≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00938 凱基優選30 (還原股價) / K線圖(日)

00938 凱基優選30

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.126.87+0.23+0.86%1.34%26.8927.2526.89
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%)
1,1893,223萬2574.63張/筆27.127.03 (+0.26%)
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)
1,1743,147萬2624.48張/筆26.8+0.23 (+0.86%)

連續漲跌: 連2漲  ( +0.46元 / +1.73%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 00919息值雙創高！榮登8月含金ETF績效王　杜金龍點名金融護體 (ETtoday新聞雲 09/07 06:00)

• 明年配息樂觀！金融指數締新猷　一文看「含金量」高5檔台股ETF (ETtoday新聞雲 09/01 10:54)

• 138萬股民喜迎！00919連2日盤中刷天價　下周配息戰高 (ETtoday新聞雲 08/26 10:12)

• 凱基台灣優選 30 ETF 基金(基金之配息來源可能為收益平準金)（以下簡稱「本基金」）2026 年 7 月 31 日每受益權單位實際配發金額。 (分配收益公告 08/14)

• 凱基台灣優選 30 ETF 基金(基金之配息來源可能為收益平準金)（以下簡稱「本基金」）2026 年 7 月 31 日收益分配評價結果。 (分配收益公告 08/03)

• 金控股發威！7檔台股ETF「高含金量」績效一次看　00919刷天價 (ETtoday新聞雲 06/09 15:26)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00938 凱基優選30 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共464日｜股價已還原
成交價: 27.1元 (+0.23元/ +0.86%)成交張數: 1,189張成交金額: 3,223萬元
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
歷史最高
近464日新高
連2漲
(+0.46元/ +1.73%)
第192低
近2日新高
第162高
近2日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
27.1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3年5年10年15年20年今年
01/02
~09/17
起算價26.826.526.124.624.71815------16.9
漲跌價+0.28+0.63+1+2.47+2.36+9.11+12.1------+10.2
漲跌幅+1.04%+2.38%+3.83%+10%+9.54%+50.6%+80.9%------+60.7%
振幅2.57%4.53%4.6%12.5%17.5%53.7%82%------61.6%
成交張數5,3321.17萬1.91萬3.16萬10.4萬20.2萬30.5萬------25.9萬
成交金額1.43億3.13億5.08億8.23億26億46.8億65億------57.4億
週轉率5.13%11.3%18.4%30.4%100%194%294%------249%

* 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
'26/09/1726.927.226.927.1+0.23+0.861.3427.030.261,1892574.630.32+250+120+1450.4401000
'26/09/1626.826.926.626.9+0.23+0.861.0526.840.111,1742624.480.31+110-97.2-86.20.4201000
'26/09/1527.227.226.626.6-0.18-0.672.4226.520.452,9687863.780.79-1490-1,974-2,1230.38-11000
'26/09/1426.426.926.226.8+0.31+1.172.4126.720.373,2456564.950.86-4280-2,136-2,5640.51-52000
'26/09/1126.526.62626.5+0.04+0.151.9326.490.083,1704437.160.83-740-2,112-2,1860.95-17000
'26/09/1026.426.526.326.5+0.09+0.340.7226.460.042,32621310.90.61-240+280+2561.0208000
'26/09/0926.726.726.326.4-0.22-0.831.3526.46-0.36322782.270.17-260-45.1-71.11.04+18000
'26/09/0826.626.726.626.6+0.16+0.610.6426.75-0.561,7792576.920.47+4260-204+2221.07+17000
'26/09/0726.626.626.426.4-0.02-0.081.0626.49-0.191,4552625.550.39+990-109-9.570.64+16000
'26/09/0426.126.526.126.5+0.36+1.381.3826.420.151,1801975.990.31+290+59.2+88.20.5505000
'26/09/0326.226.425.926.1+0.3+1.161.7126.12-0.081,9052687.110.5+440+13.1+57.10.52+15000
'26/09/0225.825.825.625.8+0.04+0.160.7425.770.123681722.140.09+1010-90.1+10.90.47-14000
'26/09/0125.425.825.425.8+0.36+1.421.525.87-0.431,6312466.630.42-740+212+1380.37+15000
'26/08/312525.424.925.4+0.24+0.951.9125.47-0.281,5882546.250.4-590+143+83.60.4604000
'26/08/2825.125.225.125.2+0.09+0.360.4825.18-0.081,1811607.380.3+1310-107+23.80.5104000
'26/08/2725.125.325.125.1+0.02+0.080.8424.990.322741711.60.07-1060+139+32.80.3904000
'26/08/2624.925.124.925+0.12+0.480.84250.21,8582088.930.46-950+151+56.40.49+24000
'26/08/2524.424.924.424.9+0.32+1.32.0724.95-0.083781822.080.09-740+186+1120.59-92000
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
'26/08/2424.924.924.624.6-0.27-1.091.1324.520.371,1284172.710.28-1970-868-1,0650.68+211000
'26/08/2124.324.924.324.9+0.51+2.092.324.860.087921664.770.19+2100-74.6+1350.88-69000
'26/08/2024.724.724.224.4-0.05-0.22.0124.350.083491602.180.09-90+77.8+68.80.67015000
'26/08/1924.624.624.324.4-0.21-0.850.8924.370.21,0633483.050.26-40+70.2+66.20.68-1715000
'26/08/1824.82524.524.6-0.14-0.571.6624.64-0.041,3862286.080.34-230+10.7-12.30.73+132000
'26/08/1724.924.924.524.8-0.14-0.551.5924.960.521,6612586.440.41-4280+372-55.70.75+231000
'26/08/1424.924.924.724.9+0.04+0.161.0725.180.23,4124178.180.86-1750-1,799-1,9741.21+629000
'26/08/1324.624.924.624.9+0.28+1.121.1625.1903742051.820.09-440+45.7+1.71.39023000
'26/08/1224.724.724.424.6+0.06+0.241.0925.04-0.521,7832896.170.44+700-1,520-1,4501.43-123000
'26/08/1124.624.624.524.5-0.03-0.120.4824.98-0.527221784.050.18+760+15.7+91.71.36024000
'26/08/1024.524.624.324.6+0.12+0.480.9324.99-0.447572433.120.19+470+179+2261.28-124000
'26/08/0724.524.524.424.4+0.06+0.240.5324.85-0.361,3201508.80.33-4130+462+48.71.23025000
'26/08/0624.624.624.324.4-0.31-1.24124.650.24952272.180.12-130-75.8-88.81.66+125000
'26/08/0524.724.824.724.7+0.29+1.170.7725.13-0.481,4562047.140.36+3150-223+92.11.72-324000
'26/08/0424.224.524.224.4-0.09-0.361.0524.7201,5231669.170.38+5340-537-3.171.4+227000
'26/08/03252524.324.5-0.48-1.942.6524.88-0.282,5222639.590.62+5150-596-81.30.85+2325000
'26/07/3124.12524.125+1.58+6.753.5425.130.671,7452656.580.43-4430+663+2200.33-22000
'26/07/3023.223.523.123.4+0.21+0.891.7523.690.044,46219223.21.05-9100+971+61.20.7404000
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
'26/07/2923.823.822.923.2-0.46-1.963.9223.5-0.042,0992468.530.5+7120-649+63.41.67+14000
'26/07/28242423.623.7-0.56-2.321.6323.930.131,7822118.440.43-120+29.1+17.11.1303000
'26/07/2724.124.224.124.2+0.18+0.740.5324.520.042,0602079.950.5+4440-310+1341.15+13000
'26/07/2424.224.22424-0.16-0.650.7324.310.161,1691279.20.29-170+67.5+50.50.702000
'26/07/2324.224.22424.2-0.07-0.280.7324.50.043741662.250.09-140-36-500.73-12000
'26/07/2223.924.423.924.3+0.39+1.612.0724.510.281,1862145.540.29-3480+290-58.10.75-43000
'26/07/2123.723.923.723.9+0.3+1.260.8824.35-0.662881541.870.07-660+123+57.51.1207000
'26/07/2023.723.823.423.6+0.08+0.341.4323.820.295,7976409.061.39-4020-886-1,2881.19-17000
'26/07/1724.324.323.523.5-0.83-3.413.2523.84-0.132,9965245.720.72-4720-810-1,2821.63+28000
'26/07/162424.32424.3+0.13+0.531.5124.580.281,7643904.520.43-3740-533-9072.1406000
'26/07/1524.224.32424.2+0.34+1.411.2824.54-0.081,6413834.280.4+1070-1,038-9312.5406000
'26/07/1424.224.223.623.9-0.4-1.672.4424.33-0.621,2472375.260.3+1570-76.9+80.12.3606000
'26/07/1324.524.524.224.3-0.01-0.041.4624.6-0.047491993.760.18-10+4.53+3.532.1906000
'26/07/0924.524.524.124.3-0.17-0.691.6124.590.042,1302259.470.53+2840-281+2.972.1906000
'26/07/0824.424.524.224.5+0.17+0.690.9324.94-0.691,2691926.610.31-2120+189-23.41.8806000
'26/07/0724.324.624.224.3-0.03-0.121.6624.63-0.121,2671737.320.31+900-18.8+71.22.1+26000
'26/07/0624.124.424.124.3+0.28+1.150.924.590.162,2342279.840.55+1290+33+1622.02-24000
'26/07/0323.72423.724+0.23+0.951.5324.37-0.081,5501967.910.38-100+37.7+27.71.8806000
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
'26/07/0223.82423.823.8-0.27-1.111.1124.22-0.413062211.380.0700-22.9-22.91.85+16000
'26/07/0124.324.42424.1-0.05-0.21.3924.47-0.337401804.110.18-1400+148+8.461.8505000
'26/06/3023.924.123.924.1+0.26+1.081.1624.350.373,73119918.80.91+7350-682+53.1205000
'26/06/292424.223.823.9+0.04+0.171.4924.110.293,1274726.630.76-1310-1,019-1,1501.2105000
'26/06/2624.124.123.823.8-0.45-1.871.2624.130.042,1065094.140.51+2720-1,339-1,0671.3705000
'26/06/2526.226.224.124.3+0.19+0.788.8524.580.086592372.780.16-920+54.1-37.91.0705000
'26/06/2424.324.424.124.1-0.62-2.521.3624.370.161,1952584.630.29-230+117+941.1805000
'26/06/2324.82524.724.7-0.08-0.321.1924.960.323,70928013.20.93+2890-17.9+2711.21-1305000
'26/06/2224.824.824.724.8+0.06+0.240.7225.010.441,6762985.620.42+1680-99.8+68.20.920135000
'26/06/1824.324.724.324.7+0.58+2.411.6324.840.883,3844687.230.84-2350-1,859-2,0940.75+128135000
'26/06/1723.924.323.924.2+0.27+1.121.7824.49-0.082,6823946.810.65-3020-1,154-1,4560.99-1047000
'26/06/1623.823.923.623.9+0.39+1.681.3424.25-0.211,6652596.430.4+1250-188-62.91.34+1111000
'26/06/1523.523.623.423.5+0.57+2.50.9923.89-0.383,75633511.20.9+1240-1,602-1,4781.2+107110000
'26/06/1223.223.222.922.9+0.25+1.091.3923.26-0.173,16727411.60.74+1310-1,016-8851.07-23000
'26/06/1122.622.822.422.7-0.23-0.991.5522.9702,3212648.790.53+3220-197+1250.86-55000
'26/06/1022.922.922.722.9-0.2-0.850.9822.961.034,3415457.971-4820-1,367-1,8490.48+110000
'26/06/0922.523.222.523.1+0.94+4.233.2523.45-0.211,4612047.160.34-4650+647+1820.9309000
'26/06/0821.122.321.122.2-0.67-2.945.122.47-0.096972812.480.16+4560-344+1121.5-219000
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
'26/06/0522.822.922.522.8-0.09-0.391.6423.16-0.131,6652436.850.38-200-20.9-40.90.94-730000
'26/06/0422.82322.722.9+0.01+0.041.4223.10.522,8794246.790.67-5760-1,340-1,9160.96-2337000
'26/06/0322.522.922.522.9+0.71+3.21.9123.23-0.091,5845382.940.37-220-1,068-1,0901.67+3260000
'26/06/0221.922.221.922.2+0.26+1.171.3922.57-0.366002342.560.13-1160+398+2821.7-1528000
'26/06/0121.72221.621.9+0.33+1.511.5522.20.131,2602455.140.28+2820-4.42+2781.84043000
'26/05/2921.521.721.521.6+0.39+1.811.1621.97-0.321,4102206.410.31-410+137+96.11.49+143000
'26/05/2821.621.721.221.2-0.23-1.062.2521.64-0.62,2532638.570.49+1390-187-47.91.54+142000
'26/05/2721.221.621.221.5+0.39+1.831.8721.76-0.091,4812456.040.32-820+259+1771.37041000
'26/05/262121.12121.1+0.14+0.660.5721.41-0.282,14420810.30.46-3980+612+2141.47-1041000
'26/05/2520.82120.820.9+0.22+1.050.9521.34-0.611,0672374.50.23+70+138+1451.96051000
'26/05/2220.620.720.620.7+0.08+0.380.5721.04-0.241,7572068.530.37+4990-177+3221.95051000
'26/05/2120.620.720.520.6+0.29+1.410.6820.9102,13018211.70.45-1840+415+2311.34051000
'26/05/2020.420.420.320.4-0.02-0.10.4820.64-0.11,6271898.610.34+2990-188+1111.57051000
'26/05/1920.420.620.320.4+0.03+0.151.520.65-0.054,38820721.20.91-4110+434+22.81.25+151000
'26/05/1820.220.420.220.3-0.11-0.530.9620.91-0.381,5972356.790.33+530+20.6+73.61.83-2150000
'26/05/1520.820.820.420.5-0.04-0.191.9521.02-0.381,5212326.560.32+1280-137-8.641.76+6171000
'26/05/1420.520.720.520.5+0.05+0.241.121.14-0.761,3371737.730.28-1830+389+2061.58+910000
'26/05/1320.420.520.320.4-0.08-0.38120.95-0.11,3172605.060.2700+91.1+91.11.82+11000
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
'26/05/1220.720.720.420.5-0.21-1.041.5521.03-0.18443152.680.18-120+75.8+63.81.6500000
'26/05/1120.920.920.720.7-0.17-0.790.8421.2301,6923734.540.36-10-180-1811.6900000
'26/05/0820.820.920.820.9+0.12+0.560.721.45-0.231,8622407.760.4-4480+585+1371.7100000
'26/05/0720.620.920.620.8+0.35+1.721.1521.3-0.091,6802217.60.36+8810-734+1472.2500000
'26/05/0620.420.520.420.4+0.21+1.010.7720.95-0.141,0022494.020.21-1530+284+1311.1900000
'26/05/0520.220.220.120.2+0.02+0.10.6320.78-0.348801954.510.18-10+120+1191.37-30000
'26/05/0419.820.219.820.2+0.42+2.121.8820.71-0.11,0912664.10.23+210+297+3181.3703000
'26/04/3019.92019.819.8-0.09-0.441.1820.160.493,68019718.70.75+2600-14.7+2451.35-13000
'26/04/2919.92019.919.9-0.1-0.490.5420.47-0.596431195.40.13+890+170+2591.0304000
'26/04/2820.120.12020-0.11-0.540.6820.49-0.21,0461805.810.21+2140-194+20.42.104000
'26/04/2719.920.219.920.1+0.3+1.531.4320.550.053,16429510.70.65-3670+717+3501.8404000
'26/04/2419.619.819.519.8+0.38+1.961.3620.32-0.351,9052298.320.38-940+491+3972.2804000
'26/04/2319.619.719.319.4-0.06-0.32.3619.93-0.352,6312789.460.52+2320+77.3+3092.34-24000
'26/04/2219.519.519.419.5000.420.03-0.554212251.870.08+720+100+1722.0606000
'26/04/2119.419.519.419.5+0.12+0.610.6119.96-0.28232183.780.16+1290+107+2361.9706000
'26/04/2019.319.419.319.3+0.11+0.560.6619.81-0.059702344.140.19+820+157+2391.8206000
'26/04/1719.319.319.219.2-0.16-0.810.319.82-0.667822423.230.15+110+191+2021.72+36000
'26/04/1619.419.419.319.4+0.11+0.560.5120.03-0.916442222.90.13+1350+232+3671.7103000
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
'26/04/1519.219.419.219.3+0.14+0.710.8219.89-0.767571874.050.15+1090+214+3231.5503000
'26/04/141919.21919.1+0.34+1.821.0419.74-0.717922363.360.15+940+464+5581.3703000
'26/04/1318.818.818.718.8-0.02-0.10.5219.38-0.682712141.270.05+30+39.8+42.81.2503000
'26/04/1018.818.818.818.8+0.13+0.680.3719.41-0.732791961.420.05+750+187+2621.2503000
'26/04/0918.818.818.618.7-0.08-0.420.7319.33-0.991,2191707.170.23-120+206+1941.15-23000
'26/04/0818.618.818.618.8+0.52+2.841.2319.34-0.621,2523054.10.24+20+470+4721.17-15000
'26/04/0718.118.318.118.3+0.22+1.250.9218.82-0.78062493.240.15+1090+195+3041.1606000
'26/04/0218.318.31818-0.18-0.971.7218.52-0.339582004.790.18+39.90+108+1481.0406000
'26/04/0118.118.21818.2+0.58+3.271.2718.72-0.437924361.820.14+40+236+240106000
'26/03/3117.617.817.617.6-0.17-0.931.1518.06-0.061,4411708.470.26+90-55.5-46.50.99+16000
'26/03/3017.817.817.817.8-0.26-1.460.3218.23-0.051,3092605.040.24-1280+192+63.60.9205000
'26/03/271818.117.918.1-0.1-0.540.8118.57-0.433611871.930.07+70+9.68+16.71.0605000
'26/03/2618.218.318.118.2001.0818.65-0.329461765.380.18+40+91.2+95.21.0505000
'26/03/2518.218.218.118.2+0.35+1.970.6618.65-0.329972034.910.19+1490+149+2981.0405000
'26/03/2417.91817.817.8+0.02+0.110.9318.32-0.491,2282464.990.22+200+797+8171.0805000
'26/03/2317.617.817.617.8-0.23-1.31.1418.25-0.222,3052648.730.42+1780-99.3+78.71.0605000
'26/03/2018.118.117.918+0.03+0.160.8118.55-0.541,1401955.850.21-90+183+1740.8605000
'26/03/1918.218.21818-0.43-2.331.3818.52-0.541,2873263.950.24-10+921+9200.8605000
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
'26/03/1818.418.518.318.4+0.18+0.960.818.93-0.372,2832678.550.43+70+1,185+1,1920.86-15000
'26/03/1718.218.318.218.2+0.19+1.030.8718.77-0.481,3191827.250.25+110+82.1+93.11.07+26000
'26/03/1618.118.21818.1+0.03+0.160.8718.54-0.272,49420212.40.46-1150+258+1431.0604000
'26/03/1317.918.117.918-0.12-0.650.8618.51-0.271,5461818.540.29+630-62.1+0.891.1804000
'26/03/1218.218.21818.1-0.18-0.961.0118.66-0.435812072.810.11+20+22.5+24.51.104000
'26/03/1118.118.318.118.3+0.44+2.461.0418.85-0.481,0811965.520.2+610+205+2661.0904000
'26/03/1018.118.117.717.9+0.24+1.381.9918.39-0.441,6712795.990.31-1220+231+1091.0304000
'26/03/0917.917.917.317.6-0.54-2.963.4418.19-0.722,2253456.450.4-2560+382+1261.07+24000
'26/03/0618.118.218.118.2-0.07-0.370.818.7-0.481,9132208.690.36-50+41.7+36.71.302000
'26/03/0518.518.518.218.2+0.26+1.471.6318.74-0.322,79621912.80.52-20+25.9+23.91.85-52000
'26/03/0418.318.31818-0.72-3.861.9318.46-0.273,4144367.830.63-100+198+1881.83+27000
'26/03/0318.818.918.718.7-0.22-1.191.1419.21-0.312,3673197.420.45+1710-209-37.71.83-25000
'26/03/0218.81918.818.9-0.32-1.671.0719.43-0.261,4303813.750.28+180+25.2+43.21.65-27000
'26/02/2619.119.319.119.3+0.21+1.081.0819.77-0.37062343.020.14+110+26.6+37.61.6609000
'26/02/251919.218.919+0.12+0.611.3819.8-0.511,7892936.110.35+2200+122+3421.65+19000
'26/02/2418.718.918.718.9+0.25+1.351.1919.64-0.317811854.220.15+440+235+2791.408000
'26/02/2318.718.918.718.7+0.11+0.571.3519.43-0.577953752.120.1500-4.09-4.091.36-28000
'26/02/1118.418.618.418.6+0.21+1.161.1619.27-0.317922493.180.15+3170-127+1901.36-110000
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
'26/02/1018.218.418.218.4+0.26+1.440.9619.06-0.378152653.070.15+10+282+2831.02011000
'26/02/0918.118.118.118.1+0.35+1.960.4418.77-0.271,0582683.950.2+280+675+7031.02+611000
'26/02/0617.717.817.617.8-0.06-0.331.1418.5-0.761,0182134.780.19-10+83.4+82.40.89+15000
'26/02/0517.717.817.717.8-0.05-0.270.7618.48-0.338612064.180.16+20+141+1430.8804000
'26/02/0417.817.917.817.9+0.06+0.330.7618.54-0.383511801.950.06-40+72.5+68.50.7104000
'26/02/0317.817.917.817.8+0.22+1.270.6618.5-0.493322031.630.0600+148+1481.2304000
'26/02/0217.817.817.517.6-0.21-1.21.7418.28-0.554833031.590.09-50+96.1+91.11.2204000
'26/01/30181817.717.8-0.26-1.451.2318.43-0.161932830.680.04-40+6.92+2.921.23-24000
'26/01/291818.11818.1+0.02+0.110.5918.72-0.274552262.020.08+2340-104+1301.2306000
'26/01/28181817.918+0.07+0.380.4818.77-0.646642482.680.12+1040+137+2410.9906000
'26/01/2717.91817.918+0.06+0.320.6518.64-0.323952201.790.07+10+69.1+70.10.8806000
'26/01/2617.917.917.917.9+0.03+0.160.4918.6-0.431,5972446.540.3-50+115+1100.8806000
'26/01/2317.917.917.817.9+0.05+0.270.3818.56-0.381,2301876.580.23+20+172+1740.8806000
'26/01/2217.817.917.817.8+0.09+0.490.7618.52-0.434581812.530.08-140-20.1-34.11.09-16000
'26/01/2117.917.917.717.7-0.15-0.811.0318.36-0.051,0912194.980.2-1080+206+97.81.107000
'26/01/2017.91817.917.9-0.04-0.220.5418.59-0.491,1924482.660.22-1200-844-9641.2107000
'26/01/1917.717.917.717.9+0.16+0.931.5218.58-0.228542493.430.16+90+175+1841.34+27000
'26/01/1617.717.817.717.8+0.15+0.820.7118.43-0.336761713.950.12+390+220+2591.3305000
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
'26/01/1517.617.617.517.6+0.06+0.330.518.23-0.052,3303786.160.42-580-815-8731.41+15000
'26/01/1417.617.617.517.6-0.04-0.220.5518.26-0.555002452.040.09+10+28.7+29.71.47+14000
'26/01/1317.617.717.617.6+0.1+0.550.5518.3-0.551,0512224.730.19+150+401+4161.4703000
'26/01/1217.517.517.417.5+0.08+0.440.4418.16-0.331,0702554.20.19+620+9.92+71.91.4503000
'26/01/0917.517.517.317.4-0.06-0.33118.08-0.336601773.730.12+20+142+1441.3903000
'26/01/0817.417.517.417.5+0.1+0.560.8918.14-0.331,3182754.790.2400+242+2421.3903000
'26/01/0717.417.417.417.4-0.03-0.170.3918.09-0.619582064.650.17-100+101+91.11.39-13000
'26/01/0617.317.417.317.4+0.16+0.950.9518.15-0.786372742.330.11-20+286+2841.4104000
'26/01/051717.41717.2+0.26+1.542.1117.94-0.562,8053418.230.5+200+446+4661.43-34000
'26/01/0216.91716.917+0.13+0.750.8617.64-0.45942252.640.1+60+104+1101.44-37000
'25/12/3116.816.916.816.9+0.03+0.170.4617.51-0.48651774.890.15+1000+135+2351.44010000
'25/12/3016.816.816.816.8-0.01-0.060.5217.44-0.172691611.670.05+460-36.1+9.921.33-110000
'25/12/2916.716.916.716.8+0.12+0.690.9817.52-0.573332461.350.06+110+216+2271.28011000
'25/12/2616.716.816.716.7+0.03+0.170.4617.39-0.522791991.40.0500+226+2261.26011000
'25/12/2416.816.816.716.7-0.01-0.060.6417.39-0.693041641.850.0500+87.1+87.11.26011000
'25/12/2316.716.716.616.7+0.04+0.230.5217.39-0.645912052.880.1-1060+374+2671.26011000
'25/12/2216.616.716.616.7+0.17+1.060.5317.3-0.355812352.470.1-50+272+2671.38011000
'25/12/1916.516.616.516.5+0.12+0.710.5917.11-0.299632953.270.16-250+602+5771.38011000
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
'25/12/1816.416.416.316.4+0.01+0.060.4117.01-0.415122132.40.09-10-46-471.4-111000
'25/12/1716.316.516.316.4+0.13+0.771.1917-0.415931963.030.1-10+255+2541.4+312000
'25/12/1616.216.316.116.2-0.03-0.180.7716.84-0.241,0542254.680.18-890+92.1+3.151.4-89000
'25/12/1516.216.316.116.3-0.06-0.361.0716.89-0.361401660.840.0200+44.4+44.41.49017000
'25/12/1216.316.416.316.3+0.14+0.840.5416.99-0.594762222.140.08+10+368+3691.49-417000
'25/12/1116.316.316.216.2-0.07-0.421.0116.85-0.64571343.410.08-20+32.4+30.41.49021000
'25/12/1016.216.316.216.3+0.04+0.240.3616.92-0.593891902.050.0700+227+2271.49021000
'25/12/0916.216.316.216.2+0.04+0.240.316.87-0.541711621.050.0300+82.3+82.31.49021000
'25/12/0816.116.216.116.2+0.15+0.90.9616.89-0.94392521.740.07+250+337+3621.48021000
'25/12/051616.11616+0.04+0.240.316.73-0.846091953.120.1+140+83.4+97.41.45021000
'25/12/0415.916.115.916+0.08+0.490.8516.66-0.664741423.330.08+420+407+4491.43021000
'25/12/0315.915.915.915.9+0.09+0.550.3716.58-0.674961882.640.08+140+146+1601.39-121000
'25/12/0215.915.915.815.8+0.11+0.680.3716.49-0.678591924.470.1400+215+2151.37022000
'25/12/0115.915.915.715.7-0.22-1.390.9116.3-0.184762212.150.08-270+140+1131.37022000
'25/11/2815.91615.916+0.02+0.120.4216.470.184181462.860.07-680+137+68.91.4022000
'25/11/2715.915.915.915.9+0.11+0.670.5516.55-0.422391601.50.04+80+213+2211.46022000
'25/11/2615.815.915.815.8+0.12+0.740.4916.5-0.797472093.570.12-1730+417+2441.44022000
'25/11/2515.715.715.715.7+0.1+0.620.516.31-0.371831681.090.03-40+152+1481.62022000
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
'25/11/2415.515.615.515.6+0.12+0.750.6916.17-0.124992561.950.08+30+151+1541.63022000
'25/11/2115.615.615.515.5-0.34-2.140.8516.04-0.062772411.150.04-120-23.7-35.71.62+222000
'25/11/2015.815.815.815.8+0.32+2.060.6216.44-0.376542212.960.11-10+219+2181.64020000
'25/11/1915.615.615.515.5-0.08-0.50.8116.040.061,3012036.410.21-200+247+2271.64-220000
'25/11/1815.715.815.615.6-0.25-1.591.2216.1301,2573473.620.2-100+145+1351.72022000
'25/11/1715.915.915.815.8-0.02-0.120.4216.61-0.248202533.240.14-80+126+1181.73-222000
'25/11/1415.915.915.815.9-0.19-1.190.6616.64-0.31,1722215.30.19-10+154+1531.74024000
'25/11/131616.11616.1-0.06-0.360.316.83-0.246091573.880.1-50+115+1101.73+124000
'25/11/1216.116.116.116.1+0.12+0.780.4216.89-0.243022181.380.05+60+259+2651.73+123000
'25/11/1116.116.11616-0.03-0.180.6616.79-0.424191692.480.07-60+29.4+23.41.73-322000
'25/11/1015.91615.916+0.14+0.90.6616.7502362420.980.04+10+47.6+48.61.73025000
'25/11/0715.915.915.915.9-0.18-1.130.3616.67-0.426882452.810.11-190-12.2-31.21.72-325000
'25/11/061616.11616.1+0.09+0.540.6616.8-0.062302101.10.04-20+127+1251.74028000
'25/11/0515.91615.816-0.1-0.60.9516.71-0.061,3183513.750.22+40+151+1551.75+128000
'25/11/0416.216.216.116.1-0.03-0.181.0116.93-0.771,0501775.930.18+10+135+1361.74027000
'25/11/0316.116.216.116.1-0.04-0.240.7116.97-0.836782532.680.1100+166+1661.73-127000
'25/10/3116.216.216.116.1+0.01+0.060.4716.860.069741855.270.16+20+211+2131.73028000
'25/10/3016.216.21616.1-0.02-0.120.8916.93-0.421,2012434.940.2+10+110+1111.73-228000
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
'25/10/2916.116.216.116.1+0.14+0.90.616.94-0.368022143.750.14-70+267+2601.73030000
'25/10/2816.116.11616-0.2-1.240.7116.78-0.38212772.960.14+20-90.5-88.51.74030000
'25/10/2716.216.216.216.2+0.22+1.380.5416.930.061,4453304.380.24-100+250+2401.73030000
'25/10/23161615.916-0.09-0.540.616.77-0.362601671.560.04-30+157+1541.73030000
'25/10/221616.115.916.1-0.04-0.240.8916.82-0.127512193.430.13-70+74.9+67.91.73030000
'25/10/2116.116.216.116.1+0.05+0.30.4816.85-0.061791761.020.0300+20.9+20.91.74-130000
'25/10/201616.11616.1+0.12+0.780.7216.82-0.183142451.280.05-20+208+2061.74031000
'25/10/17161615.915.9-0.15-0.950.4216.68-0.125822112.760.1-60-36.8-42.81.74+131000
'25/10/161616.11616.1+0.18+1.140.7216.86-0.247292682.720.12+50+158+1631.74030000
'25/10/1515.815.915.715.9+0.2+1.281.2816.78-0.97162113.390.12+130+181+1941.73030000
'25/10/1415.815.915.715.7+0.11+0.671.6616.47-0.31,6342835.770.27+230+401+4241.71030000
'25/10/1315.415.615.415.6-0.2-1.271.0316.38-0.437033232.180.11-240+336+3121.65030000
'25/10/0915.815.915.815.8+0.15+0.980.6116.62-0.614842242.160.08+270+105+1321.68-130000
'25/10/0815.615.715.615.6-0.07-0.430.4916.43-0.434641972.360.0800+384+3841.65031000
'25/10/0715.515.815.515.7+0.25+1.611.4816.48-0.37933672.160.13+70+563+5701.65+131000
'25/10/0315.415.515.415.5+0.04+0.250.516.28-0.684912182.250.08+30+410+4131.63+130000
'25/10/0215.415.415.415.4+0.14+0.940.3816.19-0.378262643.130.13+180+548+5661.62029000
'25/10/0115.315.415.315.3+0.05+0.310.9416.01-0.191,2371996.220.2-100+371+3611.59+229000
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
'25/09/3015.215.215.215.2+0.11+0.760.4415.97-0.254751922.470.08+40+194+1981.59027000
'25/09/2615.215.21515.1-0.14-0.941.0715.86-0.321,4923304.520.24-90+285+2761.59027000
'25/09/2515.415.415.315.3-0.11-0.750.8116-0.255522372.330.0900+140+1401.59027000
'25/09/2415.415.415.315.4+0.06+0.370.6916.14-0.375632502.250.09+100+303+3131.59+227000
'25/09/2315.315.415.215.3+0.14+0.950.9516.14-0.751,0313243.180.16+790+593+6721.57+225000
'25/09/2215.115.215.115.2+0.1+0.630.8915.94-0.446592782.370.1+230+476+4991.29-323000
'25/09/1915.115.11515.1+0.03+0.190.3815.79-0.136002282.630.09+30+347+3501.27026000