≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00952 凱基台灣AI50 (還原股價) / K線圖(日)

00952 凱基台灣AI50

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.9417.7+0.24+1.36%1.58%17.7718.0517.77
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%)
1,1222,013萬4272.63張/筆17.9517.92 (+0.11%)
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)
519916.9萬4011.29張/筆17.67+0.16 (+0.91%)

連續漲跌: 連2漲  ( +0.4元 / +2.28%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 17檔台股ETF除息大拼場！今最後上車日　績效、配息一次看 (ETtoday新聞雲 09/15 00:56)

• 凱基優選台灣 AI 50 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 8 月 31 日每受益權單位實際配發金額。 (分配收益公告 09/14)

• 凱基優選台灣 AI 50 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 8 月 31 日收益分配評價結果。 (分配收益公告 09/01)

• 凱基優選台灣 AI 50 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)

• 凱基優選台灣 AI 50 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)

• 凱基優選台灣 AI 50 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 6 月 30 日每受益權單位實際配發金額。 (分配收益公告 07/14)

• 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)

• 凱基優選台灣 AI 50 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 6 月 30 日收益分配評價結果。 (分配收益公告 07/01)

• 351萬股民注意！21檔台股ETF除息秀拼場　補充保費安全水位曝光 (ETtoday新聞雲 06/15 00:16)

• ETF存股族賺到！　00919、00981A公布「配息組成」免繳稅、費 (ETtoday新聞雲 06/13 13:38)

• 凱基優選台灣 AI 50 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 5 月 31 日每受益權單位實際配發金額。 (分配收益公告 06/12)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00952 凱基台灣AI50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共494日｜股價已還原
成交價: 17.94元 (+0.24元/ +1.36%)成交張數: 1,122張成交金額: 2,013萬元
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42高
近6日新高
連2漲
(+0.4元/ +2.28%)
第23低
近2日新高
第400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
17.94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5年10年15年20年今年
01/02
~09/17
起算價17.717.917.917.618.21310.39.24-----11.3
漲跌價+0.27+0.02+0.05+0.34-0.29+4.97+7.61+8.7-----+6.63
漲跌幅+1.53%+0.13%+0.29%+1.93%-1.6%+38.3%+73.7%+94.2%-----+58.6%
振幅3%3.46%6.94%8.01%18.4%60.9%92.5%145%-----75.3%
成交張數3,0135,1581.72萬3.5萬15.2萬39.2萬70.7萬175萬-----54.6萬
成交金額5,367萬9,167萬3.12億6.33億27.3億67.8億106億207億-----87.1億
週轉率1.22%2.08%6.95%14.1%61.3%158%285%707%-----220%

* 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
'26/09/1717.81817.817.9+0.24+1.361.5817.920.111,1224272.630.2-20+300+2983.55-52,153000
'26/09/1617.617.817.517.7+0.16+0.911.3117.74-0.235194011.290.09+820-179-97.13.55+32,158000
'26/09/1517.617.717.517.5-0.13-0.731.2417.650.061,3737791.760.24+110-312-3013.52+22,155000
'26/09/1417.617.817.417.7-0.01-0.061.9117.83-0.221,1896381.860.21-1450-83.5-2283.52+32,153000
'26/09/1117.817.817.617.7-0.24-1.33117.84-0.229568191.170.17-230-567-5903.57+32,150000
'26/09/1018.118.117.817.9-0.11-0.611.2718.09-0.281,1904952.40.21-870-97.9-1853.5802,147000
'26/09/0917.918.117.918+0.17+0.951.3318.2-0.282,6634455.990.48-3730+756+3833.62-132,147000
'26/09/0818.418.417.817.9-0.47-2.552.9818.05-0.394,2021,2593.340.76+530-1,528-1,4753.77+102,160000
'26/09/0718.518.718.318.3-0.08-0.432.1618.54-0.491,3946452.160.26-70-201-2083.75+1152,150000
'26/09/041818.41818.4+0.52+2.892.518.55-0.112,6204855.40.48+5240+256+7803.75-412,035000
'26/09/0318.318.417.917.9-0.46-2.492.9818.06-0.281,9446742.880.36+30.30-244-2143.54+162,076-300
'26/09/0218.418.418.318.3-0.05-0.270.9218.4701,0004212.380.18+1970+177+3743.53-222,060030.15
'26/09/0118.118.418.118.4+0.32+1.761.9218.56-0.222,2176533.390.41+2800+960+1,2403.45-142,082+330.14
'26/08/311818.117.918.1-0.03-0.161.3718.24-0.229834272.30.18-1980+240+42.33.33+12,096000
'26/08/281818.21818.1+0.11+0.611.2718.28-0.272,2614594.930.41+670+602+6693.41+312,095-200
'26/08/2718.118.117.918+0.03+0.170.9418.070.281,4614523.230.27+570+227+2843.39+5612,064+220.1
'26/08/2617.61817.618+0.32+1.82.1918.080.061,3974203.330.25-2860+759+4733.3601,503000
'26/08/2517.717.717.317.6-0.01-0.062.2517.78-0.069855791.70.17-3400+175-1653.48-21,503-100
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
'26/08/2417.517.817.517.7+0.21+1.21.8217.710.396524411.480.12-4.970+74.2+69.33.62+311,505+110.07
'26/08/2117.417.517.317.5-0.06-0.341.317.540.173723910.950.07-410-21.4-62.43.62+141,474000
'26/08/2017.617.717.417.5-0.06-0.342.217.620.061,8435703.230.33+1760-449-2733.64+61,460000
'26/08/1917.517.717.417.6-0.03-0.171.8117.6902,6956624.070.48+50-259-2543.56+51,454000
'26/08/1818.118.117.617.6-0.33-1.833.117.70.112,6841,0812.480.48-560-99.7-1563.57-11,449000
'26/08/1718.218.217.917.9-0.16-0.871.3618.140.171,6166812.370.29+23.30-109-863.59-51,450000
'26/08/1418.318.51818.1-0.11-0.62.3318.34-0.053,1626524.850.59+2260-523-2973.59-231,455000
'26/08/1318.318.518.218.2+0.12+0.661.5818.4401,5995992.670.3+43.10+312+3553.49+41,478000
'26/08/1217.918.217.918.1+0.2+1.11.618.34-0.111,3614952.750.25-170+226+2093.48-41,474000
'26/08/11181817.717.9-0.13-0.711.4818.13-0.061,3045582.340.24-2440+95.7-1483.48-41,478000
'26/08/1017.71817.718+0.5+2.872.0318.2502,6996624.080.49+2050+1,020+1,2253.58+131,482000
'26/08/0717.817.917.417.5-0.29-1.612.7217.710.171,3756002.290.25-1270-223-3503.5+61,469000
'26/08/0617.717.917.617.8+0.04+0.221.7818.010.111,7395363.240.31-2450+480+2353.57+51,463000
'26/08/0517.91817.717.7+0.3+1.71.4717.980.064,1906086.890.76+7420+197+9393.67-641,458000
'26/08/0417.117.617.117.5+0.33+1.92.9417.680.062,1524534.750.38+1670+533+7003.39-131,522000
'26/08/0316.917.216.517.1+0.19+1.114.1417.30.353,2785126.40.57+1,1250-1,046+79.13.32-71,535-200
'26/07/3116.216.916.216.9+1.37+8.814.7516.82.155,7976608.780.98+2,5990-2,190+4092.86+931,542+220.13
'26/07/3015.616.115.515.6-0.41-2.593.715.770.065,0898765.810.81+90-601-5921.81-311,449000
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
'26/07/2916.516.715.516-0.49-2.996.9516.130.435,0681,2853.940.82+2170-766-5491.79+8011,480000
'26/07/2817.317.316.416.5-0.88-5.064.8916.640.362,2561,1461.970.38-5940-378-9721.7-2679000
'26/07/2717.617.61717.4-0.22-1.243.1417.61-0.111,7346492.670.3-2210-149-3701.94+13681000
'26/07/2417.717.917.517.6-0.17-0.952.1717.780.172,6444915.390.47-1.980+140+1382.03+13668000
'26/07/2317.81817.617.7+0.02+0.112.1218.07-0.51,2904153.110.23+4970-313+1842.03-1655000
'26/07/2217.317.917.317.7+0.52+3.043.3817.98-0.111,9934993.990.36+2930+298+5911.84-14656000
'26/07/2116.717.216.717.2+0.53+3.23.1417.44-0.069174462.060.16-650+127+61.61.72+1670000
'26/07/2017.117.216.416.7-0.33-1.924.716.810.472,4021,0042.390.41+1340-448-3141.74+59669000
'26/07/1717.717.71717-1.12-6.213.7617.130.523,2761,63920.57+69.30-1,821-1,7511.69+116610000
'26/07/1618.118.217.818.1002.0718.240.652,2965294.340.42+1190-343-2241.67+11494000
'26/07/1517.618.117.618.1+0.54+3.072.7918.4801,7225762.990.31-7940+1,082+2881.62-4483000
'26/07/1418181717.6-0.44-2.455.517.95-0.113,9051,4802.640.69-3280-1,369-1,6971.94+29487000
'26/07/1318.218.417.918-0.07-0.382.8718.330.271,3246821.940.24-1870-412-5992.08+6458000
'26/07/0918.118.41818.1+0.02+0.112.0118.440.053,0354996.080.56+5110-232+2792.15-11452000
'26/07/0818.118.117.818.1+0.06+0.332.1818.5-0.383,3726145.490.62-3760-105-4821.94-14463000
'26/07/0718.618.71818-0.58-3.113.7418.340.165,2871,0395.090.98-1,0090+296-7132.1+4477000
'26/07/0618.618.818.518.6+0.08+0.422.0118.920.213,6488144.480.7+5810-383+1982.51-4473000
'26/07/0318.318.618.218.5+0.13+0.692.0318.92-0.213,1015475.670.58+4410+202+6432.29+84477000
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
'26/07/0218.118.51818.4+0.07+0.372.4118.81-0.322,4585734.290.46+6160-495+1212.14+7393000
'26/07/0118.718.718.318.3-0.06-0.322.0818.660.111,6536522.540.31-27.80+39.4+11.61.88-3386000
'26/06/301818.41818.4+0.49+2.741.9718.680.323,2335705.670.6+810+385+4661.89+14389-1000
'26/06/2917.618.117.617.9+0.31+1.792.7918.190.273,0736654.620.56-2510+416+1651.86-19375+10102.67
'26/06/2618.318.317.617.6-0.82-4.483.8917.870.283,1651,4892.130.58+420-1,361-1,3191.97-45394000
'26/06/2518.518.518.218.4001.618.81-0.271,7346012.890.33+1930+103+2961.96+11439000
'26/06/2418.118.41818.4+0.14+0.752.3118.77-0.055,8788017.341.09+20.70+426+4471.87-328428000
'26/06/2318.718.818.218.3-0.41-2.213.1518.580.213,7981,2483.040.71-73.40-523-5971.85-24756000
'26/06/2218.618.818.618.7+0.43+2.371.02190.214,4381,0304.310.85+4060+663+1,0681.88-90780000
'26/06/1818.118.318.118.2+0.22+1.21.0318.570.162,1717342.960.4+59.50+255+3151.72-8870000
'26/06/1717.71817.618+0.16+0.882.1418.350.162,5986613.930.47+70+0.47+7.471.68-7878-200
'26/06/1618.218.217.817.9-0.19-1.032.2318.120.553,2891,4622.250.6+1330-793-6601.68-7885+220.23
'26/06/1518.118.21818+0.29+1.651.1518.470.322,7039372.890.5-3360-370-7061.64+42892000
'26/06/121818.117.817.8+0.38+2.191.7418.190.222,8896884.20.53+720-375-3031.79+62850000
'26/06/1117.417.61717.4-0.07-0.393.6317.8403,7641,0673.530.67+2790-452-1731.76+158788000
'26/06/101818.217.417.4-0.71-3.924.4517.850.344,9091,6462.980.9-500-1,049-1,0991.65-16630000
'26/06/0917.918.217.718.2+0.48+2.73.1418.6404,6529724.790.86-1100-1,307-1,4171.67-16646000
'26/06/0817.417.717.217.7-1.05-5.622.618.090.337,4812,2353.351.34-1410-3,895-4,0361.71+160662000
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
'26/06/0518.918.918.318.7-0.4-2.093.5119.190.215,7581,6443.51.1-5800-1,292-1,8721.79+40502000
'26/06/0419.519.519.119.1-0.56-2.822.3319.560.415,9951,9293.111.18-2900-2,783-3,0732.03+26462000
'26/06/0319.619.819.519.7+0.3+1.561.2620.150.35,8381,1365.141.18+4240-205+2192.17-6436000
'26/06/0219.319.41919.4+0.19+0.962.4919.830.355,4141,3164.111.07+140-1,105-1,0912.01-22442-100
'26/06/011919.418.919.2+0.58+3.142.319.650.34,7021,3213.560.93+1290-2,168-2,0392.01+36464+110.22
'26/05/2918.118.618.118.6+0.78+4.372.9519.080.163,3189333.560.63+6780-630+48.11.98+168428000
'26/05/2818.118.417.717.8-0.22-1.243.8318.33-0.115,2681,0145.20.98-4880+375-1131.69-68260000
'26/05/2718.318.417.918.1+0.05+0.272.4318.50.224,8629195.290.91+6220+563+1,1851.9-54328000
'26/05/2618.218.517.918-0.13-0.73.2818.5-0.053,5901,0233.510.66+38.50+199+2381.62-452382000
'26/05/2517.918.317.818.1+0.71+4.083.0218.570.273,2509813.310.6+6.020-560-5541.61+108834000
'26/05/221717.41717.4+0.56+3.292.2517.870.113,0437264.190.54-370+838+8011.61-4726000
'26/05/2116.616.916.616.9+0.75+4.651.9917.30.121,3655172.640.24-290+338+3091.63+43730000
'26/05/2016.216.416.116.1-0.12-0.721.8616.5503,6297005.180.6-940+104+10.41.64+4687000
'26/05/1916.616.716.216.2-0.38-2.292.9316.640.185,8111,0835.370.98+100-707-6971.68+15683000
'26/05/1816.316.616.116.6-0.1-0.582.9517.110.293,7749713.890.64-140+56.4+42.41.68-1668000
'26/05/1517.217.216.616.7-0.36-2.13.6317.220.238,7271,1257.761.53+2460-893-6471.69+441669000
'26/05/1417.217.31717.1+0.03+0.171.5917.590.235,0686757.510.9-330-38.5-71.51.59+3228000
'26/05/1317.217.216.717-0.25-1.462.8617.520.454,6521,1843.930.81-1910-785-9761.6-19225000
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
'26/05/1217.417.41717.3+0.16+0.962.617.840.114,1678414.960.74-5520+164-3881.68-81244000
'26/05/1116.817.116.717.1+0.44+2.612.6117.670.113,2137994.020.56+370+139+1761.94-33325000
'26/05/081717.216.416.7-0.3-1.774.517.190.294,9861,3743.630.87-9750+18.2-9571.94+10358000
'26/05/0716.817.116.817+0.46+2.811.7617.50.284,4801,0844.130.78+9180-2,067-1,1492.37+51348000
'26/05/0616.516.616.116.5+0.28+1.733.2817.050.123,2709133.580.55-2790-214-4932.02+42297000
'26/05/051616.215.916.2+0.22+1.391.9916.760.123,5427344.830.59-4620+230-2322.15-16255000
'26/05/0415.71615.716+0.48+3.122.2416.5504,7688805.420.78+4900+1,101+1,5911.91+6271000
'26/04/3015.615.715.515.5+0.14+0.881.57160.314,6096587.010.74+2610-234+271.69+15265000
'26/04/2915.415.515.315.4-0.07-0.441.515.98-0.445,2725799.110.84+40.10+203+2431.56+7250000
'26/04/2815.415.515.315.5+0.11+0.691.1316-0.134,0766975.850.65+290+384+4131.53+3243000
'26/04/2715.715.815.215.4-0.25-1.613.615.860.063,0431,4122.150.48+1020-355-2531.52-20240000
'26/04/2415.615.815.315.6+0.34+2.223.1716.050.57,2648598.461.17-1220-165-2871.45-63260000
'26/04/2316.116.114.915.3-0.52-3.317.615.730.3211,7531,8986.191.87-1340-195-3291.5+51323000
'26/04/2215.615.915.615.8+0.32+2.061.9416.270.314,5091,0734.20.74-2270-1,312-1,5391.52-18272000
'26/04/2115.415.515.315.5+0.31+2.041.9115.950.252,4207903.060.38-69.70-582-6521.63+14290000
'26/04/2014.915.214.915.2+0.42+2.822.0315.610.384,7408455.610.74-1830-934-1,1171.77+129276000
'26/04/1714.514.814.514.8+0.28+1.931.9315.31-0.134,7677726.180.73-1490+459+3102.74+11147000
'26/04/1614.214.514.214.5+0.39+2.741.8515.08-0.531,8698282.260.28+1280+471+5992.79-172136000
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
'26/04/1514.114.214.114.1+0.13+0.90.8314.63-0.213,1737014.530.47+200-62.1-42.12.73-5308000
'26/04/1413.81413.814+0.28+2.051.2714.53-0.411,3575842.320.2+1390-87.7+51.32.72+45313000
'26/04/1313.513.713.513.7+0.14+1.071.9214.24-0.421,8476073.040.26+4410-370+712.66+25268000
'26/04/1013.313.613.213.5+0.31+2.332.4814.11-0.571,9526183.160.27+3300+760+1,0902.45-18243000
'26/04/0913.113.313.113.2+0.12+0.881.3213.82-0.84,6806806.880.64+7240+458+1,1822.31+46261000
'26/04/0812.813.112.813.1+0.65+5.192.4813.64-0.374,4078675.080.59+5230+1,557+2,0801.99+18134000
'26/04/0712.512.612.412.5+0.28+2.31.3512.910.081,5744863.240.2+1220+111+2331.77-25116-900
'26/04/0212.512.612.212.2-0.19-1.563.1212.620.081,6934953.420.22+2320-202+29.91.72+27141+496.38
'26/04/0112.312.412.312.4+0.49+4.141.1412.8301,9084174.570.25+110+650+6611.62-128114+554.39
'26/03/3112.212.211.911.9-0.44-3.62.912.290.242,8628553.350.36-1330-789-9221.62+20242000
'26/03/3012.412.412.212.3-0.33-2.591.4512.79-0.081,8917592.490.24-2850-111-3961.64+123222000
'26/03/2712.212.712.212.7+0.09+0.693.7613.14-0.159045021.80.12+300-40.2-10.21.75+599000
'26/03/2612.812.912.612.6-0.13-0.992.5113.020.082,1144594.610.28+10+332+3331.74-294000
'26/03/2512.712.712.612.7+0.37+2.971.113.1601,7094573.740.22+1190+586+7051.74-2996000
'26/03/2412.512.712.212.3-0.05-0.394.1312.760.162,0445503.720.26+260-315-2891.69-63125000
'26/03/2312.612.612.412.4-0.51-3.972.112.87-0.312,3608562.760.31-1640-235-3991.67-23188000
'26/03/2013.213.212.812.9-0.08-0.62.7513.38-0.152,3405414.330.32-690+26.6-42.41.75-2211000
'26/03/1912.913.112.813-0.02-0.152.1513.49-0.371,9346073.190.26-1990+703+5041.78-3213000
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
'26/03/1812.91312.913+0.34+2.671.1413.450.073,0336564.620.41+1,3180-823+4952.51+92216-100
'26/03/1712.612.812.612.7+0.21+1.711.1613.16-0.381,5665512.840.21+4120-61.6+3501.94-12124+110.81
'26/03/1612.412.612.312.4+0.07+0.541.9412.98-0.311,9465653.440.25-1480+526+3771.75+1136000
'26/03/1312.112.41212.4+0.1+0.782.9812.93-0.471,6944973.410.22+10.50+580+5901.82-87135000
'26/03/1212.312.512.212.3-0.06-0.472.2612.82-0.391,6974643.660.22-1560+136-20.41.81+81222000
'26/03/111212.41212.3+0.59+4.992.9512.87-0.315,5725839.560.71-1,0810+1,926+8451.87+2141000
'26/03/1011.611.911.611.7+0.26+2.262.4312.24-0.164,0906086.730.5+1410+328+4692.32-74139000
'26/03/0911.611.611.211.5-0.65-5.383.1711.96-0.083,9001,3032.990.46-1,3160+72.1-1,2432.26+92213000
'26/03/061212.21212.1+0.04+0.322.2212.67-0.323,3536245.370.42-460+210+1642.79+2121000
'26/03/0512.112.211.912.1+0.44+3.792.4712.64-0.43,4515855.90.43-1800+205+25.22.81-48119000
'26/03/0412.212.211.611.7-0.7-5.684.5112.17-0.339,3911,3956.731.15-7710+448-3232.88+42167000
'26/03/0312.712.912.312.4-0.34-2.654.0912.9-0.317,7191,0497.361-8960+572-3243.21-42125000
'26/03/0212.612.812.512.7-0.06-0.452.2613.25-0.33,2738263.960.43-1870+665+4783.55-43167000
'26/02/2612.712.912.612.8+0.1+0.761.913.35-0.63,1668623.670.42+4990+151+6503.63+23210000
'26/02/2512.412.712.412.7+0.31+2.481.7813.26-0.33,1538723.620.41+3660+127+4933.42-25187000
'26/02/2412.112.412.112.4+0.33+2.712.3112.96-0.478,08676210.61.04+1,9290-205+1,7243.27+52212000
'26/02/231212.11212+0.11+0.881.1212.62-0.484,1399444.380.52-1490+597+4482.45-12160000
'26/02/1111.91211.911.9000.7212.47-0.162,4366573.710.3+2690+593+8622.51-1172000
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
'26/02/10121211.911.9+0.05+0.41.2112.48-0.243,1285745.450.39+770+264+3412.4+5173000
'26/02/0911.91211.911.9+0.2+1.720.9812.402,4435224.680.3-290+268+2392.37+1168000
'26/02/0611.711.711.411.7-0.17-1.462.9112.22-0.253,0408393.620.37-900-383-4732.380167000
'26/02/051212.111.811.8-0.29-2.372.1312.38-0.083,0367374.120.38-120-592-6042.42-1167000
'26/02/0411.912.111.912.1+0.12+1.042.1512.71-0.324,0504419.180.51+810+597+6782.43+1168000
'26/02/0312.112.211.812+0.23+1.952.8512.58-0.323,2105336.020.4+460+20.4+66.42.4+12167000
'26/02/02121211.711.8-0.31-2.542.5412.35-0.413,3279163.630.41-4450-201-6462.37-70155000
'26/01/3012.312.311.912.1-0.27-2.172.9512.6203,1299103.440.39-3870+151-2362.55+13225000
'26/01/2912.612.612.312.4-0.16-1.32.1412.92-0.162,7647803.540.36+610-531-4702.72+24212000
'26/01/2812.512.612.512.5+0.11+0.851.4713.13-0.462,5867633.390.34+840-431-3472.69+10188000
'26/01/2712.312.412.312.4+0.12+1.011.0113.01-0.392,0736403.240.27+2530-346-93.22.65+8178000
'26/01/2612.212.312.212.3+0.14+1.180.7112.89-0.472,7446654.130.35-0.60+309+3082.55-20170000
'26/01/2312.112.312.112.1+0.1+0.791.6712.73-0.391,9596213.150.25-3530+655+3022.55+15190000
'26/01/2211.912.111.912+0.21+1.782.2712.62-0.321,8835543.40.24+590+692+7512.7+5175000
'26/01/211212.111.811.8-0.19-1.592.4712.38-0.163,5167804.510.44-130-203-2162.66-33170000
'26/01/2011.91211.912+0.08+0.641.4412.62-0.481,5815422.920.2-320+672+6402.65-9203000
'26/01/19121211.912+0.04+0.320.9612.54-0.482,4376433.790.3+10+1,029+1,0302.65+1212000
'26/01/1611.91211.811.9+0.1+0.891.1312.55-0.482,5545035.080.32+3670-277+902.65+2211000
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
'26/01/1511.811.811.711.8000.7312.44-0.481,9395033.850.24+170+445+4622.49-66209000
'26/01/1411.711.911.711.8+0.2+1.731.412.44-0.482,9716344.690.37+380+291+3292.49+3275000
'26/01/1311.811.811.611.6-0.12-1.062.2812.23-0.493,2727694.250.4-310-97.9-1292.48+10272000
'26/01/1211.711.811.711.7+0.11+0.990.8212.37-0.572,5927003.70.32+330+101+1344.1+2262000
'26/01/0911.711.711.511.6001.8112.24-0.493,6354927.390.44+810+509+5904.09-9260000
'26/01/0811.711.811.611.6-0.12-1.061.7112.23-0.414,3226836.330.53+8140-707+1074.1+78269000
'26/01/0711.711.811.711.7+0.14+1.230.9912.36-0.412,1226923.070.26+5910+609+1,2003.76+21191000
'26/01/0611.511.611.511.6+0.11+10.9112.24-0.663,1797224.40.39+2680+1,561+1,8293.480170000
'26/01/0511.511.611.411.5+0.06+0.51.6712.1-0.53,9658154.860.48+1,0830+144+1,2273.35-2170000
'26/01/0211.411.511.411.4+0.11+1.011.112.03-0.422,5977323.550.31+1360+1,503+1,6392.91-7172000
'25/12/3111.311.311.211.3+0.1+0.851.0211.93-0.593,2016754.740.38+3100+2,064+2,3742.840179000
'25/12/3011.211.211.111.2000.7711.82-0.511,5594623.370.18+5120+525+1,0372.7-4179000
'25/12/2911.211.211.211.2+0.01+0.090.6811.8-0.341,5014933.040.18+3770+671+1,0482.49-8183000
'25/12/2611.211.311.211.2+0.06+0.510.6811.79-0.347994061.970.09+700+329+3992.34+14191000
'25/12/2411.211.211.211.2+0.02+0.170.7711.77-0.681,2003343.590.14+22.30+880+9022.31-7177000
'25/12/2311.111.211.111.1+0.01+0.090.611.73-0.511,9943615.520.23+110-300-2892.29-14184000
'25/12/2211.111.211.111.1+0.17+1.570.8711.69-0.261,7144423.880.2+40+806+8102.29+14198000
'25/12/1910.91110.911+0.15+1.410.811.52-0.351,2673503.620.15-80+393+3852.29-17184000
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
'25/12/1810.810.810.810.8-0.05-0.440.711.34-0.189533762.530.11-230+184+1612.29+3201000
'25/12/1710.810.910.810.8+0.02+0.181.0611.39-0.181,3433773.560.15-570-372-4292.3+2198000
'25/12/16111110.710.8-0.2-1.822.4211.36-0.091,9938772.270.23-190-716-7352.32+11196000
'25/12/1511.111.11111-0.16-1.450.9411.65-0.521,4115812.430.16-270-280-3072.33+11185000
'25/12/1211.211.311.211.2+0.04+0.340.9411.79-0.267573492.170.09+850+372+4572.340174000
'25/12/1111.211.311.111.2001.4511.76-0.341,7595003.520.21+110+692+7032.3-2174000
'25/12/1011.111.211.111.2+0.01+0.090.5111.79-0.61,3314033.30.16+830+540+6232.29-30176-1000
'25/12/0911.211.211.111.1-0.02-0.170.4311.78-0.67723732.070.09-280+249+2212.25-212060104.85
'25/12/0811.211.211.111.2+0.05+0.430.4311.79-0.511,6785123.280.2+1690+560+7292.26-82270104.41
'25/12/051111.11111.1+0.1+0.860.6911.72-0.341,5154523.350.18+20-196-1942.19+22350104.26
'25/12/0411.111.11111-0.04-0.340.611.6-0.176452822.290.07-30+159+1562.1902330104.29
'25/12/0311.111.11111.1+0.1+0.870.6911.63-0.091,1213403.30.13+1.910+548+5502.202330104.29
'25/12/021111.11111-0.03-0.261.4711.54-0.178973542.530.1-80-48.3-56.32.19+42330104.29
'25/12/0111.111.11111-0.13-1.20.8611.56-0.091,8075113.540.21-570-50.6-1082.2-652290104.37
'25/11/2811.111.11111.1+0.07+0.61.0311.6901,8714004.680.22+2310+3.92+2352.22-532940103.4
'25/11/271111.11111.1+0.15+1.40.6111.63-0.091,4394293.350.17+19.10+926+9452.13+783470102.88
'25/11/2610.81110.810.9+0.14+1.331.1511.51-0.441,4355002.870.16+70+260+2672.1202690103.72
'25/11/2510.710.810.710.8+0.2+1.891.0811.30.093,0735615.480.35+270+984+1,0112.12+282690103.72
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
'25/11/2410.610.610.510.6-0.01-0.091.1711.102,3677972.970.26-99.50+310+2112.11-302410104.15
'25/11/2110.710.710.510.6-0.42-3.812.2511.080.273,4111,1283.020.38-3190-798-1,1172.11+162710103.69
'25/11/201111.110.911+0.27+2.481.6911.540.092,0744794.330.24-520+559+5072.24+3255+5103.92
'25/11/1910.810.910.710.7-0.1-0.971.9311.230.353,6567574.830.41-430-94.3-1372.26+20252+551.98
'25/11/181111.110.810.8-0.29-2.652.411.3802,8581,0082.840.33+710-656-5852.28-4232000
'25/11/1711.211.311.111.1-0.03-0.261.711.73-0.091,7669151.930.21-540-160-2142.25+4236000
'25/11/1411.211.211.111.2-0.25-2.161.1711.76-0.092,1189872.150.25-1480-761-9092.27+21232000
'25/11/1311.411.511.311.4+0.04+0.331.0912.03-0.171,8376013.060.2200+409+4092.33+26211000
'25/11/1211.311.411.311.4+0.15+1.351.4411.9702,0285933.420.24+1750+655+8302.33+1185000
'25/11/1111.311.311.211.2+0.01+0.081.0211.83-0.171,8604614.030.22+2320+230+4622.260184000
'25/11/1011.211.211.111.2+0.09+0.851.4511.790.082,5665974.30.3+470+456+5032.17+2184000
'25/11/0711.211.211.111.1-0.19-1.681.611.680.171,4497851.850.17-9.070-566-5752.16-1182000
'25/11/0611.211.311.211.3+0.17+1.541.1911.880.173,1215455.730.37-1380+446+3072.16+31183000
'25/11/051111.110.811.1-0.05-0.422.6311.74-0.174,0971,0443.920.47-3350+151-1842.21-29152000
'25/11/0411.411.511.211.2-0.25-2.162.7411.7703,6151,3832.610.43-5820-1,049-1,6312.35+2181000
'25/11/0311.411.511.311.4+0.03+0.25112.05-0.173,1387174.380.38+110-233-2222.58+1179000
'25/10/3111.311.411.311.4+0.07+0.590.7512.01-0.083,5758044.450.43-100+34.7+24.72.58-9178000
'25/10/3011.411.411.211.3001.6811.96-0.253,0759083.390.37-200-975-9952.58-13187000
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
'25/10/2911.311.411.311.3+0.13+1.190.9311.98-0.421,3576242.170.16-400-270-3102.59+19200000
'25/10/2811.211.211.111.2001.111.84-0.422,0157262.780.24+890-335-2462.61-80181000
'25/10/2711.211.211.111.2+0.25+2.250.6911.83-0.342,2497922.840.26+1130+328+4412.57-12261000
'25/10/2310.91110.910.9-0.02-0.170.7811.58-0.438854212.10.1+50+160+1652.520273000
'25/10/2210.91110.911+0.02+0.170.9511.6-0.432,2864105.580.26-40+104+1002.52-15273000
'25/10/21111110.910.9+0.07+0.610.9611.56-0.262,0747132.910.24+41.20+779+8202.52-77288000
'25/10/2010.810.910.810.9+0.11+1.061.1511.49-0.263,3356625.040.38-1310+242+1112.5+60365000
'25/10/1710.810.910.710.8-0.09-0.871.1311.39-0.183,0147054.270.34-180-703-7212.56+13305000
'25/10/1610.810.910.810.9+0.24+2.231.3411.51-0.351,8095833.10.21+430+269+3122.56-75292000
'25/10/1510.610.610.510.6+0.1+0.991.6211.28-0.531,8835273.570.21+5.010-263-2582.55+52367000
'25/10/1410.910.910.510.5-0.19-1.773.811.12-0.093,9139873.960.44-80-716-7242.54-5315000
'25/10/1310.510.710.510.7-0.2-1.82211.38-0.623,6121,2082.990.41-950-790-8852.54+123320000
'25/10/09111110.910.9+0.05+0.440.9611.58-0.522,4025284.550.28+570+264+3212.58-3197000
'25/10/0810.910.910.810.9-0.06-0.521.0411.53-0.522,7237283.740.31+970-178-80.72.54-7200000
'25/10/0710.91110.910.9+0.14+1.320.7911.58-0.432,3737942.990.27+920-119-26.72.5-5207000
'25/10/0310.710.810.710.8+0.11+1.070.7111.45-0.622,8026664.210.32+1260+1,040+1,1662.47+10212000
'25/10/0210.710.710.610.7+0.12+1.170.6311.31-0.443,3686655.060.38-600+1,353+1,2932.41+6202000
'25/10/0110.710.710.510.5-0.02-0.181.9711.17-0.362,8596904.140.32-1240-106-2302.44+7196000
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
'25/09/3010.510.610.510.6+0.25+2.390.9211.2-0.452,8755904.870.32+3150+25.2+3403.06-76189000
'25/09/2610.610.610.210.3-0.27-2.593.2210.93-0.375,1961,3683.80.57-1620-1,099-1,2612.94+81265000
'25/09/2510.610.710.610.6001.2511.22-0.362,5806583.920.29+1630+310+4733-9184000
'25/09/2410.710.710.510.6-0.06-0.532.0511.22-0.364,4028455.210.49-550+45.1-9.912.94+9193000
'25/09/2310.710.710.610.6+0.06+0.541.3411.28-0.364,2818135.270.48-550+287+2322.95-62184000
'25/09/2210.510.610.510.6+0.09+0.90.7211.22-0.362,0907262.880.23+5080-486+22.32.97-1246000
'25/09/1910.510.610.510.5+0.03+0.270.6311.12-0.362,9405924.970.33-3210+727+4062.77-47247000