≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00965 元大航太防衛科技 (還原股價) / K線圖(日)

00965 元大航太防衛科技

日期: 11/03
成交價昨收漲跌價漲跌幅振幅開盤最高最低
23.5423.64-0.1-0.42%0.89%23.6423.6623.45
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%)
1,3733,240萬7591.81張/筆23.623.54 (0%)
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)
1,2973,065萬6272.07張/筆23.63+0.03 (+0.13%)

連續漲跌: 首日下跌  ( -0.1元 / -0.42%)

上市指數: 43307.54 (-1612.6 / -3.59%)

新聞及公告

• 〈焦點股〉美國飛彈庫存告急 00965強勢漲逾2%飆新高 (Anue鉅亨 08/10 11:33)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00965 元大航太防衛科技 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/3 交易資料統計

共469日｜股價已還原
成交價: 23.54元 (-0.1元/ -0.42%)成交張數: 1,373張成交金額: 3,240萬元
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201高
近145日新低
首日下跌
(-0.1元/ -0.42%)
第44低
近2日新高
第429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
23.54元		3日
10/30
~11/03
5日
10/28
~11/03
10日
10/19
~11/03
1個月
10/05
~11/03
3個月
08/05
~11/03
半年
05/06
~11/03
1年
'25/11/04
~11/03
2年3年5年10年15年20年今年
01/02
~11/03
起算價23.924.22525.52625.923.9------22.8
漲跌價-0.34-0.65-1.45-1.96-2.47-2.38-0.32------+0.69
漲跌幅-1.42%-2.69%-5.8%-7.69%-9.5%-9.18%-1.34%------+3.02%
振幅1.51%3.06%5.8%8.82%15.3%15.4%23.6%------20.2%
成交張數4,0786,5291.19萬3.39萬12.2萬32.2萬105萬------85.6萬
成交金額9,639萬1.55億2.86億8.42億31.2億81.7億262億------218億
週轉率1.04%1.67%3.03%8.66%31.1%82%268%------218%

* 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
'26/11/0323.623.723.423.5-0.1-0.420.8923.5401,3737591.810.32+684+400-776+3081-41,0380312.99
'26/11/0223.523.723.523.6+0.03+0.130.8923.60.171,2976272.070.31+9760-689+2870.8301,0420312.98
'26/10/3023.823.823.623.6-0.27-1.130.9623.460.641,4088911.580.33+5590-58.8+5000.83+41,0420312.98
'26/10/2923.923.923.723.9-0.27-1.120.8724.12-1.011,6929791.730.4-6.20-274-2800.69+181,0380312.99
'26/10/2824.224.224.124.2-0.04-0.170.3324.16-0.047607201.060.18-76.90+309+2320.81+131,0200313.04
'26/10/2724.424.424.224.2-0.21-0.861.1524.160.127368860.830.18-1980+142-55.80.83+41,0070313.08
'26/10/2224.624.624.424.4-0.07-0.290.8224.380.081,1165452.050.27+3240+542+8660.88+21,0030313.09
'26/10/2124.624.724.424.5-0.01-0.041.1424.6-0.531,0756921.550.26-24-212+205-310.8+51,0010313.1
'26/10/2024.624.624.524.5-0.36-1.450.6824.470.041,1939161.30.29-660-168+655-1730.8+299960313.11
'26/10/1924.824.924.624.8-0.15-0.61.224.97-0.521,2156991.740.3+3700+151+5211.1+139670313.21
'26/10/1624.825.124.825+0.62+2.541.1524.810.722,8478093.520.71+1,839+100+171+2,1101.12+29540313.25
'26/10/1524.424.424.324.4-0.63-2.520.4424.58-0.862,1731,1501.890.53+3870-767-3800.79-109520313.26
'26/10/1424.825.124.825+0.2+0.811.1324.760.967024961.420.18+1240+222+3460.81-149620313.22
'26/10/1324.824.824.624.8-0.22-0.880.8824.88-0.321,3409491.410.33-2150+310+95.40.78+239760313.18
'26/10/122525.12525+0.02+0.080.6424.930.369757471.310.24+530-160+80.3+4500.96+49530313.25
'26/10/0825.225.22525-0.37-1.460.8324.860.569639161.050.24-440-96+174-3620.82+25949-10313.27
'26/10/0725.425.525.425.4-0.07-0.280.5125.270.396,1521,0685.761.57+280+5,388+5,4160.93+6924-4414.44
'26/10/0625.525.625.425.4-0.1-0.390.6725.61-0.675,5381,2084.581.41+480+5,108+5,1561.15-29180454.9
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
'26/10/0525.625.725.525.5+0.04+0.160.6325.71-0.671,3787881.750.35+1810+734+9151.13-2149200454.89
'26/10/0225.425.525.325.5+0.13+0.510.8725.65-0.596,4961,1515.641.65+753-350+5,259+5,6621.2-141,1340453.97
'26/10/0125.225.425.125.4+0.18+0.711.0725.47-0.399,8591,3687.212.48+7650+8,473+9,2381.12+31,1480453.92
'26/09/302525.32525.2+0.1+0.41.0825.22-0.128,7608899.852.21+3,2760+4,816+8,0921.04+41,1450453.93
'26/09/2925.225.32525.1-0.36-1.411.125.2-0.445448720.620.14+1.120-6.26-5.140.39+31,141+2453.94
'26/09/2425.425.525.425.4000.4725.410.164874461.090.12-30+166+1630.3901,138+2433.78
'26/09/2325.525.525.425.4-0.06-0.240.4725.40.21,2266691.830.31-221+300+257+3360.39-141,1380413.6
'26/09/2225.425.525.425.5+0.25+0.990.4825.410.391,4778601.720.38+80+381+481+9420.44-251,1520413.56
'26/09/2125.425.425.225.3-0.1-0.390.5525.43-0.679556791.410.24-50+639+6340.54-31,1770413.48
'26/09/1825.425.425.325.4-0.01-0.040.2825.30.246324951.280.16-9.880+461+4520.54-91,1800413.47
'26/09/1725.125.425.125.4+0.4+1.61.2425.42-0.21,7655703.10.45+7140+90.8+8050.6601,1890413.45
'26/09/1625252525-0.02-0.080.2824.99-0.089445681.660.24+82+280-316+45.80.49-11,1890413.45
'26/09/1525.225.224.925-0.24-0.951.3925.02-0.126367160.890.16-520-19.2-71.20.47-31,1900413.45
'26/09/142525.32525.2+0.24+0.961.225.34-0.441,3186522.020.33+7410-301+4400.49+111,1930413.44
'26/09/1124.92524.925-0.06-0.240.625-0.045234651.130.13-1080+135+27.20.32-131,1820413.47
'26/09/1025.125.124.925-0.17-0.670.6724.910.561,4436572.20.36+50-783-7780.34+471,1950413.43
'26/09/0925.125.225.125.2-0.01-0.040.5525.050.676025191.160.15+1130+161+2730.34+51,1480413.57
'26/09/0825.425.425.225.2-0.1-0.390.7125.020.835728280.690.14-880-65.2-1530.31-41,1430413.59
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
'26/09/0725.225.425.225.3+0.09+0.360.5925.180.595,5499275.991.41-7770-3,511-4,2890.36+131,1470413.57
'26/09/0425.225.225.225.2+0.32+1.280.3625.180.249925651.760.25+6000+7.36+6070.5501,1340413.62
'26/09/03252524.924.9-0.04-0.160.5625.24-1.281,5927712.070.4+3660-360+6.220.4-1951,1340413.62
'26/09/0225.325.324.825-0.69-2.691.7924.7112,4671,7131.440.62-627-500+250-8770.31+1031,3290413.09
'26/09/0125.825.825.625.6-0.12-0.470.7825.31.367419430.790.19-2420+38.8-2030.59+951,226-2413.34
'26/08/3125.925.925.625.8-0.41-1.571.1525.70.276447070.910.17-2160+94.4-1220.77+11,1310433.8
'26/08/2826.126.226.126.2+0.06+0.230.3826.020.616885921.160.18-67.90+29.1-38.81.07-381,1300433.81
'26/08/272626.12626.1+0.45+1.750.5826.19-0.271,7176592.610.45-590-50-1091.09-1511,1680433.68
'26/08/2625.725.725.625.7-0.02-0.080.5425.82-0.581,1026311.750.28+2350-129+1061.34+141,3190433.26
'26/08/2525.825.825.525.7-0.11-0.430.8125.74-0.194825630.860.12+41.50+137+1791.53-51,3050433.3
'26/08/24262625.825.8+0.13+0.510.8625.660.543065580.550.08+90-39.3-30.31.99-101,3100433.28
'26/08/2126.426.425.725.7-0.77-2.912.6125.82-0.581,3121,0901.20.34-372-326-40.2-7381.99+31,3200433.26
'26/08/2026.626.626.426.4-0.08-0.30.7226.250.721,4405352.690.38+426-250+437+6132.31-861,3170433.26
'26/08/1926.726.726.426.5-0.43-1.61.0426.460.231,1988911.340.32-1100+571+4612.21-31,403-2433.06
'26/08/1827.327.326.927-0.31-1.141.2527-0.191,0728871.210.29-1020+768+6672.23-601,406+2453.2
'26/08/1727.427.427.227.3-0.06-0.220.6227.27-0.041,2778811.450.35+32-300+903+6352.49-191,4660432.93
'26/08/1427.327.427.327.3-0.02-0.070.4427.57-0.922,1269312.280.58+93-168+1,495+1,4202.46-981,4850432.9
'26/08/1327.227.427.227.3+0.19+0.70.7727.5-0.592,9431,0612.770.8+453-300+2,013+2,1662.44-221,583-1432.72
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
'26/08/1226.927.226.927.2+0.18+0.670.8227.33-0.664,5161,7102.641.22+1,120-400+3,080+3,8002.31-491,6050442.74
'26/08/1127.227.226.927-0.18-0.660.8127.06-0.332,0898062.590.56+160+1,583+1,5992.03-521,6540442.66
'26/08/1026.727.226.727.2+0.56+2.112.0327.33-0.664,2451,9072.231.15+64-700+3,589+2,9532.49+561,7060442.58
'26/08/0726.726.726.526.6-0.13-0.490.7527.12-1.991,7398532.040.46-103-400+1,436+9332.44+81,6500442.67
'26/08/0626.626.826.526.7+0.08+0.30.926.680.154,4891,6682.691.2+1,089-200+2,613+3,5022.69-1041,6420442.68
'26/08/0526.726.726.626.6+0.63+2.420.526.85-0.795,1571,9952.591.38+9560+3,074+4,0302.42-151,746+1442.52
'26/08/0425.52625.526+0.81+3.212.126.68-2.586,3551,9843.21.64+2,6360+1,408+4,0442.2+481,761+1432.44
'26/08/032525.224.925.2+0.15+0.61.2825.68-1.91,4277511.90.36+1100+627+7371.6-71,713+1422.45
'26/07/3124.82524.825+0.86+3.561.2425.25-0.81,3746522.110.34+6600+340+1,0001.57-91,7200412.38
'26/07/3024.424.424.124.2+0.02+0.081.2824.52-1.368585471.570.21+5170+5.58+5231.41+51,7290412.37
'26/07/2924.624.62424.2-0.49-1.992.4323.911.082,0421,1021.850.49+3230-302+211.3-71,7240412.38
'26/07/2824.724.724.424.7-0.35-1.41.0424.640.081,2358941.380.3+202+240-132+3111.22+141,7310412.37
'26/07/2725.125.124.825-0.07-0.280.9624.950.244957270.680.12+920-151-58.91.18+31,7170412.39
'26/07/2425.125.22525.1+0.1+0.40.9625.19-0.442,5587473.420.64+355-250+1,001+1,1061.2-31,7140412.39
'26/07/2324.72524.725+0.27+1.091.1325.2-0.881,0045851.720.25-430+599+5561.1101,7170412.39
'26/07/2224.624.824.624.7+0.14+0.570.9424.74-0.121,3066172.120.32-379+400+470+4911.13+101,7170412.39
'26/07/2124.524.724.324.6+0.11+0.451.3924.65-0.331,5036382.360.37-4580+115-3431.21+41,7070412.4
'26/07/2024.424.524.424.5+0.11+0.450.6624.250.862,3658532.770.58+1,004-120-676+2081.32-21,7030412.41
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
'26/07/1724.924.924.324.4-0.75-2.992.4324.63-1.151,9769712.040.48-1,0650+1,422+3571.09-121,705-1412.4
'26/07/162525.124.925.1+0.12+0.480.8824.980.481,2337461.650.31+630+467+5301.28-41,7170422.45
'26/07/1524.72524.725+0.4+1.631.125.05-0.289887331.350.25-320+428+3961.27+21,7210422.44
'26/07/1424.724.724.324.6-0.23-0.931.5724.77-0.771,9981,0401.920.49+2710+1,003+1,2741.35-11,719-4422.44
'26/07/13252524.724.8+0.05+0.21.2524.82-0.048007891.010.2-2110+154-57.41.29+21,720-10462.67
'26/07/0925.125.124.824.8-0.39-1.551.5524.9-0.571,6251,0321.570.4+103-350+270+23.11.33-51,718-2563.26
'26/07/0825.525.52525.2-0.52-2.031.8724.970.721,0369191.130.26+68-26+31.9+73.91.28+91,7230583.37
'26/07/07262625.625.7-0.33-1.271.2725.76-0.352,6761,0792.480.69+9690+806+1,7751.47-81,714+10583.38
'26/07/0625.92625.826+0.45+1.760.9426.26-16,5131,9083.411.69+8770+2,179+3,0561.46-261,722+1482.79
'26/07/0325.325.625.325.6+0.27+1.071.1125.490.233,6261,6582.190.92+1,383-200+1,238+2,4211.48-61,7480472.69
'26/07/0225.125.42525.3+0.36+1.441.425.49-0.833,5611,5952.230.9+3820+2,621+3,0031.18-81,7540472.68
'26/07/0124.92524.824.9+0.17+0.690.9325.22-1.22,7561,3861.990.69+120+2,095+2,1071.28-3651,7620472.67
'26/06/3024.624.824.524.8+0.2+0.811.0624.7502,3479122.570.58-3260+1,261+9351.27+62,1270472.21
'26/06/2924.324.624.324.6+0.42+1.741.3324.72-0.691,5598781.780.38-600+760+7001.34+42,1210472.22
'26/06/2624.424.42424.1-0.43-1.751.5924.29-0.661,7351,4481.20.42-5910+564-26.91.35+72,117-7472.22
'26/06/2524.724.724.524.6-0.22-0.890.6924.64-0.333,1571,1822.670.78+796-450+1,524+1,8701.48-1,1422,110+1542.56
'26/06/2424.824.824.624.8-0.1-0.40.8824.760.083,0171,1192.70.74+397-450+1,122+1,0691.51+13,252-4531.63
'26/06/2325.325.324.924.9-0.52-2.051.7724.760.483,4111,6932.010.85+172-375+1,144+9411.86-23,251+3571.75
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
'26/06/2225.525.525.325.4-0.34-1.320.725.350.24,7032,3062.041.2-133-350+2,737+2,2531.81-73,253+2541.66
'26/06/1825.725.925.725.7-0.02-0.080.7825.76-0.082,8011,0762.60.72+56.10+1,700+1,7562.04-43,2600521.6
'26/06/1725.625.925.625.8+0.19+0.741.0625.92-0.625,8521,4264.11.51+1,7340+2,955+4,6892.23-93,264+1521.59
'26/06/1625.525.625.525.6+0.46+1.830.625.79-0.864,4711,8902.371.14+1180+3,338+3,4562.05-223,2730511.56
'26/06/1524.925.124.925.1+0.55+2.240.8625.34-0.923,9581,6262.430.99+1,5000+1,055+2,5552.21-113,2950511.55
'26/06/1224.524.624.424.6+0.58+2.420.8324.61-0.22,7651,0432.650.68+404-300+1,664+1,7682.0303,3060511.54
'26/06/1123.82423.724-0.07-0.291.3324.27-1.212,6111,5571.680.62-6670+910+2431.95+83,306-6511.54
'26/06/1024.224.32424-0.15-0.621.224.06-0.041,9351,4591.330.47-49.70+728+6782.09-1023,2980571.73
'26/06/0924.324.324.124.2+0.04+0.171.0324.32-0.51,9511,3461.450.47+61-300+857+6182.09+23,4000571.68
'26/06/0823.924.323.924.2-0.64-2.581.3324.17-0.042,4961,9241.30.6-1810+798+6172.07-123,3980571.68
'26/06/0524.624.924.624.8+0.11+0.451.0124.770.122,5811,2432.080.64+142-400+1,313+1,0552.31+223,410+9571.67
'26/06/0424.92524.724.7-0.37-1.481.1624.88-0.772,3261,8211.280.57-1510+415+2642.27+103,3880481.42
'26/06/0325.125.22525.1-0.19-0.750.5924.890.683,5742,0341.760.9+257-200+1,320+1,3772.71+33,378-3481.42
'26/06/0225.325.32525.2-0.35-1.370.9825.220.123,1351,6121.950.79-1270+1,304+1,1772.64+33,3750511.51
'26/06/0125.825.925.625.6-0.11-0.431.2825.62-0.082,6581,4951.780.68+113-51+1,179+1,2412.86-53,3720511.51
'26/05/2925.625.725.625.7+0.36+1.420.5125.81-0.394,1161,4722.81.06+27-300+2,512+2,2393.2+23,3770511.51
'26/05/2825.725.725.225.4-0.45-1.741.925.75-1.582,6021,6751.550.66-62.8-295+1,237+8793.39+113,3750511.51
'26/05/27262625.825.8-0.17-0.650.6925.803,0241,4612.070.78-1040+1,814+1,7103.37+293,3640511.52
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
'26/05/2625.82625.826+0.4+1.560.8626.03-0.234,6161,8142.541.2+555-150+2,635+3,0403.57-923,335+1511.53
'26/05/2525.525.625.525.6+0.23+0.910.3625.530.165,9651,8093.31.52+1,371-200+3,092+4,2633.61-533,4270501.46
'26/05/2225.325.525.325.3+0.24+0.960.825.53-0.753,8552,1461.80.98-63.20+1,319+1,2563.35-123,4800501.44
'26/05/212525.22525.1+0.58+2.370.7725.23-0.523,8802,1801.780.97+289-300+1,782+1,7713.36-103,492-1501.43
'26/05/2024.724.724.524.5-0.37-1.490.9224.94-1.714,1472,1981.891.02-803-250+1,366+3133.27+83,502-1511.46
'26/05/19252524.924.9-0.01-0.040.6424.95-0.242,3811,5901.50.59+5720-34+5383.61-63,494-1521.49
'26/05/1824.92524.724.9-0.31-1.231.3525.08-0.723,4231,8401.860.85-266-250+1,314+7983.68-33,500+1531.51
'26/05/1525.625.625.225.2-0.41-1.61.7225.10.444,0703,0951.311.03-13.9-149+730+5673.65-583,503-6521.48
'26/05/1425.725.825.625.6-0.16-0.620.6625.81-0.744,0761,6362.491.05-1,7890+2,661+8723.66-453,5610581.63
'26/05/1325.625.825.625.8+0.1+0.391.0926.03-0.976,0123,2081.871.55+1,862-850+1,940+2,9524.08-263,606-1581.61
'26/05/1225.825.825.525.7-0.09-0.351.0925.89-0.825,5342,4742.241.42-357-800+3,557+2,4013.6903,6320591.62
'26/05/11262625.725.8-0.23-0.88126.02-0.973,7942,2001.720.98+195-600+1,965+1,5603.72-433,6320591.62
'26/05/0826.126.125.926-0.15-0.570.8426.08-0.313,8562,4841.551+334-600+1,216+9503.86-113,6750591.61
'26/05/0726.126.326.126.2+0.25+0.970.7726.31-0.619,7433,1003.142.55-2,270-500+6,744+3,9743.78+103,6860591.6
'26/05/0625.925.925.725.9-0.02-0.080.7726.35-1.7410,0642,3784.232.6-4,724-400+7,455+2,3314.09-1153,676-4591.61
'26/05/05262625.925.9-0.07-0.270.3526.08-0.622,4441,4611.670.63-12-400+1,473+1,0614.92-113,791-6631.66
'26/05/0425.826.125.726+0.35+1.371.426.16-0.656,5193,0072.171.69+305-200+3,647+3,7524.9-133,802-2691.81
'26/04/3025.925.925.625.6-0.38-1.461.1925.94-1.179,6632,1174.562.48-5,647-149+6,074+2784.81-173,815-3711.86
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
'26/04/292626.12626000.526.11-0.3516,9517,1822.364.41+7,9480+5,908+13,8565.74+243,832-1741.93
'26/04/282626.12626-0.03-0.120.5826.08-0.235,9672,7672.161.55-9860+3,432+2,4464.33+53,8080751.97
'26/04/272626.125.926+0.21+0.810.7426.23-0.6910,6652,6703.992.77-283-300+8,520+7,9374.53-463,8030751.97
'26/04/2425.825.925.725.8+0.16+0.620.8626.15-1.224,8037,5673.286.39+5,633-250+16,677+22,0604.47+213,8490751.95
'26/04/2325.825.825.425.7-0.18-0.71.5525.99-1.2115,4044,4223.483.95+445-700+11,290+11,0353.46-813,828-2751.96
'26/04/22262625.725.9-0.11-0.421.1626.1-0.9316,4755,4183.044.24+4,922-470+7,682+12,1343.34-393,909+1771.97
'26/04/2125.92625.926+0.1+0.390.3925.820.584,7901,6412.921.24+991-230+2,611+3,3722.64+93,9480761.93
'26/04/2025.825.925.825.9+0.36+1.410.2726.04-0.665,7991,9033.051.5+368-400+4,410+4,3782.55-323,939+2761.93
'26/04/1725.925.925.525.5-0.51-1.961.6925.92-1.6110,5943,9392.692.71+1,144-1,400+4,887+4,6312.55+863,9710741.86
'26/04/162626.12626+0.11+0.420.525.980.154,2532,0922.031.11+797-100+2,153+2,8502.37-413,885-1741.9
'26/04/1525.92625.925.9+0.1+0.390.3926.05-0.544,2922,0972.051.11+288-300+2,452+2,4402.3803,9260751.91
'26/04/1425.825.925.825.8+0.29+1.140.5126.14-1.285,6302,0502.751.46+1,2090+2,814+4,0232.33-363,9260751.91
'26/04/1325.725.725.525.5-0.24-0.930.8225.81-1.142,5991,6601.570.66+51-200+1,160+1,0112.13-993,9620751.89
'26/04/1025.725.825.725.8+0.13+0.510.3525.7602,8501,8561.540.73+27.80+1,631+1,6592.19-364,061+2751.85
'26/04/0925.625.725.625.6+0.02+0.080.3925.79-0.624,0851,8512.211.05+4710+2,434+2,9052.26-454,097+1731.78
'26/04/0825.425.625.425.6+0.52+2.070.9225.9-1.135,4132,2812.371.38+2,530-380+1,298+3,4482.16-404,146+1721.74
'26/04/072525.124.925.1+0.54+2.20.9825.23-0.563,1021,7531.770.78+1990+1,449+1,6481.78+474,1860711.7
'26/04/0225.225.224.524.6+0.24+0.992.824.72-0.693,3231,5272.180.82-150+525+5101.74-784,139+2711.72
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
'26/04/012424.32424.3+0.94+4.021.4524.79-1.974,0391,5992.530.98+126-850+2,451+1,7281.74-44,217+8691.64
'26/03/3123.623.723.423.4-0.4-1.681.3923.58-0.94,4582,2901.951.05+1220-323-2011.72+464,221-6611.45
'26/03/3023.823.823.523.8-0.6-2.461.2723.590.766,3152,9522.141.49-2,3550-867-3,2221.69+324,175-1671.6
'26/03/2724.424.424.124.4-0.53-2.131.0824.220.6221,4859,7172.215.21+5,161-1,000+9,614+13,7752.04-144,143+2681.64
'26/03/2625.225.224.924.9-0.11-0.441.1624.621.123,7141,8212.040.93-551-400+946-5.031.27-454,157+6661.59
'26/03/2524.72524.725+0.5+2.041.2625.17-0.642,5001,3441.860.62-2440+852+6081.35-64,202+5601.43
'26/03/2424.424.624.324.5+0.14+0.571.2724.63-0.492,9901,7661.690.73+1840+496+6801.39-484,208+4551.31
'26/03/2325.125.124.224.4-0.91-3.63.4424.45-0.336,1694,3791.411.5-2,381+400+412-1,5701.36-134,256-16511.2
'26/03/2025.525.525.325.3-0.32-1.250.9825.080.796,6062,9642.231.67+1,336-250+1,986+3,0721.85+274,269-5671.57
'26/03/1925.825.825.625.6-0.28-1.080.9725.460.552,8041,7851.570.72-116-250+467+1021.65-1244,242-9721.7
'26/03/1825.825.925.825.9+0.06+0.230.4625.99-0.434,7151,6002.951.22+1,1990+1,459+2,6581.6-1174,366+9811.86
'26/03/1725.825.925.825.8+0.03+0.120.5825.86-0.153,2251,3402.410.83+184-100+1,814+1,8981.43-2254,483-1721.61
'26/03/1625.925.925.725.8-0.09-0.350.6225.92-0.53,8441,8302.10.99-1170+1,013+8961.47-864,708-2731.55
'26/03/1325.925.925.825.9-0.11-0.420.4225.89-0.046,2551,6273.841.62+2,6840+1,701+4,3851.76-434,7940751.56
'26/03/1226.326.32626-0.37-1.41.2126.1-0.426,3372,5932.441.65-3470+2,464+2,1171.38+644,837-1751.55
'26/03/1126.526.526.326.4+0.09+0.340.826.180.683,9881,5832.521.05+3690+974+1,3431.43+3814,773+1761.59
'26/03/1026.226.526.126.3+0.41+1.591.5126.39-0.463,5531,6472.160.93+229+250+246+7241.58-404,392+2751.71
'26/03/09262625.525.9-0.54-2.051.8926.16-1.165,9392,9941.981.52-3090+94-2151.54+464,432+1731.65
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
'26/03/0626.426.626.226.4-0.05-0.191.1326.51-0.423,3551,6442.040.89+2210-58.2+1631.72+624,3860721.64
'26/03/0526.326.626.226.4+0.95+3.731.6126.290.66,6562,1363.121.76+235-380+2,270+2,1251.89+2604,3240721.67
'26/03/0426.226.225.325.5-1.25-4.673.2125.74-0.9411,4735,5892.052.96-1,6820-657-2,3391.85+54,064+2721.77
'26/03/032727.126.626.8+0.24+0.911.5826.620.496,7833,1562.151.82-2,2490+780-1,4692.08+24,0590701.72
'26/03/0226.226.626.226.5+0.6+2.321.4726.66-0.576,4743,5151.841.71-3500-872-1,2222.33+404,0570701.73
'26/02/26262625.925.9+0.05+0.190.6226.04-0.57,0413,7231.891.83+2,423-425+1,979+3,9772.39-194,0170701.74
'26/02/25262625.825.9-0.13-0.50.7725.95-0.359,1645,1451.782.37+2,877-395+1,340+3,8222.19+544,036-2701.73
'26/02/2426.126.125.926-0.3-1.140.8726.01-0.085,7163,5911.591.48-1,0000-229-1,2291.93-2743,982+2721.81
'26/02/2326.326.426.326.3+0.19+0.730.6126.230.235,0572,9331.721.33-1,2120+22.7-1,1901.98-224,2560701.64
'26/02/1126.226.226.126.1+0.09+0.350.3526.090.043,7672,1181.780.98+90+480+4892.15+244,283-1701.63
'26/02/1025.92625.926+0.36+1.40.51260.045,7482,3462.451.49+1,0240-341+6832.15+804,2590711.67
'26/02/0925.425.625.425.6+1.08+4.40.8125.81-0.626,4302,3262.761.64+2,757-400+89.9+2,4472.14+424,179+2711.7
'26/02/0624.624.624.424.6-0.34-1.361.1225.15-2.369,2562,8093.292.26+4,3950+604+4,9992.03-394,137-11691.67
'26/02/0525.425.424.924.9-0.82-3.191.7524.760.66,1564,4851.371.54-2,2910-691-2,9821.42+154,176+23801.92
'26/02/0425.725.825.725.7-0.01-0.040.3525.510.863,0111,6751.80.77+131+50+164+3451.87-64,1610571.37
'26/02/0325.725.825.525.7+0.62+2.471.0725.82-0.317,2512,2193.271.86+4,0220-670+3,3511.99-124,167-1571.37
'26/02/0225.525.52525.1-0.41-1.612.1525.2-0.3210,6573,2673.262.69+1,385+50+2,403+3,8391.57+3354,179+3581.39
'26/01/3025.625.625.225.5-0.06-0.231.2925.470.245,3493,5911.491.36-1,789+50+91.3-1,6481.38-383,844-2551.43
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
'26/01/2925.425.625.325.6+0.15+0.591.2225.550.164,7742,5011.911.21+7400-224+5161.62+13,8820571.47
'26/01/2825.425.525.425.4+0.13+0.510.5525.47-0.125,5882,3692.361.42+1,658+375-533+1,5001.53-243,8810571.47
'26/01/2725.425.425.325.3-0.15-0.590.5925.49-0.717,8653,7742.081.99+3,054+200+233+3,4871.3-683,905+1571.46
'26/01/2625.525.625.425.5-0.03-0.120.5925.53-0.273,8912,7691.410.99+496+50+403+9490.88-143,973-28561.41
'26/01/2325.825.825.525.5-0.25-0.971.1325.57-0.317,0514,4891.571.8+97.6+50-173-25.50.81-1263,987+3842.11
'26/01/2225.925.925.725.7-0.1-0.390.725.530.826,1335,1781.181.58-728+60-647-1,3150.79-2314,1130811.97
'26/01/2125.925.925.725.8-0.2-0.770.7725.9-0.235,3724,1311.31.39-216-860-393-1,4690.89+1354,3440811.86
'26/01/2025.926.125.926+0.11+0.420.7725.840.774,1153,2561.261.07+5610-1,483-9220.92+254,2090811.92
'26/01/192626.125.925.9+0.05+0.190.9726.25-1.2310,9783,9042.812.85+972-750+3,102+3,3250.91+1944,1840811.94
'26/01/16262625.925.9-0.06-0.230.525.93-0.197,0774,3591.621.83-1,4950-603-2,0980.78-163,990+13812.03
'26/01/1525.82625.825.9+0.18+0.70.8225.930.046,6393,5661.861.72+78.4-650-798-1,3690.92+1014,0060681.7
'26/01/1425.825.925.825.8+0.09+0.350.6625.81-0.199,4954,4442.142.45-2,808-650-44.2-3,5020.97+1213,9050681.74
'26/01/1325.425.725.425.7+0.51+2.030.9925.73-0.239,9864,6672.142.55-114-500-967-1,5811.5-1003,784+15681.8
'26/01/122525.22525.2+0.35+1.411.0125.040.489,1714,6571.972.31-803-650-2,136-3,5901.52-663,8840531.36
'26/01/0924.824.924.624.8+0.14+0.571.1824.87-0.2412,5525,2212.43.11-3,194-2,500+1,159-4,5351.63-1523,9500531.34
'26/01/0824.324.724.324.7+0.55+2.281.6224.580.3613,2973,8863.423.26+4,141-2,700+512+1,9532.21+2664,1020531.29
'26/01/0724.324.324.124.1000.8724.29-0.77,0472,4662.861.7+293-800+2,153+1,6471.91-1193,836-20531.38
'26/01/0623.924.123.924.1+0.67+2.860.9824.34-0.917,2013,3672.141.73+9390+2,262+3,2011.86+83,9550731.85
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
'26/01/0523.323.523.223.4+0.56+2.450.9223.7-1.078,2963,0432.731.94+3,466-550+1,220+4,1361.86-393,9470731.85
'26/01/0222.922.922.822.9+0.04+0.180.3922.98-0.394,3691,4133.091+2,162-450-75.8+1,6361.53-463,9860731.83
'25/12/3122.922.922.822.8-0.07-0.310.3122.95-0.442,5781,7851.440.59+6530+170+8231.23-104,0320731.81
'25/12/3022.92322.922.9-0.11-0.480.4322.93-0.042,4351,3131.850.56+2690+1,019+1,2881.14-174,0420731.81
'25/12/2923232323+0.09+0.390.3923.12-0.395,9071,8813.141.36+2,213-100+1,092+3,2051.24+694,0590731.8
'25/12/262323.122.922.9-0.01-0.040.5223.01-0.315,2202,2502.321.2+1,883-300+1,025+2,6071.2-63,990-1731.83
'25/12/242323.122.923-0.04-0.170.8323.06-0.483,9922,0931.910.92+1600+1,723+1,8830.95-3693,996+1741.85
'25/12/2322.82322.823+0.24+1.050.723.14-0.654,7222,3442.011.08+9410+1,338+2,2791.06-894,3650731.67
'25/12/2222.722.822.722.8+0.22+0.980.5322.82-0.314,8862,3162.111.11+2,0860-373+1,7131.07-954,454-1731.64
'25/12/1922.522.622.522.5+0.31+1.40.4522.59-0.274,4471,8042.471+2,0740-615+1,4600.79+64,5490741.63
'25/12/1822.422.422.222.2-0.37-1.640.9722.150.327,4232,7442.711.65-3,068-300+2,503-8640.64-354,543-4741.63
'25/12/1722.622.722.622.6-0.07-0.310.422.570.092,2641,8311.240.51-2170+905+6881.14-184,5780781.7
'25/12/1622.722.722.622.7-0.09-0.40.5722.67-0.044,8682,6521.841.1-146-150+1,628+1,3321.16-784,5960781.7
'25/12/1522.822.822.722.8-0.09-0.390.5722.85-0.445,4922,2452.451.25+1,754-220-133+1,4011.18-1,0134,6740781.67
'25/12/1222.722.822.722.8+0.4+1.780.7122.93-0.395,2232,5312.061.19+2,1720-383+1,7890.96-55,6870781.37
'25/12/1122.622.722.422.4-0.19-0.841.122.58-0.626,6542,1733.061.5-458-120+1,611+1,0320.68-1115,6920781.37
'25/12/1022.822.822.622.6-0.14-0.610.6622.68-0.222,4592,8760.860.56-33.90+437+4030.74-295,8030781.34
'25/12/0922.722.822.722.8+0.19+0.840.422.8-0.133,1692,4401.30.72+437-330+217+3240.74-55,832-2781.34
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
'25/12/0822.422.622.422.6+0.17+0.760.7122.63-0.222,6502,1121.250.6-6270+49.7-5770.69+35,8370801.37
'25/12/0522.422.422.322.4+0.21+0.950.522.48-0.312,5852,2721.140.58+9990-725+2740.77+265,834+7801.37
'25/12/0422.222.322.222.2+0.05+0.230.4122.31-0.51,7702,0760.850.39+3060-19.1+2870.64-125,808-1731.26
'25/12/0322.122.222.122.2+0.3+1.370.522.120.142,5771,2662.040.57+13.90+250+2640.6+195,8200741.27
'25/12/0221.821.921.821.8-0.05-0.230.2721.89-0.182,7492,5861.060.6+54.10+286+3410.6-425,8010741.28
'25/12/0122.122.121.921.9-0.24-1.081.1321.94-0.185,3934,4051.221.18-2,2280+317-1,9110.59+5375,843-2741.27
'25/11/2822.222.222.122.1-0.07-0.320.522.16-0.092,9452,8201.040.65-7100+236-4741.01-7705,3060761.43
'25/11/2722.222.322.222.2+0.03+0.140.4122.2102,5962,7430.950.58-2450-667-9111.1+376,076-8761.25
'25/11/2622.122.222.122.2+0.33+1.510.6922.120.273,6962,6881.380.82-5590-658-1,2171.13+306,0390841.39
'25/11/2522.122.121.821.8-0.01-0.051.2821.95-0.464,0094,4960.890.88-1,775+300+310-1,1651.2+476,0090841.4
'25/11/2421.921.921.821.9-0.02-0.090.5521.760.463,7912,7841.360.83-215-280+46.2-4491.4305,962-12841.41
'25/11/2122.122.121.821.9-0.63-2.81.4721.860.096,5506,3071.041.43-1,7760+884-8921.45-165,962-8961.61
'25/11/2022.422.522.422.5+0.44+1.990.5922.440.315,2892,1252.491.19+1,753-300-1,554-1011.63+235,978-61041.74
'25/11/1922.222.322.122.1-0.29-1.30.9822.13-0.275,7394,6491.231.27+316-1,750+324-1,1101.41+545,95501101.85
'25/11/1822.722.722.322.4-0.64-2.781.6122.39-0.135,8034,7421.221.31-8570+555-3021.37-385,901-31101.86
'25/11/1722.82322.623+0.2+0.881.7523.06-0.267,1513,6891.941.63+1,621-440-1,580-3991.48-395,93901131.9
'25/11/1422.822.822.722.8-0.24-1.040.6122.81-0.048,3145,1021.631.89-99.7-1,000-467-1,5670.97-125,97801131.89
'25/11/13232322.923+0.06+0.260.7423.1-0.263,3782,7951.210.78+431-650+1,297+1,0781.1-715,990-11131.89
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
'25/11/1223.123.12323-0.02-0.090.5723.1-0.523,1553,3640.940.73+33.60-1,268-1,2341.05+36,06101141.88
'25/11/1123.223.32323+0.09+0.391.2723.08-0.353,0894,1700.740.72-140-362-3761.05+1676,058+31141.88
'25/11/1022.822.922.722.9+0.32+1.420.8422.9105,2173,3911.541.19+1,582-350-2,904-1,6721.05+135,89101111.88
'25/11/0722.922.922.622.6-0.55-2.381.4322.7-0.496,7447,2240.931.53-1,332-660-1,299-3,2910.86+925,878-51111.89
'25/11/0623.223.22323.1-0.01-0.040.623.130.047,0864,3791.621.64-68.6-2,300-937-3,3051.02+4475,786-11162
'25/11/0523.223.222.823.2-0.53-2.241.7723.080.311,6326,3671.832.67-1,655-2,600+600-3,6551.03-105,339-151172.19