≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00941 中信上游半導體 / K線圖(日)

00941 中信上游半導體

日期: 10/22
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.3924.98-0.59-2.36%2.04%24.924.924.39
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%)
1,6494,043萬9261.78張/筆24.5224.55 (-0.65%)
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)
6521,634萬3981.64張/筆25.07+0.03 (+0.12%)

連續漲跌: 首日下跌  ( -0.59元 / -2.36%)

上市指數: 46041.43 (-846.34 / -1.81%)

新聞及公告

• 中信銀攜萬豪拓高端版圖！全台首張國際飯店聯名卡 發卡目標上看20萬張 (Anue鉅亨 09/16 18:36)

• 中國信託囊括《今周刊》財管評鑑10項大獎　奪銀行獲獎最大贏家 (ETtoday新聞雲 09/09 18:50)

• 中國信託銀行新臺幣、美元雙明星優利再出擊，最高年息10％！！ (Anue鉅亨 09/07 09:20)

• 中國信託3度獲北市衛生局餐飲衛生「優等」　重視食安、打造最佳員工福利 (ETtoday新聞雲 08/20 17:21)

• 台股暴力反彈量能不給力法人：棄單押思維靠半導體ETF掌握AI浪潮 (Anue鉅亨 07/21 18:25)

• 晶片股震盪！這檔半導體ETF逆勢獨紅 上游設備商成資金避風港 (Anue鉅亨 07/16 19:34)

• 看好AI與政策紅利 瑞銀調整中國投資名單 新增快手、美團 加碼阿里巴巴 (Anue鉅亨 07/16 09:59)

• 中信銀亞灣旗艦分行開幕占地近500坪 陳佳文：高資產業務市占居冠 (Anue鉅亨 07/13 16:45)

• 勞動基金大手筆！5大投信獲委託代操550億元 鎖定台股ESG題材 (Anue鉅亨 07/07 19:42)

• 〈焦點股〉費半止跌大漲！海外半導體ETF齊彈 00941創歷史新高 (Anue鉅亨 06/30 12:39)

• 中國信託銀行榮獲《FinanceAsia》8項大獎肯定　23度勇奪「臺灣最佳銀行」 (ETtoday新聞雲 06/29 18:00)

00941 中信上游半導體 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/22 交易資料統計

共634日
成交價: 24.39元 (-0.59元/ -2.36%)成交張數: 1,649張成交金額: 4,043萬元
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111高
近21日新低
首日下跌
(-0.59元/ -2.36%)
第105低
近7日新高
第433高
近6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

結算價
24.39元		3日
10/20
~10/22
5日
10/16
~10/22
10日
10/08
~10/22
1個月
09/23
~10/22
3個月
07/24
~10/22
半年
04/24
~10/22
1年
'25/10/23
~10/22
2年
'24/10/23
~10/22
3年5年10年15年20年今年
01/02
~10/22
起算價25.0725.126.8124.7827.1623.9916.2913.99-----17.37
漲跌價-0.68-0.71-2.42-0.39-2.77+0.4+8.1+10.4-----+7.02
漲跌幅-2.71%-2.83%-9.03%-1.57%-10.2%+1.67%+49.7%+74.3%-----+40.4%
振幅3.23%3.47%8.39%11.2%13.5%29.8%91%148%-----76.7%
成交張數3,4484,6191.86萬2.93萬11.8萬27.2萬72.2萬184萬-----48萬
成交金額8,549萬1.15億4.82億7.62億30.3億71.3億156億312億-----115億
週轉率0.78%1.05%4.21%6.63%26.6%61.6%163%416%-----109%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/10/2224.924.924.3924.39-0.59-2.362.0424.55-0.661,6499261.780.4-1460-627-7730.24+2151-300
'26/10/2124.9525.224.9524.98+0.03+0.12124.860.486523981.640.16+1080-121-12.70.27+1149+132.01
'26/10/2025.0425.124.8524.95-0.12-0.48124.780.681,1477471.540.29-6700-169-8390.250148+121.35
'26/10/1924.8725.124.8725.07-0.17-0.670.9125.060.044847490.650.12-30+236+2330.4+4148+110.68
'26/10/1625.125.2625.0925.24+0.14+0.560.6824.861.516885071.360.17-1000+308+2080.40144000
'26/10/1525.2525.2524.9625.1-0.88-3.391.1225.060.161,2731,0321.230.32+3280-417-89.30.42+7144000
'26/10/1425.926.0725.8625.98+0.04+0.150.8125.71.081,6424443.70.43+1,0940-1,060+341.46+27137000
'26/10/1326.226.225.8125.94-0.61-2.31.4725.98-0.151,9528402.320.51-230+792+7691.22-20110000
'26/10/1226.4426.5926.4426.55+0.1+0.380.5726.320.877795271.480.21+1640+335+4991.220130000
'26/10/0826.426.6426.426.45-0.36-1.340.926.51-0.238,34872811.52.21+3,5830+4,351+7,9341.180130000
'26/10/0727.127.126.6526.81-0.35-1.291.6626.670.528471,0270.830.23+2040+213+4170.38-16130000
'26/10/0627.0527.1727.0527.16+0.15+0.560.4427.060.371,1651,0091.150.32+2140+388+6020.67-40146000
'26/10/0526.8727.1726.8727.01+0.57+2.161.1327.07-0.221,5789691.630.43+1530+869+1,0220.62-40186000
'26/10/0226.426.4826.3726.44+0.02+0.080.4226.87-1.638095991.350.21+780+372+4500.590226000
'26/10/0125.8826.4225.8826.42+0.61+2.362.0926.390.112,7298743.120.72+1,5780-815+7630.57+38226000
'26/09/3025.6525.8725.6525.81+0.62+2.460.8725.94-0.59906271.580.26+2960+100+3960.55-2188000
'26/09/2925.125.3125.0925.19+0.03+0.120.8725.79-2.385096570.770.13+2020-32.2+1700.49-1190000
'26/09/2425.125.2525.125.16+0.04+0.160.625.080.328913662.430.22-390+295+2560.44-20191000
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
'26/09/2324.8725.1324.8725.12+0.34+1.371.0524.990.521,1726851.710.29+1360+42.5+1790.45-21211000
'26/09/2224.824.8824.7724.78+0.26+1.060.4524.97-0.771,4048961.570.35+330-1.79+31.20.42+3232000
'26/09/2124.3224.5424.3224.52+0.44+1.830.9124.67-0.611,1658291.40.29+1160+243+3590.41+6229000
'26/09/182424.0923.9624.08+0.12+0.50.5424.42-1.416856091.120.16-1260+335+2090.39+25223000
'26/09/172424.0723.9223.96+0.06+0.250.6323.99-0.133685330.690.09-130+103+90.20.41+2198000
'26/09/1624.2224.2223.8823.9-0.03-0.131.4224.03-0.544537000.650.11+640-80.3-16.30.420196000
'26/09/1524.1324.1323.923.93-0.51-2.090.9423.90.131,0281,2240.840.25-26.90-675-7020.62+11196000
'26/09/1424.624.624.3724.44-0.2-0.810.9323.971.926967700.90.17-2220+267+45.10.63+1185000
'26/09/1124.824.824.5624.64-0.42-1.680.9624.76-0.497248310.870.18-1310+229+97.60.680184000
'26/09/1025.2525.2524.9725.06-0.27-1.071.1124.860.85306050.880.13-110+284+2730.71-5184000
'26/09/0925.4325.4525.3225.33-0.05-0.20.5125.120.831,0966921.580.28-1060+84.1-22.10.71-10189000
'26/09/0825.2325.4525.2325.38+0.19+0.750.8725.330.21,8801,1601.620.48+430-771-7280.72-3199000
'26/09/0725.0125.2425.0125.19+0.46+1.860.9325.010.716406560.980.1600+100+1000.71-2202000
'26/09/0424.5124.7624.5124.73+0.25+1.021.0225.01-1.135475540.990.13+3010-18.6+2820.71+3204000
'26/09/0324.5224.6524.4824.48-0.04-0.160.6924.69-0.864815640.850.12+680+47.1+1150.87-9201000
'26/09/0224.8324.8324.4624.52-0.4-1.611.4824.66-0.576387800.820.16-1820+44.4-1370.85+12210000
'26/09/0125.125.124.8824.92-0.14-0.560.8824.680.961,3611,0571.290.34+1880-70.4+1180.89+4198000
'26/08/3125.1525.1524.8825.06-0.4-1.571.0625.030.121,5458991.720.39-1740+33.1-1410.85+2194000
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
'26/08/2825.6525.6525.4525.46-0.22-0.860.7825.181.15457320.740.14-3.980-81-84.90.880192000
'26/08/2725.5625.7925.5625.68+0.13+0.510.925.480.781,2176311.930.31-1810-226-4070.89+1192000
'26/08/2625.5525.5625.3525.55-0.01-0.040.8225.6-0.21,1089291.190.28-1730+258+84.60.930191000
'26/08/2525.5925.5925.3425.56-0.03-0.120.9825.510.25798060.720.15-150+154+1390.960191000
'26/08/2425.825.825.5625.59-0.26-1.010.9325.530.231,0911,0251.060.28-5980+459-1401.41-4191000
'26/08/2125.7625.8525.6325.85-0.05-0.190.8525.690.627319040.810.19-2460-276-5221.53-5195000
'26/08/2025.9425.9425.825.9-0.05-0.190.5425.840.238386401.310.22-1340-395-5291.590200000
'26/08/1926.0526.0825.9125.95-0.73-2.740.6425.6911,5771,4471.090.41+2330-1,180-9471.62+7200000
'26/08/1826.7126.9226.6426.68-0.18-0.671.0426.231.694,7438435.631.27-6430-3,147-3,7901.57-8193-200
'26/08/1726.826.926.826.86+0.14+0.520.3727.08-0.821,8605773.220.5+1,3700-1,166+2041.71+6201021
'26/08/1427.0127.0126.6926.72-0.29-1.071.1826.92-0.7511,2431,07710.43.01+2,6490+7,719+10,3681.41-33195+221.03
'26/08/1327.0527.2326.9827.01+0.14+0.520.9327.15-0.525,8678996.531.59+2,2240+2,718+4,9420.82+11228000
'26/08/1226.5626.926.5626.87+0.34+1.281.2827.02-0.561,0448901.170.28+150-272-2570.340217000
'26/08/1126.5826.5826.426.53-0.05-0.190.6826.65-0.457666841.120.2-1180-368-4860.330217000
'26/08/1026.2326.6326.2326.58+0.43+1.641.5326.360.831,5058481.780.4+640-792-7280.36+12217000
'26/08/0726.2726.2726.0226.15-0.2-0.760.9526.36-0.85685471.040.15+170+39.4+56.40.610205000
'26/08/0626.1826.3526.1126.35-0.32-1.20.926.220.498985631.590.24-2930+321+27.80.6+2205000
'26/08/0526.2326.6726.2326.67+0.99+3.861.7126.440.864,5091,2343.651.2+1,1540-2,919-1,7650.66-21203000
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
'26/08/0425.8125.8125.4325.68+0.17+0.671.4926.31-2.451,7369011.930.44-1540-464-6180.41-1224000
'26/08/0325.5925.8525.3125.51-0.33-1.282.0925.53-0.086,6658657.711.71-2,9650-1,018-3,9820.45-6225000
'26/07/3125.825.8525.6125.84+1.82+7.58125.182.554,2118724.831.08-1,7590-1,296-3,0550.84+42231000
'26/07/3023.6924.2423.6924.02+0.29+1.222.3224.83-3.376,7391,8053.731.62+1,9960-3,770-1,7741.23-53189000
'26/07/2924.5124.5123.5523.73-1.12-4.513.8623.580.633,9692,0881.90.95+7870+88.4+8750.79-5242-200
'26/07/2825.4325.4424.8524.85-1.64-6.192.2324.511.376,3902,3712.691.6+1,2450+1,242+2,4870.67+5247+120.81
'26/07/2726.5626.5626.2526.49-0.28-1.051.1625.633.251,6743,0270.550.44+5560-641-84.60.4+4242010.41
'26/07/2427.0827.0826.6326.77-0.39-1.441.6626.371.498976811.320.24-4600+80.4-3790.27-1238010.42
'26/07/2327.227.4727.0327.16+0.14+0.521.6327.080.291,1067111.560.3+3800-396-15.50.37-1239010.42
'26/07/2227.2827.4127.0227.02+0.18+0.671.4527.05-0.111,4088401.680.38-70+80.5+73.60.29-5240010.42
'26/07/2126.5926.8926.4726.84+0.03+0.111.5727.21-1.381,6313,2970.490.43-76.60-795-8710.3+3245010.41
'26/07/2026.626.9326.5126.81+0.19+0.711.5826.242.132,4713,0170.820.66+3620-1,360-9980.32-2242010.41
'26/07/1727.227.226.526.62-1.11-42.5226.480.534,1051,8712.191.1-1,6030+208-1,3950.24-6244010.41
'26/07/1627.6927.7927.4427.73-0.68-2.391.2327.311.513,2302,8241.140.89-1,4490-387-1,8350.59+1250010.4
'26/07/1527.8128.4527.8128.41+0.96+3.52.3327.772.254,0612,03021.15+1,5130-1,546-32.40.92-15249010.4
'26/07/1427.427.4627.0927.45+0.05+0.181.3527.82-1.352,3031,0532.190.63+1,3550-1,194+1610.58-4264010.38
'26/07/1327.5727.927.427.4+0.07+0.261.8327.370.111,1419401.210.31-2790+303+23.80.28-17268010.37
'26/07/0927.1927.4427.1927.33+0.23+0.850.9227.3302,0151,0321.950.55+790-568-4890.34+8285-210.35
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
'26/07/0827.4927.8627.0427.1-0.76-2.732.9426.940.593,1244,5660.680.85+4620-2,350-1,8880.32+13277031.08
'26/07/0728.3528.3527.8127.86-0.89-3.11.8827.122.662,0375,0440.40.57-22.60-873-8960.21+5264031.14
'26/07/0628.8228.9428.5228.75+0.11+0.381.4728.221.841,4022,2940.610.4-4380+326-1110.22-3259031.16
'26/07/0328.2528.682828.64-0.74-2.522.3128.052.062,7603,1250.880.78-2210-1,405-1,6250.32-37262+131.15
'26/07/0229.429.5729.2329.38-1.14-3.741.1128.054.533,9633,3831.171.16-1,0490-503-1,5520.36-5299020.67
'26/07/0130.530.730.2930.52+0.75+2.521.3829.373.772,0923,0640.680.64-2280+320+91.60.6+91304-120.66
'26/06/3029.0929.829.0929.77+1.16+4.052.4830.32-1.853,0832,8351.090.91+1,0550-1,090-350.66+44213031.41
'26/06/2928.6828.6828.3828.61-0.21-0.731.0429.32-2.482,4112,9190.830.69+56.40-1,471-1,4150.42+4169031.78
'26/06/2629.0229.1828.6228.82-0.2-0.691.9328.431.352,6024,3600.60.75+13.20+147+1610.4-18165+131.82
'26/06/2528.5329.0328.4529.02+0.81+2.872.0629.39-1.274,2302,0432.071.22-1760-1,667-1,8430.4+19183021.09
'26/06/242828.2527.9328.21-0.74-2.561.1127.990.783,8852,8201.381.09-1,5440-1,322-2,8670.44-2164021.22
'26/06/2329.2529.4928.9528.95-0.04-0.141.8628.053.113,6341,5532.341.06+1,0870+1,029+2,1160.84-38166021.2
'26/06/2228.782928.7828.99+0.39+1.360.7729.51-1.792,5663,4980.730.74-8180+206-6120.59+3204020.98
'26/06/1828.428.728.428.6+0.47+1.671.0728.93-1.151,6942,0990.810.48+1150+266+3810.78+5201021
'26/06/1728.1428.1427.9828.13-0.42-1.470.5628.34-0.751,8062,1970.820.51-8880+216-6720.75-9196021.02
'26/06/1628.5428.6328.4428.55-0.03-0.10.6627.882.352,2663,3580.670.65-3570+1,086+7290.95-45205020.98
'26/06/1528.0928.6528.0928.58+1.14+4.152.0428.560.071,9212,7270.70.55+2350+385+6201.93+50250020.8
'26/06/1227.2227.4527.2227.44+1.55+5.990.8927.81-1.353,3521,5322.190.92+1,6530+131+1,7841.88+37200+121
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
'26/06/1125.4225.9425.4225.89+0.19+0.742.0226.88-3.822,3521,2301.910.61+2170+4.75+2221.5+3163010.61
'26/06/1025.6425.9525.6425.7-0.02-0.081.2125.650.192,9111,0392.80.75+7110+300+1,0111.46-4160010.62
'26/06/0925.2425.7625.2425.72+0.66+2.632.0825.93-0.821,4817501.980.38+430+779+8221.290164010.61
'26/06/0824.725.1724.5125.06-0.99-3.82.5325.49-1.722,8481,2092.360.71+2890+713+1,0021.28+14164010.61
'26/06/0526.0526.0825.826.05-0.38-1.441.0625.412.461,72586220.45-330+458+4251.21-13150010.67
'26/06/0426.2626.4726.2626.43+0.37+1.420.8126.54-0.423,4261,3032.630.9+8600+390+1,2501.22-10163010.61
'26/06/0325.9226.0825.9226.06+0.93+3.70.6426.49-1.654,6741,9122.441.21+1,6110+2,101+3,7131.02+23173010.58
'26/06/0225.2625.2624.9625.13-0.22-0.871.1825.86-2.92,2401,2071.860.56+1830+660+8430.66+3150010.67
'26/06/0125.5425.5425.3325.35-0.19-0.740.8225.320.121,9601,2601.560.5+68.50+583+6510.610147010.68
'26/05/2925.4525.5425.3425.54+0.31+1.230.7925.380.631,6991,1461.480.43+780+776+8540.60147010.68
'26/05/2825.5825.5825.1425.23-0.5-1.941.7125.41-0.711,8131,2851.410.46-58.20+520+4610.58-10147010.68
'26/05/2725.825.9225.7225.73+0.29+1.140.7925.560.661,7771,1741.510.46+8320+392+1,2241.360157010.64
'26/05/2625.5725.5725.4325.44-0.1-0.390.5525.69-0.981,2099751.240.31-440+692+6481.17-2157010.64
'26/05/2525.4325.5925.4325.54+0.56+2.240.6425.191.373,4471,3582.540.88+1,6360+388+2,0241.18-10159010.63
'26/05/2224.7525.0124.7524.98+0.36+1.461.0625.19-0.842,0509982.050.51+1,2190+198+1,4170.82-16169010.59
'26/05/2124.324.6324.324.62+0.78+3.271.3824.84-0.891,1619321.250.29+1860+722+9080.56-23185010.54
'26/05/2023.772423.7723.84-0.25-1.040.9524.42-2.438931,0450.850.21+40.10+165+2050.51+11208010.48
'26/05/1924.324.3524.0624.09-0.52-2.111.1823.980.461,6691,4291.170.4-1130+327+2140.51-3197010.51
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
'26/05/1824.6924.724.4524.61-0.49-1.95124.291.31,2601,3530.930.31+2000+53.9+2540.53+11200010.5
'26/05/1525.4925.5125.0825.1-0.39-1.531.6924.761.352,2104,2740.520.56-8370+463-3740.49-21189010.53
'26/05/1425.5525.6525.4725.49+0.25+0.990.7125.65-0.631,7753,3680.530.45+6520-24.7+6271.440210010.48
'26/05/1325.125.2525.0525.24-0.01-0.040.7925.49-0.991,6901,0501.610.42+7920+423+1,2151.3+12210010.48
'26/05/1225.3125.425.1525.25+0.14+0.56125.3-0.22,3409462.470.59+3070+1,105+1,4121.13-1198010.51
'26/05/1124.9125.1424.9125.11+0.35+1.410.9325.42-1.232,6471,1362.330.66+1,1360+608+1,7451.05+7199010.5
'26/05/0824.9524.9524.724.76-0.53-2.10.9925.16-1.621,3971,2421.120.35-2980+212-86.30.81+10192010.52
'26/05/0725.1925.3125.1925.29+0.59+2.390.4924.881.623,3881,5902.130.86+6590+1,117+1,7760.87-2182010.55
'26/05/0624.5424.7224.5224.7+0.68+2.830.8325.01-1.264,8302,1162.281.19+2,6450+442+3,0871.68+10184010.54
'26/05/0524.324.332424.02-0.28-1.151.3624.63-2.542,4011,8561.290.58-2450+1,065+8201.120174-110.57
'26/05/0424.1724.3324.1124.3+0.64+2.70.9324.180.492,9941,6931.770.73+1,1170+615+1,7321.17-6174+121.15
'26/04/3023.9723.9723.6323.66-0.35-1.461.4224.17-2.163,2425,8820.550.77+1140-289-1750.93-17180010.56
'26/04/2923.8124.123.8124.01-0.56-2.281.1824.02-0.041,8654,3390.430.45-3980+779+3820.91+12197010.51
'26/04/2824.324.5824.324.57-0.14-0.571.1324.052.122,3363,7600.620.57-1820+717+5350.99-7185-110.54
'26/04/2724.4424.7524.4424.71+0.64+2.661.2924.560.614,5934,3021.071.13+1,8030+776+2,5791.66-102192+121.04
'26/04/2424.0824.132424.07+0.08+0.330.5424.65-2.413,9034,5050.870.94+2,2080-520+1,6881.27+90294010.34
'26/04/2324.124.223.8823.99-0.05-0.211.3324.21-0.922,4133,9610.610.58-42.50+892+8490.8-7204010.49
'26/04/2224.0324.0523.9924.04+0.01+0.040.2524.2-0.671,8861,7991.050.45+4390+751+1,1901.33+2211010.47
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
'26/04/2124.0124.0624.0124.03+0.2+0.840.2123.970.252,5623,1640.810.62+1,2870+306+1,5931.23+1209010.48
'26/04/2023.8523.9123.8123.83-0.01-0.040.4223.93-0.421,5363,3700.460.37+1460-17.6+1280.97-4208010.48
'26/04/1723.9423.9423.8423.84-0.12-0.50.4224-0.671,9861,7381.140.47-9140+768-1461.86+2212010.47
'26/04/1623.9723.9923.8923.96-0.02-0.080.4223.910.211,4361,5010.960.34+600+26.3+86.32.03+8210010.48
'26/04/152424.1523.9623.98+0.02+0.080.7923.780.832,7592,9250.940.66+5960+630+1,2262.02-82202010.5
'26/04/1423.9324.0323.9323.96+0.39+1.650.4224.02-0.251,7232,2890.750.41+6060-109+4971.89+24284010.35
'26/04/1323.623.6123.523.57-0.03-0.130.4723.86-1.232,9942,4161.240.71-4070+740+3331.77+38260010.38
'26/04/1023.4723.6123.4723.6+0.48+2.080.6123.79-0.811,8002,3700.760.42+3350+739+1,0741.85+6222010.45
'26/04/0922.9623.222.9523.12+0.21+0.921.0923.5-1.644,2552,2531.890.98-1,6790+3,697+2,0181.78-25216010.46
'26/04/0822.6522.9322.5822.91+0.99+4.521.623.25-1.4810,5682,1254.972.41+7,8760-3,883+3,9932.12-17241010.41
'26/04/0721.9521.9821.8621.92+0.34+1.580.5622.04-0.551,1412,5320.450.25+90.50+287+3770.52+3258010.39
'26/04/0222.0222.0521.5821.58-0.19-0.872.1621.8-1.023,1182,9541.060.68-1,6270+1,729+1020.5+3255010.39
'26/04/0121.5621.7821.5621.77+0.62+2.931.0422.07-1.382,7791,3022.130.6+2,0220-1,071+9510.83-8252010.4
'26/03/3121.221.3121.0121.15-0.22-1.031.421.33-0.852,4081,5561.550.51-5270+1,273+7460.42+20260010.38
'26/03/3021.3921.3921.1421.37-0.31-1.431.1521.131.122,0882,7070.770.44-4420+192-2500.53-16240010.42
'26/03/2721.5621.6921.521.68-0.43-1.940.8621.411.251,7351,1601.50.37-1130+237+1240.62+4256010.39
'26/03/2622.2722.2822.1122.11-0.14-0.630.7621.622.223,0613,0161.010.68-1,7410+1,533-2080.64-8252010.4
'26/03/2522.1622.422.1622.25+0.91+4.261.1222.230.093,3871,3082.590.75+1,9480-458+1,4900.99+11260010.38
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
'26/03/2421.5521.5521.3421.34+0.11+0.520.9922.01-3.141,3402,8480.470.29-76.20+391+3140.6+1249010.4
'26/03/2321.2821.2921.0121.23-0.53-2.441.2921.57-1.61,8183,2550.560.39-1560+393+2370.64+10248010.4
'26/03/2021.7621.821.7221.76000.3721.610.692,1452,0891.030.47+1,1320-646+4860.68-18238010.42
'26/03/1921.821.8621.7221.76-0.33-1.490.6321.730.142,0302,1200.960.44-9410+804-1370.45+13256010.39
'26/03/1821.8722.121.8722.09+0.38+1.751.0621.960.592,8642,0221.420.63+1,5090-658+8510.64-1243010.41
'26/03/1721.721.7421.6821.71+0.09+0.420.2821.78-0.321,7312,0890.830.38-12.80+15.5+2.720.33-11244010.41
'26/03/1621.5721.6721.5121.62+0.12+0.560.7421.79-0.791,7561,3171.330.38-1580+459+3020.33-12255010.39
'26/03/1321.521.5921.4821.5-0.07-0.320.5121.501,4151,0571.340.3+4180-218+1990.37+18267010.37
'26/03/1221.6121.6921.4921.57-0.12-0.550.9221.540.142,5102,8150.890.54-3640-151-5150.28+3249010.4
'26/03/1121.5121.7721.5121.69+0.46+2.171.2221.650.181,5921,1271.410.35-16.50-187-2040.34+20246010.41
'26/03/1021.0621.3621.0621.23+0.94+4.631.4821.49-1.224,1852,7401.530.89+3000+259+5590.35-52226010.44
'26/03/0920.8520.8520.1120.29-1.51-6.933.3921.03-3.654,2813,7511.140.87-5520+47.5-5040.29-92278010.36
'26/03/0621.8321.8321.6621.8-0.07-0.320.7821.152.981,5842,0080.790.34+3200-313+6.140.39+1370010.27
'26/03/0521.9522.1521.7321.87+0.57+2.681.9721.730.642,7372,4151.130.6+6320+50.2+6821.03+3369010.27
'26/03/0421.9221.9221.2921.3-1.05-4.72.8221.76-2.166,5324,1161.591.4+2,3970-97+2,3000.9+6366010.27
'26/03/0322.4722.5622.3322.35-0.16-0.711.0221.852.242,7532,8110.980.62-6630+1,176+5130.41-2360010.28
'26/03/0222.3122.6322.3122.51-0.45-1.961.3922.57-0.272,9032,3511.230.65-5390-171-7100.54-50362010.28
'26/02/2622.9922.9922.9122.96+0.14+0.610.3522.681.222,2301,3121.70.51-4570+414-42.70.65+37412010.24
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
'26/02/2522.7322.8422.7322.82+0.28+1.240.4923.08-1.142,4581,2981.890.56-650+656+5910.74+115375010.27
'26/02/2422.3522.5722.3522.54+0.21+0.940.9922.72-0.82,3621,5681.510.53+3520+756+1,1080.76+14260010.38
'26/02/2322.2422.3822.2422.33+0.52+2.380.6422.41-0.362,7181,9741.380.61+2200-114+1062.06-9246010.41
'26/02/1121.6521.8621.6121.81+0.29+1.351.1622.09-1.284,0181,8432.180.88+1,6920+79.5+1,7712.01+71255010.39
'26/02/1021.4421.5521.4421.52+0.23+1.080.5221.76-1.122,9991,6621.80.65+7270+235+9621.68+4184010.54
'26/02/0921.1821.321.1821.29+0.84+4.110.5921.44-0.73,1402,1441.460.67+1,1930+563+1,7561.54-17180010.56
'26/02/0620.5220.5720.320.45-0.2-0.971.3121.05-2.932,2331,6681.340.46+9440-15.3+9281.3-45197010.51
'26/02/0520.6120.8420.6120.65-0.19-0.911.120.560.441,7101,2391.380.35+2470+390+6371.11-79242010.41
'26/02/0420.8620.8620.7520.84-0.17-0.810.5220.720.582,2901,2691.80.48+9480-1,055-1072.24-41321010.31
'26/02/0320.7521.0320.7521.01+0.63+3.091.3720.870.674,6201,3043.540.97+2,9640-672+2,2922.05+12362010.28
'26/02/0220.6720.720.3120.38-0.41-1.971.8820.77-1.914,6752,0502.280.96+7480+1,011+1,7591.47-193350010.29
'26/01/3020.9220.9220.6420.79-0.23-1.091.3320.740.242,7142,0481.330.56+3140+19.5+3341.71+109543010.18
'26/01/2921.0321.0520.9721.02+0.14+0.670.3821.05-0.143,4441,5742.190.72+7430+1,512+2,2551.06+19434010.23
'26/01/2820.752120.7520.88+0.23+1.111.2120.97-0.432,3571,2661.860.49-1470+615+4680.91+29415010.24
'26/01/2720.420.6620.420.65+0.38+1.871.2820.89-1.163,3901,6342.070.7+1,7110-83.5+1,6270.94+24386-310.26
'26/01/2620.3520.3520.2620.27-0.06-0.30.4420.47-0.991,5511,1291.370.31+1570-107+49.60.61+15362041.1
'26/01/2320.4520.4520.2820.33-0.15-0.730.8320.310.12,8411,4561.950.58-1,1960+769-4270.58+7347+141.15
'26/01/2220.2520.4920.2520.48+0.56+2.811.220.330.733,8651,3532.860.79+1,9890-1,131+8580.81+73340030.88
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
'26/01/2119.8219.9519.8219.92-0.08-0.40.6520.19-1.362,0169252.180.4+8310+197+1,0280.42-109267031.12
'26/01/2020.0620.0619.9620-0.07-0.350.519.820.92,3821,4251.670.48-5860+734+1480.26+11376030.8
'26/01/1920.1720.172020.07-0.1-0.50.8420.23-0.83,5532,0061.770.71-9100+136-7740.37-23365030.82
'26/01/1619.9620.1719.9620.17+0.58+2.961.0720.110.34,3452,2851.90.87+3590+882+1,2411.13+86388+230.77
'26/01/1519.619.619.5319.59-0.01-0.050.3619.72-0.663,0432,0401.490.6-2700-369-6391.06+39302010.33
'26/01/1419.5119.6519.5119.6+0.13+0.670.7219.65-0.263,1041,55420.61+6950-379+3161.11+27263010.38
'26/01/1319.3219.4819.3219.47+0.3+1.560.8319.56-0.463,3281,5122.20.65+1,2750-29.8+1,2450.97+46236010.42
'26/01/1219.0219.2319.0219.17+0.56+3.011.1319.1708,7391,4705.941.68+6,0530-5,656+3972.43+22190010.53
'26/01/0918.6518.6518.4618.61-0.1-0.531.0218.66-0.272,6769022.970.5+1,8520-325+1,5271.28+11168010.6
'26/01/0818.7718.818.718.71-0.21-1.110.5318.73-0.111,8101,0131.790.34-230+1,154+1,1310.93-6157010.64
'26/01/0718.9519.0518.9118.92+0.37+1.990.7518.96-0.212,8031,2872.180.53+2070+1,551+1,7580.93-116163010.61
'26/01/0618.3518.5518.3518.55+0.61+3.41.1118.66-0.595,2112,1942.380.96+2,0120+900+2,9120.89+13279010.36
'26/01/0517.7517.9517.7517.94+0.57+3.281.1518.11-0.957,4872,0913.581.34+4,7860+746+5,5321.83+21266010.38
'26/01/0217.417.417.3717.37000.1717.39-0.121,6848162.060.29+1,0130+318+1,3312.130245010.41
'25/12/3117.4117.4117.3717.37-0.06-0.340.2317.44-0.41,4535122.840.25+9330+125+1,0581.94+8245-110.41
'25/12/3017.4817.4817.4217.43-0.05-0.290.3417.48-0.291,3764712.920.24+5340+113+6471.760237020.84
'25/12/2917.4817.5517.4717.48000.4617.55-0.41,22461220.21+6120+396+1,0081.660237020.84
'25/12/2617.4217.5117.4217.48+0.1+0.580.5217.54-0.343,6411,1233.240.64+2,8310+114+2,9462.46+15237020.84
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
'25/12/2417.3717.4317.3717.38+0.02+0.120.3517.48-0.582,0877032.970.36+1,3700+206+1,5761.94-2222020.9
'25/12/2317.3217.3917.3117.36+0.09+0.520.4617.46-0.582,0327652.660.35+1,3510+365+1,7161.68+5224020.89
'25/12/2217.1517.317.1417.27+0.25+1.470.9417.32-0.293,3079013.670.57+1,9790+223+2,2021.89-2219020.91
'25/12/1916.9817.0516.9817.02+0.17+1.010.4217.0201,4574972.930.25+2410+997+1,2381.51-2221020.9
'25/12/18171716.8316.85-0.31-1.810.9916.810.249625671.70.16-250+102+771.47+3223020.9
'25/12/1717.117.1917.117.16+0.01+0.060.5217.1609264452.080.16+95.70+315+4111.47+2220020.91
'25/12/1617.0817.1717.0817.15000.5217.21-0.351,8326802.690.31+1510+1,320+1,4711.820218020.92
'25/12/151717.181717.15-0.2-1.151.0417.2-0.291,2905062.550.22+8220+49.9+8721.790218020.92
'25/12/1217.2817.3917.2817.35+0.22+1.280.6417.42-0.42,9121,0832.690.51+1,8540+562+2,4161.640218020.92
'25/12/1117.1617.2317.117.13+0.02+0.120.7617.32-1.113,7849134.140.65+8400+895+1,7352.66-2218020.92
'25/12/1017.117.1217.0817.11+0.02+0.120.2317.16-0.291,9517382.640.33-53.20+1,515+1,4622.52+3220020.91
'25/12/0917.1917.1917.0917.09-0.16-0.930.5817.19-0.597,8609228.531.35+3,7600+3,771+7,5312.51+56217020.92
'25/12/0817.2817.2817.1717.25-0.03-0.170.6417.26-0.063,7931,1053.430.65+40-1,053-1,0491.84-37161021.24
'25/12/0517.2817.2817.2217.28-0.01-0.060.3517.260.122,7221,0382.620.47+5090+274+7831.83+5198021.01
'25/12/0417.1917.2917.1917.29+0.19+1.110.5817.37-0.466,2082,06831.07+2,5730-13.9+2,5591.74+100193021.04
'25/12/031717.1216.9917.1+0.3+1.790.7717.16-0.3512,8462,7244.722.19+8,0690+3,285+11,3543.18+2593022.15
'25/12/0216.816.8716.816.8+0.14+0.840.4216.9-0.64,1221,0064.10.69+2,6690+1,153+3,8221.76068022.94
'25/12/0116.7516.8216.6616.66-0.02-0.120.9616.92-1.562,2326243.580.37+1,4840-9.08+1,4751.29068022.94
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
'25/11/2816.6116.7516.6116.68-0.08-0.480.8416.88-1.21,4076462.180.24+5890+559+1,1482.38-168022.94
'25/11/2716.6216.7716.6216.76+0.29+1.760.9116.8-0.244,2631,2483.420.71+1,3450+2,623+3,9682.28-269022.9
'25/11/2616.3616.516.3616.47+0.29+1.790.8716.52-0.34,3341,1483.770.71+2,5430+1,135+3,6782.05+171022.82
'25/11/2516.2416.2816.1816.18+0.05+0.310.6216.28-0.6210,12759317.11.64+4,1740+5,187+9,3611.61070022.86
'25/11/2415.9316.1515.9316.13+0.2+1.261.3816.060.432,4877333.390.4+9330-197+7360.9-170022.86
'25/11/2115.9415.9415.8715.93-0.75-4.50.4215.90.196,5461,4014.671.04-2,0690-192-2,2610.74-171022.82
'25/11/2016.3416.7116.3416.68+0.77+4.842.3316.421.5614,4211,6868.552.39-2,7970+1,398-1,3991.05+272022.78
'25/11/1916.0616.0715.9115.91-0.31-1.910.9916.02-0.693,4189373.650.55+9890+1,728+2,7171.6+270022.86
'25/11/1816.4416.4416.1316.22-0.26-1.581.8816.2205,5831,6743.340.91+230+3,922+3,9451.43-168022.94
'25/11/1716.416.516.316.48-0.02-0.121.2116.58-0.613,5491,1423.110.58+2,3180+302+2,6201.41-169022.9
'25/11/1416.5416.6416.4516.5-0.37-2.191.1316.62-0.734,3381,2663.430.72-3460+3,058+2,7121.03-2170022.86
'25/11/1316.7516.8916.7516.87+0.17+1.020.8417-0.777,2901,9723.71.23+4,4130+2,132+6,5452.1+391022.2
'25/11/1216.716.7516.6816.7-0.07-0.420.4216.79-0.541,6651,0051.660.28+5180+807+1,3251.37088022.27
'25/11/1116.8516.8716.7316.77-0.03-0.180.8316.89-0.729,7351,2877.561.64+5,1540+3,335+8,4892.63088022.27
'25/11/1016.6816.816.6616.8+0.09+0.540.8416.82-0.127,7741,7134.541.3+3,3300-1,379+1,9511.8-488022.27
'25/11/0716.7316.7316.616.71-0.07-0.420.7716.75-0.245,3101,0694.970.88-9320-667-1,5991.26+292022.17
'25/11/0616.7316.8316.7316.78+0.17+1.020.616.86-0.486,8671,6674.121.15+3,8020+2,467+6,2701.41-390022.22
'25/11/0516.3416.6316.3416.61-0.13-0.781.7316.560.38,1431,6534.931.34-5960+1,869+1,2730.8-24593022.15
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
'25/11/0416.816.8616.7416.74000.7216.8-0.365,2361,2404.220.88+1,3730+2,734+4,1071.21-1338020.59
'25/11/0316.8216.8216.7316.74-0.09-0.530.5316.86-0.722,6111,1572.260.44+1280+1,920+2,0480.99-7339020.59
'25/10/3116.7616.8516.7616.83+0.07+0.420.5416.84-0.064,3021,4512.970.72+2,1870+1,294+3,4811.75-1346020.58
'25/10/3016.7216.8516.716.76+0.1+0.60.916.86-0.612,3943,7583.32.08+5,4240+3,271+8,6951.4+223347020.58
'25/10/2916.5216.6816.5216.66+0.23+1.40.9716.75-0.5411,6592,91541.94+6,8470+2,388+9,2341.85-21124-121.61
'25/10/2816.4616.5316.4316.43-0.03-0.180.6116.58-0.9110,5421,3507.811.74+4,5390+5,174+9,7133.13+11145032.07
'25/10/2716.3916.516.3916.46+0.48+30.6916.51-0.314,2703,2714.362.35+9,3690+530+9,8992.4+10134032.24