≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00971 野村美國研發龍頭 (還原股價) / K線圖(日)

00971 野村美國研發龍頭

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.3217.24+0.08+0.46%0.17%17.3217.3217.29
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%)
153265萬1421.08張/筆17.317.23 (+0.52%)
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)
244422.1萬2201.11張/筆17.27-0.04 (-0.23%)

連續漲跌: 首日上漲  ( +0.08元 / +0.46%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 沉睡的美股巨頭將醒？00757下半年領漲全體指數型美股ETF (Anue鉅亨 08/19 17:55)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00971 野村美國研發龍頭 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共410日｜股價已還原
成交價: 17.32元 (+0.08元/ +0.46%)成交張數: 153張成交金額: 265萬元
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29高
近7日新高
首日上漲
(+0.08元/ +0.46%)
第22低
近2日新低
第390高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
17.32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17.217.217.417.516.715.114.8------16.1
漲跌價+0.15+0.12-0.07-0.19+0.65+2.24+2.52------+1.23
漲跌幅+0.87%+0.7%-0.4%-1.09%+3.9%+14.9%+17%------+7.64%
振幅1.05%1.57%4.14%4.11%11.8%26.1%26.6%------24.4%
成交張數4245751,8393,6051.92萬6.59萬19.2萬------11.4萬
成交金額733萬992萬3,199萬6,286萬3.29億10.8億31.2億------18.3億
週轉率0.77%1.04%3.33%6.53%34.8%119%348%------206%

* 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
'26/09/1717.317.317.317.3+0.08+0.460.1717.230.521531421.080.0300+145+1450.82010000
'26/09/1617.317.317.217.2-0.04-0.230.3517.220.122442201.110.04-530+67.7+14.70.82010000
'26/09/1517.417.417.317.3+0.11+0.640.8217.230.29261540.17-170-0.45-17.50.92010000
'26/09/1417.217.217.217.2+0.01+0.060.2917.27-0.58331800.190.0100+5.07+5.070.95010000
'26/09/1117.217.217.217.2-0.04-0.230.0617.32-0.931181710.690.0200+2.53+2.530.95010000
'26/09/101717.21717.2-0.03-0.171.1617.10.58941210.780.02-10+64.7+63.70.95-310000
'26/09/0917.317.317.217.2-0.23-1.320.417.170.352302530.910.04-10-140-1410.95013000
'26/09/0817.417.517.417.5+0.02+0.110.2917.261.152981651.810.0500-154-1540.95013000
'26/09/0717.517.517.417.4-0.28-1.580.4517.5-0.342242870.780.04-10-161-1620.95013000
'26/09/0417.517.717.517.7+0.33+1.91.2717.51.244181752.390.07-10+396+3950.95-1013000
'26/09/0317.517.517.417.4+0.03+0.170.5817.67-1.61741670.440.0100-2.51-2.510.96023000
'26/09/0217.417.417.317.4-0.05-0.290.2317.47-0.631631910.860.0300+33.4+33.40.96023000
'26/09/0117.517.517.417.4-0.06-0.340.3417.330.46982080.470.02+10-2.72-1.720.96023000
'26/08/3117.417.517.417.5-0.01-0.060.5117.450.111062010.530.0200+48.2+48.20.95023000
'26/08/2817.517.517.517.5+0.02+0.110.3417.5-0.115831883.10.1-10+550+5490.95023000
'26/08/2717.517.517.517.5-0.07-0.40.2317.56-0.571351990.680.02-10-108-1090.96023000
'26/08/2617.517.517.517.5-0.01-0.060.417.480.29752300.330.01-10+1.78+0.781.86023000
'26/08/2517.417.517.417.5+0.09+0.520.5217.530.061491610.930.03-10+134+1331.85023000
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
'26/08/2417.517.517.417.4-0.02-0.110.2917.440.06641810.350.0100+19.6+19.61.85023000
'26/08/2117.417.517.417.5-0.17-0.960.1117.51-0.23211590.13-10-4.05-5.051.85023000
'26/08/2017.517.717.517.6+0.18+1.030.9217.421.251001630.620.0200+38.8+38.81.85+1023000
'26/08/1917.517.517.417.5-0.05-0.290.5117.61-0.861973400.580.03-10+17.3+16.31.85013000
'26/08/1817.717.717.517.5-0.28-1.571.2417.5102814110.680.0500-58.2-58.21.85013000
'26/08/1717.917.917.817.8-0.08-0.450.5617.630.93022761.090.05-20-101-1031.85013000
'26/08/14181817.917.9-0.08-0.450.4517.860.06641640.390.01+10-12.4-11.41.86013000
'26/08/13181817.918-0.05-0.280.6718.02-0.39781880.410.01-10+33.9+32.91.84013000
'26/08/1218181818-0.09-0.50.221801781271.40.03-10+15.1+14.11.84013000
'26/08/111818.11818.1+0.05+0.280.3318.040.281472270.650.03-10+109+1081.84013000
'26/08/1017.91817.918+0.18+1.010.6218.1-0.331182580.460.02-10+23.3+22.31.84013000
'26/08/0717.917.917.817.9-0.03-0.170.3418.11-1.4591140.520.0100+40.4+40.41.85013000
'26/08/0617.917.917.817.9000.6117.94-0.283552621.350.06-10+74.9+73.91.85013000
'26/08/0517.917.917.917.9+0.32+1.820.417.94-0.282692201.220.05-20+195+1931.83-113000
'26/08/0417.517.617.517.6+0.23+1.330.6918.01-2.52851691.690.05-10+139+1381.82+114000
'26/08/0317.117.417.117.3+0.25+1.461.7617.66-1.855462991.820.09+130+177+1901.82-113000
'26/07/3116.817.116.817.1+0.43+2.582.0417.21-0.71611391.160.03-30+129+1261.8-1014000
'26/07/3016.716.816.616.7-0.13-0.770.6616.99-1.987502153.490.13-2270+396+1691.8-224000
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
'26/07/2916.816.816.716.8+0.16+0.960.7816.551.434942651.860.08+290+275+3042.2+1226000
'26/07/2816.916.916.616.6-0.28-1.661.6616.83-1.22472590.950.04+1230-13+1102.15014000
'26/07/2716.816.916.816.9+0.29+1.740.5416.721.12632890.220.01+10+21.8+22.81.93014000
'26/07/2416.716.716.616.6-0.29-1.710.5916.74-0.721,4242366.040.2400+1,205+1,2051.93014000
'26/07/23171716.816.9-0.15-0.880.9416.711.182592111.230.04-30+182+1791.88+114000
'26/07/2217.117.11717.1-0.08-0.470.2917.13-0.414762052.320.08+40+90+941.89-213000
'26/07/2117.117.11717.1+0.02+0.120.8217.19-0.292851911.490.05-10+13.4+12.41.88015000
'26/07/2017.117.21717.1+0.05+0.290.59170.71022290.450.02+140+39.1+53.11.88015000
'26/07/1717.417.417.117.1-0.32-1.841.917.040.183582341.530.06-1030+233+1301.84+115000
'26/07/1617.317.417.317.4+0.11+0.640.5217.280.633303560.930.06+220+84.3+1062.02014000
'26/07/1517.217.317.217.3+0.04+0.230.717.41-0.754552711.680.08+2380-27.1+2111.96014000
'26/07/1417.217.217.117.2+0.13+0.760.7617.230.068234331.90.14-70+408+4011.57014000
'26/07/1317.217.217.117.1+0.02+0.120.5317.19-0.476972462.830.12+5060-215+2911.58014000
'26/07/091717.11717.1000.3517.17-0.471471900.780.03-10+124+1230.73014000
'26/07/0817.217.217.117.1-0.02-0.120.7617.0901622160.750.03+580+40.9+98.90.73-114000
'26/07/0717.117.217.117.1-0.02-0.120.6417.2-0.538232363.490.14+80+299+3070.63-815000
'26/07/0617.117.217.117.1+0.06+0.350.4717.27-0.826473701.750.11-160+251+2350.61+823000
'26/07/031717.11717.1+0.04+0.230.6517.010.352682561.050.05+500+179+2290.64015000
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
'26/07/021717.11717+0.06+0.350.5317.010.122842791.020.05+20+226+2280.55-115000
'26/07/0117.117.116.917+0.11+0.651.317.07-0.596892632.620.12+60+207+2130.55+216000
'26/06/3016.816.916.716.9+0.34+2.060.8517.07-1.255092861.780.09+40+410+4140.54+114000
'26/06/2916.216.516.216.5+0.33+2.042.1616.84-1.945272911.810.09+50+267+2720.53-2313000
'26/06/2616.416.416.116.2-0.3-1.821.8216.49-1.853733531.060.06-930+149+55.70.51036000
'26/06/2516.416.516.416.5+0.02+0.120.6116.420.422822131.330.05+780+106+1840.66036000
'26/06/2416.416.516.416.5+0.09+0.550.7316.460.064403101.420.07+120+302+3140.53036000
'26/06/2316.616.616.416.4-0.35-2.091.4316.3804013731.070.07-560+133+77.30.75-636000
'26/06/2216.816.816.716.7+0.06+0.360.4216.690.244573471.320.08-50+265+2600.84-642000
'26/06/1816.816.816.616.7-0.1-0.60.7216.83-0.964323591.20.0700+34.9+34.93.17-348000
'26/06/1716.816.816.816.8-0.07-0.420.4816.561.251752530.690.0300+101+1013.17051000
'26/06/1616.816.816.816.8+0.12+0.720.616.780.365303621.470.09+20+359+3613.17051000
'26/06/1516.616.716.616.7+0.24+1.460.4916.93-1.263443351.030.06+30+237+2403.17051000
'26/06/1216.416.616.416.5+0.12+0.731.116.54-0.362442321.050.04-10+74+733.16051000
'26/06/1116.416.416.316.4-0.12-0.730.8516.54-1.14702761.70.08+190+92.6+1123.14051000
'26/06/1016.716.716.516.5-0.24-1.441.5616.231.524863531.380.08-860+197+1113.11+251000
'26/06/0916.616.716.616.7+0.1+0.60.916.590.784822891.670.08-20+103+1013.24049000
'26/06/0816.216.716.216.6-0.38-2.242.8816.68-0.365604751.180.09+810-38.8+42.23.24049000
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
'26/06/05171716.917+0.05+0.290.4716.552.657732642.930.13+70+595+6023.12-149000
'26/06/0417.117.116.917-0.2-1.171.0517.15-1.181812670.680.0300+38.8+38.83.09050000
'26/06/0317.217.217.117.2+0.05+0.290.4717.090.353852871.340.07+30+194+1973.06-250000
'26/06/0217.117.116.917.1-0.04-0.231.2817.22-0.76753182.120.11+60+30.2+36.23.06-152000
'26/06/0117.117.217.117.1+0.11+0.650.5317.16-0.128293722.230.14+60+708+7143.05+153000
'26/05/2917171717+0.29+1.730.4817.16-0.761,3314233.150.23+120+1,249+1,2613.02-352000
'26/05/2816.616.816.616.7-0.03-0.181.1317.1-2.151,1663183.670.2-94.50+546+4512.98055000
'26/05/2716.816.816.816.8-0.07-0.420.4216.9-0.787323382.160.12-70+385+3783.03-455000
'26/05/2616.916.916.816.8-0.07-0.410.5316.92-0.481842920.630.03-10+93.1+92.12.97059000
'26/05/2516.816.916.816.9+0.18+1.080.8416.850.356763571.890.11-50+570+5652.97-159000
'26/05/2216.716.816.716.7+0.03+0.180.2416.85-0.722762481.110.0500+212+2122.98060000
'26/05/2116.616.716.616.7+0.2+1.210.7316.76-0.366442702.390.11-1.60+565+5632.98060000
'26/05/2016.616.616.516.5-0.08-0.480.616.75-1.525992472.430.1-10+560+5592.98060000
'26/05/1916.616.616.616.6-0.07-0.420.4216.520.361,0212963.450.17+7650-371+3942.98060000
'26/05/1816.616.716.616.6-0.13-0.770.6616.630.127154101.750.12+90.70+231+3221.89060000
'26/05/1516.916.916.816.8-0.01-0.061.0116.720.366762892.340.11-610+421+3601.76-360000
'26/05/1416.816.816.816.8+0.14+0.840.616.94-0.891,3493354.030.23+6250+26.8+6521.85063000
'26/05/1316.516.716.516.6+0.09+0.540.7216.77-0.721,1773393.470.200+676+6763.03-163000
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
'26/05/1216.516.616.516.6+0.03+0.180.4816.6-0.242,0194204.810.33+8480-123+7242.99-164000
'26/05/1116.516.616.516.5+0.02+0.120.2416.61-0.481,1123593.10.18+3430+215+5581.82-165000
'26/05/0816.516.616.516.5+0.04+0.240.4916.66-0.919123372.70.15+460+731+7771.34066000
'26/05/0716.516.516.516.5+0.19+1.170.4916.54-0.437693432.240.13+3390+206+5451.27-1566000
'26/05/0616.316.416.316.3+0.03+0.180.7416.62-2.096613451.920.11+60+457+4630.81-1281000
'26/05/0516.316.316.216.2-0.1-0.610.3716.39-0.866032642.290.1+1920+179+3710.79-193000
'26/05/0416.116.416.116.4+0.28+1.741.3716.320.189364991.880.15-20+852+8500.54-794000
'26/04/3016.216.216.116.1-0.04-0.251.1816.3-1.433862631.470.06+700+96+1660.54+1101000
'26/04/2916.116.11616.1-0.09-0.560.4916.080.195862502.340.09+1780+128+3061.75-3100000
'26/04/2816.216.216.216.2000.3116.110.567853642.160.13+70+621+6281.51+1103000
'26/04/2716.216.316.216.2+0.12+0.750.4416.23-0.191,5525143.020.25+3930+871+1,2642.82-21102000
'26/04/241616.11616.1+0.08+0.50.4416.3-1.371,7664354.060.28+1,3110-570+7412.27-7123000
'26/04/231616.11616000.7516.15-0.941,5534293.620.25-50+1,213+1,2080.57-31130000
'26/04/2216161616-0.02-0.120.3716.26-1.631,0063642.760.16+40+739+7430.56+1161000
'26/04/2116161616+0.06+0.380.4415.980.251,3114003.280.2100+797+7970.55-1160000
'26/04/2016161616+0.04+0.250.516.09-0.817064061.740.11-60+552+5460.54-25161000
'26/04/17161615.915.9-0.06-0.380.516.2-1.765512801.970.09-50+441+4360.540186000
'26/04/1616161616+0.26+1.650.3816.02-0.251,1685212.240.19-9.40+871+8620.540186000
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
'26/04/1515.715.715.615.7+0.29+1.880.9116.06-2.169394242.220.15-90+579+5700.55-6186000
'26/04/1415.415.515.415.4+0.23+1.510.7215.83-2.599943472.860.15-70+507+5000.56-35192000
'26/04/1315.215.215.215.2-0.05-0.330.3915.55-2.33783271.160.0600+254+2540.56-1227000
'26/04/1015.315.315.215.2+0.1+0.660.415.33-0.524433001.480.07-40+281+2770.56-9228000
'26/04/0915.215.215.115.2-0.05-0.330.4615.32-1.122432600.930.04-20+164+1620.570237000
'26/04/081515.21515.2+0.42+2.841.2215.22-0.138193842.130.12-110+522+5110.570237000
'26/04/0714.614.814.614.8+0.15+1.030.9614.9-0.812123240.650.03+10+102+1030.580237000
'26/04/0214.814.814.614.6-0.09-0.611.4314.82-1.38082722.970.12-70+90.8+83.80.580237000
'26/04/0114.714.714.614.7+0.41+2.870.4914.84-0.823012631.140.04+640-5.18+58.80.580237000
'26/03/3114.214.414.214.3+0.05+0.350.9114.68-2.591,3903723.740.2-110+327+3160.51-5237000
'26/03/3014.214.314.214.3-0.39-2.660.8214.150.779885651.750.14-1480+83.5-64.50.520242000
'26/03/2714.714.714.614.6-0.19-1.280.7414.183.216734991.350.1-80-109-1170.69+9242000
'26/03/2614.914.914.814.8-0.03-0.20.5414.522.163683730.990.05-30-51-540.70233000
'26/03/2514.814.914.814.9+0.06+0.410.5414.89-0.136763172.130.100+222+2220.70233000
'26/03/2414.914.914.814.8+0.05+0.340.4114.8106643262.040.1+70+349+3560.70233000
'26/03/2314.814.814.714.8-0.25-1.670.8715.02-1.767965661.410.12+190+209+2280.690233000
'26/03/2015.115.11515-0.07-0.460.4614.781.535053741.350.08-250+108+830.67-8233000
'26/03/1915.315.31515.1-0.25-1.632.1515.030.331,0033862.60.15+480-210-1620.7+15241000
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
'26/03/1815.315.315.315.3+0.11+0.720.4615.071.74553181.430.07-40+353+3490.630226000
'26/03/1715.215.215.215.2+0.01+0.070.3315.32-0.663122721.150.05-20+146+1440.630226000
'26/03/1615.215.215.215.2-0.02-0.130.5915.31-0.665724401.30.0900+421+4210.63+1226000
'26/03/1315.315.315.215.2-0.09-0.590.3915.110.793592591.390.05+1180+2.95+1210.63+2225000
'26/03/1215.415.415.315.3-0.15-0.970.5815.20.783312671.240.05+320+132+1640.5+4223000
'26/03/1115.515.515.515.5+0.05+0.320.2615.450.131,0173722.730.16+280+129+1570.47+11219000
'26/03/1015.615.615.315.4+0.38+2.532.1915.47-0.326882882.390.11-1350+486+3510.43-1208000
'26/03/0915151515-0.43-2.780.5815.54-3.321,4206302.250.21+25.90+576+6020.59+2209000
'26/03/0615.415.515.415.5+0.05+0.320.5215.281.233243330.970.05+20+108+1100.550207000
'26/03/0515.415.415.415.4+0.24+1.580.415.48-0.391,0094062.490.16+7670-350+4172.19-3207000
'26/03/0415.115.315.115.2-0.03-0.21.3115.49-2.041,5075642.670.23+4160+611+1,0271.340210000
'26/03/0315.215.315.215.2+0.06+0.40.5315.26-0.331,1384432.570.17+5600+138+6981.42-24210000
'26/03/0215.115.215.115.2-0.12-0.790.6515.33-1.199015771.560.14+1370-161-24.50.82+4234000
'26/02/2615.315.315.215.3+0.1+0.660.415.210.391,0454962.110.16+120+610+6220.67-32230000
'26/02/2515.215.215.215.2+0.03+0.20.5915.4-1.521,2795102.510.19+110-197-1860.65-7262000
'26/02/2415.215.215.115.1-0.01-0.070.415.25-0.738265821.420.12+90+181+1900.63+1269000
'26/02/2315.415.415.115.2-0.34-2.192.0715.10.331,3061,3900.940.2-820-487-5690.62+15268000
'26/02/1115.515.515.515.5-0.07-0.450.3915.420.451,1745382.180.1800+121+1210.71+4253000
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
'26/02/1015.615.615.515.6+0.01+0.060.6415.490.459145001.830.14-10+518+5170.710249000
'26/02/0915.615.615.515.6+0.42+2.780.5315.59-0.261,4135422.610.22-350-327-3620.71-19249000
'26/02/0615.215.215.115.1-0.38-2.450.7715.54-2.711,2361,0631.160.19+1020-521-4190.75+5268000
'26/02/0515.615.615.515.5-0.24-1.521.0815.251.681,1198121.380.17-36.60-350-3870.64+28263000
'26/02/0415.815.815.715.8-0.35-2.170.3115.481.718397371.140.13+7.270-600-5930.68+21235000
'26/02/0315.916.115.916.1+0.34+2.161.5915.752.179914232.340.16+150+655+6700.66-21214000
'26/02/0215.915.915.715.8-0.15-0.941.1916.07-1.971,7926382.810.28+80+447+4550.64+4235000
'26/01/30161615.815.9-0.17-1.060.9315.93-0.131,0055361.870.16+60+409+4150.63+19231000
'26/01/2916.116.11616.1-0.07-0.430.4315.980.629943852.580.16-330+443+4100.62+3212000
'26/01/2816.116.216.116.2+0.02+0.120.4316.10.312,0674654.450.33+200+791+8110.650209000
'26/01/271616.11616.1+0.23+1.451.0116.22-0.567004341.610.11+470+409+4560.63-28209000
'26/01/26161615.815.9-0.11-0.691.3116.11-1.326925161.340.11-200-21.8-41.80.580237000
'26/01/2316161616+0.1+0.630.1916.06-0.316813651.860.11+60+401+4070.6-9237000
'26/01/2215.91615.915.9+0.12+0.760.3215.98-0.445173691.40.08+130+262+2750.590246000
'26/01/2115.815.815.815.8-0.09-0.570.2515.86-0.446235601.110.1+3.310+21.7+250.58+22246000
'26/01/2015.815.915.815.9+0.03+0.190.4415.71.131,1565032.30.18+100+198+2080.58+11224000
'26/01/1916.216.215.815.8-0.18-1.122.6216.02-1.071,3461,0601.270.21-69.80-586-6560.57-53213000
'26/01/1616.116.11616-0.02-0.120.516.010.121,1166931.610.18-17.90+379+3610.64-1266000
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
'26/01/1516.116.11616-0.2-1.230.3116.07-0.125146470.790.08-70-342-3490.66+2267000
'26/01/1416.216.316.216.2+0.01+0.060.3116.29-0.259554382.180.1600+487+4870.66+41265000
'26/01/1316.216.216.216.2+0.12+0.740.5616.33-0.559024901.840.15-70+663+6560.66-1224000
'26/01/1216.216.216.116.1-0.06-0.370.6816.28-0.991,0906001.820.18+370-82.2-45.20.67-3225000
'26/01/0916.216.216.116.2-0.07-0.430.8616.2-0.126263591.740.1-460+181+1350.630228000
'26/01/0816.216.316.116.2+0.17+1.06116.33-0.492,8235155.480.46-20+819+8170.67-50228000
'26/01/0716.116.116.116.1+0.07+0.440.4416.18-0.621,5005172.90.24-20+1,196+1,1940.66-2278000
'26/01/0616161616+0.02+0.130.1916.03-0.126865951.150.11+30+307+3100.650280000
'26/01/0516.116.11616-0.11-0.680.6816.04-0.311,6128411.920.26-20.90+494+4730.65+19280000
'26/01/0216.116.11616.1+0.01+0.060.3716.010.561,4464733.060.23+2220+452+6740.67+2261000
'25/12/3116.116.116.116.1-0.04-0.250.3116.12-0.196034061.490.1+900+53.4+1430.450259000
'25/12/3016.116.216.116.1-0.07-0.430.1916.15-0.125973791.580.1+350+81.8+1170.360259000
'25/12/2916.216.216.216.2-0.03-0.180.3116.22-0.128235431.520.13+1110+123+2340.33-5259000
'25/12/2616.216.316.216.2+0.04+0.250.3116.2307083801.860.12+160+385+4010.22-5264000
'25/12/2416.216.216.216.2+0.05+0.310.3116.21-0.1272436120.12+70+352+3590.21-49269000
'25/12/2316.216.216.116.1+0.01+0.060.3116.130.066274331.450.1-80+206+1980.2+2318000
'25/12/2216.116.116.116.1+0.25+1.570.3816.040.561,9065763.310.31+140+343+3570.21-27316000
'25/12/1915.815.915.815.9+0.19+1.210.9615.820.381,0604202.520.17-10+206+2050.190343000
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
'25/12/1815.815.815.615.7-0.22-1.381.1315.60.571,3371,0351.290.21+0.860-900-8990.2-7343-4400
'25/12/1715.815.915.815.9+0.12+0.760.8215.880.191,4615962.450.23+130-526-5130.2-35350+444412.6
'25/12/1615.815.815.715.8-0.11-0.690.4415.83-0.252,3951,3661.750.38-480-1,243-1,2910.21+27385000
'25/12/1515.915.915.915.9-0.14-0.880.5916.840.365,1491,6143.190.87-310-4,345-4,3760.26+119358000
'25/12/121616.11616+0.11+0.710.35170.291,7506522.680.3+440-1,256-1,2120.3-19239000
'25/12/1116.116.115.815.9-0.12-0.761.4717.1-13,7251,3692.720.63-430-2,598-2,6410.26+73258000
'25/12/1016.116.11616.1-0.02-0.120.3517.030.181,3727631.80.2300-696-6960.31+8185000
'25/12/0916.116.116.116.1-0.09-0.580.4117.060.121,9071,0111.890.33-120-1,779-1,7910.31+6177-100
'25/12/0816.216.216.116.2-0.04-0.230.4617.130.291,7218671.980.3-250-1,451-1,4760.33+29171010.58
'25/12/0516.216.216.216.2+0.03+0.170.1717.110.649875231.890.17-40-359-3630.36+28142010.7
'25/12/0416.216.316.216.2-0.08-0.520.6417.170.123,9026815.730.67-880-1,444-1,5320.37+33114010.88
'25/12/0316.216.316.216.3+0.15+0.930.4117.170.641,0885691.910.19-3280-445-7730.47081011.23
'25/12/0216.116.116.116.1+0.11+0.710.5317.110.068574781.790.15-120-262-2740.84+481011.23
'25/12/0116.116.11616-0.06-0.350.6417.19-1.123193280.970.05+1110-73.1+37.90.86-277011.3
'25/11/281616.11616.1+0.02+0.120.2317.1-0.237982613.060.14+640+311+3751.3079011.27
'25/11/271616.11616+0.01+0.060.3517.06-0.129674192.310.16+210+48.7+69.71.22079011.27
'25/11/2616161616+0.13+0.830.316.970.356413601.780.1100+355+3551.19079011.27
'25/11/2515.915.915.915.9+0.25+1.620.616.860.182382440.980.04-20+44.6+42.61.19-279011.27
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
'25/11/2415.715.715.515.6+0.28+1.840.9816.480.842682830.950.04+0.830+71.7+72.51.2-281011.23
'25/11/2115.515.515.315.4-0.58-3.66116.33-0.066185761.070.1+210-71.2-50.21.2-483011.2
'25/11/2015.915.915.915.9+0.4+2.60.3616.681.539102963.070.15+310-20.1+10.91.17087011.15
'25/11/1915.515.615.515.5-0.08-0.540.7216.58-0.426473451.880.11+320+257+2891.14-287011.15
'25/11/1815.915.915.615.6-0.26-1.661.9516.74-0.841,4994903.060.25-1500+691+5411.1+589011.12
'25/11/1715.815.915.715.9+0.12+0.781.1316.830.31,0913473.140.18-120+386+3741.27-184011.19
'25/11/1415.815.815.715.8-0.36-2.220.6416.81-0.361,0916251.750.18+1910-111+79.71.29085011.18
'25/11/131616.11616.1+0.05+0.290.5317.10.186352732.330.11+140+40.3+54.31.07+585011.18
'25/11/121616.11616.1+0.1+0.650.3517.0803672621.40.06-30+210+2071.05080011.25
'25/11/1116161616+0.12+0.770.4217.06-0.532972841.040.05+260+37.8+63.81.05-180011.25
'25/11/1015.815.915.815.8+0.11+0.720.616.671.014003361.190.07+470+142+1891.03081011.23
'25/11/0715.915.915.615.7-0.19-1.181.4816.75-0.189134422.070.15-50-152-1570.97+1281011.23
'25/11/0615.915.915.915.9+0.1+0.650.5916.96-0.243612751.310.06-30+130+1270.97069011.45
'25/11/0515.815.815.715.8-0.2-1.230.8816.89-0.487935101.550.13+2820+100+3820.97-9169011.45
'25/11/0416.116.21616-0.07-0.411.1117.19-16502982.180.11-10+455+4540.66+3160010.62
'25/11/0316.116.116.116.1-0.05-0.290.4117.060.184934031.220.08-10-1.98-2.990.66-6157010.64
'25/10/3116.116.116.116.1-0.03-0.170.2316.891.466003971.510.1-50-62.2-67.21.79-1163010.61
'25/10/301616.21616.2+0.16+11.0617.130.231,3544403.080.23-20-175-1771.78-20164010.61
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
'25/10/2915.91615.916+0.17+1.070.5916.990.064713461.360.08+70-45.9-38.91.83+1184010.54
'25/10/2815.815.915.815.8+0.03+0.180.316.87-0.31,1363623.140.19+10-114-1131.82+51183010.55
'25/10/2715.715.815.715.8+0.4+2.570.6116.650.839524242.250.16-50-113-1181.82+14132010.76
'25/10/2315.415.415.315.4-0.11-0.730.4916.4-0.183933181.240.06+20-41.7-39.71.83+28118010.85
'25/10/2215.415.515.415.5+0.07+0.430.675543101.790.09+40+229+2331.83090011.11
'25/10/2115.415.515.415.4+0.16+1.050.3716.48-0.379993283.050.16+60+656+6621.8+1090011.11
'25/10/2015.315.315.315.3+0.17+1.120.3116.2506023911.540.1+700+289+3591.79-480011.25
'25/10/1715.215.215.115.1-0.13-0.860.5616.17-0.621,2963963.270.21-130+99.1+86.11.72084011.19
'25/10/1615.215.315.215.3+0.08+0.560.516.22-0.061,2263303.720.2-20+492+4901.78084011.19
'25/10/1515.215.215.115.2+0.01+0.060.1916.090.192,0009582.090.32+810-14.3+66.71.79084-411.19
'25/10/1415.215.315.115.2+0.04+0.250.8716.26-0.931,8214104.440.29-370+389+3521.7084055.95
'25/10/1315.115.11515.1-0.25-1.650.5515.920.932,6717443.590.43-160+896+8801.72-4184055.95
'25/10/0915.415.415.415.4+0.09+0.620.3116.42-0.499843183.090.16-80+340+3321.710125054
'25/10/0815.315.315.315.3+0.02+0.120.3116.26-0.127493562.10.12+830+523+6061.71+27125054
'25/10/0715.315.315.215.3+0.02+0.120.5616.35-0.88104271.90.13-20+230+2281.62-2498055.1
'25/10/0315.315.315.215.2+0.04+0.250.1916.23-0.195873121.880.1+270+315+3421.62+15122054.1
'25/10/0215.215.215.215.2+0.17+1.130.3816.21-0.318303772.20.13-60+638+6321.590107054.67
'25/10/0115.115.11515-0.05-0.310.3716.1-0.756733302.040.11-40+450+4461.6-19107+254.67
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
'25/09/301515.11515.1+0.14+0.940.8216.06-0.198533752.280.14+310+356+3871.6+2126032.38
'25/09/26151514.914.9-0.1-0.690.5615.96-0.51,3795062.730.22-140+1,109+1,0951.57-51124+232.42
'25/09/2515.115.11515-0.04-0.250.2516.02-0.194113811.080.07-30+110+1071.54-1175010.57
'25/09/2415.115.11515.1-0.06-0.370.3716.010.127033601.950.11-60+426+4201.55+9176010.57
'25/09/2315.115.215.115.1+0.06+0.370.2516.13-0.258784092.150.14-30-267-2701.55+6167010.6
'25/09/221515.11515.1+0.15+1.010.7616.0301,7294703.680.28-20-260-2621.55+10161010.62
'25/09/1914.914.914.914.9+0.07+0.440.5115.89-0.138533192.680.14-50-396-4011.56+4151010.66