2-7.062083000
'25/11/0622.322.322.322.3+0.07+0.30.323.7401,5933005.310.38-10+1,205+1,2041.99083000
'25/11/0522.222.322.122.3-0.21-0.920.6323.6701,8736492.890.44+10+332+3331.99083000
'25/11/0422.622.622.522.5-0.13-0.580.523.99-0.421,0405641.840.25-430+293+2501.99-583000
'25/11/0322.622.622.622.6-0.19-0.830.2523.980.218155551.470.2-70-193-2002.06-588000
'25/10/3122.822.822.822.8-0.11-0.490.2524.090.584713961.190.11-90-159-1682.07+1793000
'25/10/3022.82322.822.9+0.3+1.330.7924.38-0.123,1886115.220.78-250+246+2212.06+176000
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
'25/10/2922.422.622.422.6+0.29+1.311.0524.05-0.081,0824262.540.26-40+244+2402.07075000
'25/10/2822.322.322.322.3+0.08+0.380.1723.79-0.31,6834713.570.4+9.250+329+3382.05+275000
'25/10/2722.122.222.122.2+0.5+2.290.6923.480.631,6696732.480.39+40+713+7172.04073000
'25/10/2321.821.821.721.7-0.09-0.430.323.080.094043041.330.09+9.50+93.5+1032.01-173000
'25/10/2221.821.821.821.8-0.03-0.130.348283652.270.19+10-81.3-80.32074000
'25/10/2121.721.921.721.8+0.19+0.870.6923.31-0.341,3974533.080.32+20+558+5602+374000
'25/10/2021.621.721.621.6+0.22+1.010.3123.020.046204451.390.14-50+276+2711.99-171000
'25/10/1721.521.521.421.4-0.11-0.520.4422.94-0.611,9704424.460.45+1090+284+3932072000
'25/10/1621.521.521.521.5+0.09+0.440.3522.98-0.261,4194673.040.32+130+442+4551.98072000
'25/10/1521.521.521.421.5-0.07-0.310.6122.810.041,2954502.880.3+120+3.11+15.11.96072000
'25/10/1421.621.621.521.5+0.17+0.790.6223.03-0.611,5744003.930.36+30+579+5821.95072000
'25/10/1321.221.421.221.3-0.33-1.520.6522.520.841,6036132.620.36-1170+685+5681.93-172000
'25/10/0921.721.721.621.7+0.08+0.390.2223.16-0.436824371.560.16-50+522+5172.06-373000
'25/10/0821.621.621.621.6+0.08+0.350.2222.98-0.048943442.60.21-18.90+460+4412.06-176000
'25/10/0721.621.721.521.5-0.09-0.430.8323.07-0.799627001.370.22-50+378+3732.08077000
'25/10/0321.621.621.621.6+0.15+0.70.2222.960.132,5735384.780.59+2,1020-1,513+5894.32077000
'25/10/0221.421.521.421.5+0.18+0.840.3122.89-0.261,6845173.260.38+7470-18.3+7291.93-377000
'25/10/0121.321.321.321.3-0.01-0.040.1822.8-0.718523612.360.1900+257+2571.06080000
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
'25/09/3021.221.321.221.3+0.09+0.440.5322.69-0.181,1654502.590.26+180+469+4871.06-280000
'25/09/2621.221.221.221.2+0.01+0.040.1822.66-0.491,2955292.450.29-60+1,212+1,2061.03-182000
'25/09/2521.221.221.221.2-0.04-0.180.2222.61-0.315114541.130.12+190+316+3351.03+183000
'25/09/2421.321.321.221.2-0.07-0.310.4922.63-0.228574411.940.19+40+486+4901.01+182000
'25/09/2321.321.321.321.3+0.15+0.710.2222.77-0.539335341.750.21-60+713+7071-281000
'25/09/2221.121.221.121.1+0.24+1.170.422.57-0.369115631.620.2+60+651+6570.99-283000
'25/09/1920.920.920.920.9+0.05+0.230.1822.32-0.41,4643733.930.33-140+580+5660.98085000