≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00954 中信日本半導體 / K線圖(日)

00954 中信日本半導體

日期: 11/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.6314.56+0.07+0.48%3.09%151514.55
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%)
2,8284,172萬5215.43張/筆14.7514.56 (+0.48%)
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)
2,0513,066萬7132.88張/筆14.95-0.38 (-2.54%)

連續漲跌: 首日上漲  ( +0.07元 / +0.48%)

上市指數: 43675.12 (583.25 / +1.35%)

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)

• 〈焦點股〉SK海力士擬砸10兆韓元赴日設廠 2檔日本半導體ETF應聲強漲 (Anue鉅亨 08/24 13:38)

• 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)

• 〈焦點股〉美降息預期+AI加持 00988A漲逾4%居所有ETF之冠 (Anue鉅亨 08/13 10:46)

• 〈焦點股〉不只正2 ETF飆兩位數 00988A原型ETF最強狂漲15% (Anue鉅亨 07/31 10:08)

• 〈焦點股〉愛德萬測試財報報喜 2檔日本半導體ETF大漲逾5% (Anue鉅亨 07/30 11:18)

• 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)

• 〈焦點股〉日本半導體族群逆勢突圍 00954、00951盤中強彈近4% (Anue鉅亨 07/09 11:22)

• 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)

• 記憶體迎曙「光」！日半導體股大反攻 00954、00951領軍衝高6% (Anue鉅亨 06/25 12:17)

00954 中信日本半導體 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/13 交易資料統計

共542日
成交價: 14.63元 (+0.07元/ +0.48%)成交張數: 2,828張成交金額: 4,172萬元
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168高
近2日新高
首日上漲
(+0.07元/ +0.48%)
第161高
近3日新高
第139高
近3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
14.63元		3日
11/11
~11/13
5日
11/09
~11/13
10日
11/02
~11/13
1個月
10/15
~11/13
3個月
08/17
~11/13
半年
05/18
~11/13
1年
'25/11/14
~11/13
2年
'24/11/14
~11/13
3年5年10年15年20年今年
01/02
~11/13
起算價14.2813.116.719.6819.617.2612.018.87-----12.15
漲跌價+0.35+1.53-2.07-5.05-4.97-2.63+2.62+5.76-----+2.48
漲跌幅+2.45%+11.7%-12.4%-25.7%-25.4%-15.2%+21.8%+64.9%-----+20.4%
振幅5.04%12.9%23.8%27.9%43.9%62.6%105%194%-----92.6%
成交張數7,2811.64萬3.73萬7.79萬15.3萬40.6萬70.6萬109萬-----66.5萬
成交金額1.08億2.34億5.45億12.4億26.6億76.4億121億156億-----116億
週轉率4.75%10.7%24.3%50.8%99.6%265%461%714%-----434%

* 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
'26/11/13151514.5514.63+0.07+0.483.0914.560.482,8285215.430.42+3510-68+2831.8+12,1090110.52
'26/11/1215.0315.1614.514.56-0.38-2.544.4214.5602,0517132.880.31-2520-83.9-3361.57-262,1080110.52
'26/11/1114.5214.9514.4414.94+0.66+4.623.5714.95-0.072,4017473.210.35+250+482+5071.73+162,134+3110.52
'26/11/1013.8814.2813.8814.28+0.75+5.542.9614.31-0.213,4148903.840.48+9210-912+8.831.71-22,118+580.38
'26/11/0913.6513.9413.4713.53+0.43+3.283.5913.361.265,6611,3144.310.78-3260-1,024-1,3501.12+202,120+330.14
'26/11/0612.7513.4712.613.1-1.11-7.816.1213.070.234,0581,3023.120.53+2740-722-4481.35-1642,100-1000
'26/11/0514.8414.8714.214.21-1.11-7.254.3713.931.974,6961,7562.670.68-2700-2,217-2,4861.18+1622,264+5100.44
'26/11/0415.8615.8614.8615.32-0.81-5.026.215.72-2.617,1062,4922.851.08-3880-2,833-3,2211.38+652,102+550.24
'26/11/0316.3616.3616.1116.13-0.23-1.411.5316.25-0.741,5758401.870.25-5200+393-1270.64-262,037000
'26/11/0216.416.5816.216.36-0.34-2.042.2816.250.673,4831,1393.060.57+75.10-1,236-1,1611+872,063000
'26/10/3016.6216.8216.3616.7-1.01-5.72.616.560.846,6902,1903.051.11-9320-2,182-3,1140.96+2721,976-100
'26/10/2917.6417.7717.1517.71+0.2+1.143.5417.560.855,3051,4843.570.93+92.10-1,305-1,2130.94-801,704-710.06
'26/10/2816.9917.5316.9717.51+1+6.063.3917.271.374,3711,4083.10.76-6500-2,070-2,7200.88-741,784+880.45
'26/10/2716.8316.8316.4516.51+0.11+0.672.3216.380.791,9809502.080.33+1700-1,139-9691.37-81,858000
'26/10/2217.0717.0716.416.4-0.91-5.263.8716.390.065,7732,2402.580.96-1570-2,881-3,0381.25+2171,866000
'26/10/2117.3517.5717.1717.31+0.17+0.992.3317.210.582,1115293.990.37+1640-666-5021.39+1611,649-200
'26/10/2017.317.5717.117.14-0.45-2.562.6717.080.353,5591,2342.880.62-2360-1,749-1,9851.28+601,488-220.13
'26/10/1917.3817.6417.3417.59-0.24-1.351.6817.560.171,4458901.620.25-2820-377-6590.71+151,428+140.28
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
'26/10/1617.8817.9717.6217.83-0.22-1.221.9417.710.673,2651,2882.530.58-2890-1,095-1,3840.93+521,413030.21
'26/10/1518.0518.117.6218.05-1.63-8.282.4417.373.776,0922,5232.411.09-2580-4,512-4,7691.18+2141,361+130.22
'26/10/1419.9119.9219.6519.68001.3719.311.883,9464788.260.78-8240-1,967-2,7910.29-1081,147-120.17
'26/10/1319.7219.7219.4119.68-1.08-5.21.4919.650.152,3251,0812.150.45-5200-53.8-5740.98-1421,255-4030.24
'26/10/1220.8420.8420.7420.76-0.08-0.380.4820.60.779803742.620.2+6650-351+3141.42-121,397+1433.08
'26/10/0820.8221.0120.6620.84+0.03+0.141.6820.61.151,8476892.680.38-30+1,404+1,4010.86-171,409+3422.98
'26/10/0720.8720.8820.6820.81-0.4-1.890.9420.83-0.11,6096472.490.33-270+638+6110.85-2461,4260392.73
'26/10/0621.121.2120.9721.21+0.16+0.761.1421.3-0.421,1326601.710.24+790+355+4340.87+71,6720392.33
'26/10/0521.1221.182121.05+0.62+3.030.8821.09-0.195,7431,0445.51.21-100-2,716-2,7260.82+141,665-3392.34
'26/10/0220.3420.5220.2920.43+0.09+0.441.1320.52-0.441,8557132.60.3800+100+1000.83-131,651-2422.54
'26/10/0119.820.3419.820.34+1.01+5.232.7920.49-0.744,0941,2853.190.82-8550+3,365+2,5100.82-1981,664+39442.64
'26/09/3019.2819.4919.2719.33+0.49+2.61.1719.4-0.361,5746362.470.31-280+1,073+1,0451.1+11,862+150.27
'26/09/2918.6818.9818.6818.84+0.28+1.511.6219.09-1.331,3375872.280.25+4630+584+1,0471.1-541,861+440.21
'26/09/2418.5518.718.518.56-0.04-0.221.0818.420.751,3233633.650.2500+473+4730.72-241,915000
'26/09/2318.4418.6418.4418.6+0.19+1.031.0918.162.371,4954353.440.2800+77.6+77.60.71+2301,939000
'26/09/2218.7118.7118.4118.41+0.22+1.211.6518.161.361,1895092.340.22+1070+516+6230.71-231,709000
'26/09/2118.118.218.118.19+0.09+0.50.5518.160.166753841.760.12-5.950+216+2100.63-151,732000
'26/09/1817.8918.1917.8318.1+0.62+3.552.0618.16-0.331,9476223.130.35+3760+468+8440.63-1611,747000
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
'26/09/1717.4917.5517.2917.48-0.06-0.341.4817.390.511,6387542.170.29-6250+104-5210.33+281,908-100
'26/09/1617.4517.6217.3917.54+0.09+0.521.3217.74-1.147923712.130.14-1070+13.3-93.70.84+31,880+110.05
'26/09/1517.4117.8117.3917.45-0.05-0.292.417.53-0.461,8577292.550.33+4670-1,006-5390.92-111,877000
'26/09/1417.2517.5517.1717.5-0.28-1.572.1417.450.291,7108382.040.3-4510-199-6500.55+821,888000
'26/09/1117.7617.817.5517.78-0.75-4.051.3517.81-0.172,6451,3981.890.47-1,0800-817-1,8970.91+1031,806000
'26/09/1018.4918.5718.1818.53+0.04+0.222.1118.73-1.081,1704702.490.22-920+187+95.41.79+471,703000
'26/09/0918.818.9218.4618.49-0.62-3.242.4118.53-0.221,5358251.860.29-490-521-5701.87+441,656-300
'26/09/0819.3819.4819.0319.11+0.16+0.842.3718.572.832,3117782.970.45-50+612+6071.91-541,612+330.19
'26/09/0718.7318.9718.7318.95+0.83+4.581.3219.01-0.322,7647983.460.52+3210+447+7681.91-1001,666-200
'26/09/041818.1317.8918.12+0.64+3.661.3718.050.391,8114903.70.33+8350-116+7191.64-1031,766020.11
'26/09/0317.517.7917.4417.48+0.04+0.232.0117.76-1.61,7004823.530.3+6870-27.4+6600.97-141,869+120.11
'26/09/0217.517.517.2917.44-0.36-2.021.1817.40.231,9549322.10.34+560-643-5870.42+561,883+110.05
'26/09/0117.7817.8617.6217.8-0.15-0.841.3417.760.221,9178972.140.34-300-998-1,0280.38+1261,827000
'26/08/3117.571817.4217.95-0.25-1.373.1917.98-0.172,3029162.510.4-4040-283-6870.4+681,701000
'26/08/2818.4618.4718.1718.2-0.15-0.821.6318.060.771,1995652.120.22+250-161-1360.73-1871,633000
'26/08/2718.2818.5418.1618.35+0.04+0.222.0818.290.331,4265352.670.26-90-237-2460.71+111,820000
'26/08/2617.9118.3817.8718.31+0.06+0.332.7918.240.381,0404802.170.19+27.10+110+1370.72+131,809-200
'26/08/2518.0218.2717.818.25-0.04-0.222.5718.2501,1565622.060.21-2020+16.7-1850.71+51,796-120.11
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
'26/08/2418.4218.5718.218.29+0.04+0.222.0318.210.441,4614483.260.27-400+163+1230.88-81,791030.17
'26/08/2118.118.3217.8318.25-0.03-0.162.6818.240.051,1894342.740.22-1950-50-2450.92+751,799030.17
'26/08/2018.3118.3418.0518.28-0.01-0.051.5918.32-0.222,3576883.430.43-9460-437-1,3831.08+91,724030.17
'26/08/1918.518.6618.1818.29-0.85-4.442.5118.230.332,7661,4481.910.51-5380-897-1,4351.86+1611,715-430.17
'26/08/1819.8519.8519.0219.14-0.71-3.584.1819.060.421,7159941.730.33-1630+151-122.31-81,554+270.45
'26/08/1719.6719.8919.6719.85+0.25+1.281.1220.04-0.961,2554972.520.25+4850+374+8592.45-331,562050.32
'26/08/142020.0319.5819.6-0.27-1.362.2619.77-0.871,5085992.520.3+390-31.6+7.412.04-651,595050.31
'26/08/1319.822019.7919.87+0.62+3.221.0919.720.751,6247052.30.32+3550+450+8052.01-1801,660050.3
'26/08/1218.9519.3318.9219.25+0.25+1.322.1619.26-0.051,6294813.390.31+2700+318+5881.72-1561,840+150.27
'26/08/1119.0319.0318.919-0.03-0.160.6819.07-0.374603321.380.09+2660-183+82.71.49-191,996040.2
'26/08/101919.1418.919.03+0.35+1.871.2819.07-0.211,7806152.890.34+2410+326+5671.27-1482,015+140.2
'26/08/0718.5618.6918.1718.68-0.59-3.062.718.530.83,1791,4862.140.58-6940-1,103-1,7971.07+1192,163+130.14
'26/08/0619.2619.4518.8919.27-0.62-3.122.8219.120.783,5011,0603.30.67-4080-504-9121.66-62,044-920.1
'26/08/0519.6920.0319.6919.89+1.05+5.571.819.94-0.253,2479463.430.64+6080+490+1,0982-522,050+7110.54
'26/08/0418.6418.9618.4918.84+0.11+0.592.5119.14-1.592,6908543.150.51-5440+324-2201.48-462,102+240.19
'26/08/0318.3418.9918.3118.73+0.7+3.883.7718.76-0.162,7988853.160.52+4580+280+7381.93-1362,148+120.09
'26/07/3117.818.1917.718.03+2.03+12.73.0617.960.392,5019432.650.45+9080-45.5+8631.55+342,284+110.04
'26/07/3015.9816.5715.916+0.31+1.984.2716.01-0.063,0538323.670.5+3700-325+450.8-1412,250-400
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
'26/07/2916.616.615.3115.69-1.43-8.357.5415.521.086,1692,3032.680.98+52.20-1,863-1,8110.5+2402,391+140.17
'26/07/2817.5817.5817.0717.12-1.86-9.82.6916.891.345,2152,5042.080.9-1,1800-2,341-3,5210.47+3412,151+130.14
'26/07/2718.9719.0218.6518.98-0.03-0.161.9518.940.211,3526851.970.26+2330-282-48.61.48-11,810020.11
'26/07/2419.1619.1918.7819.01-1.24-6.122.0218.950.323,9521,9462.030.75-9580-1,716-2,6741.29+2841,811020.11
'26/07/2320.5820.7220.0820.25+0.39+1.963.2220.080.841,8945293.580.39+2810+293+5742.15-1281,527020.13
'26/07/2220.4620.7119.8419.86+0.13+0.664.4119.780.42,6397553.490.54+9570-525+4321.91-351,655020.12
'26/07/2119.319.7818.9619.73+0.36+1.864.2319.82-0.462,6717283.670.52-7900+320-4701.07+1331,690020.12
'26/07/2019.0519.4619.0519.37+0.59+3.142.1819.111.342,2536933.250.44+1,1180-241+8771.78-681,557+220.13
'26/07/1719.719.718.5518.78-2.1-10.15.5119.11-1.765,8772,6852.191.13-1,5600-855-2,4150.79+2181,625000
'26/07/1620.9420.9720.6520.88-0.97-4.441.4620.91-0.142,7601,2592.190.57-5500-631-1,1812.18+561,407000
'26/07/1521.521.9921.3621.85+0.73+3.462.9821.97-0.553,6717085.180.8+3240-82.4+2422.69-41,351000
'26/07/1421.321.420.621.12+0.1+0.483.8121.21-0.431,9387612.550.4+2570-64.4+1932.4+381,355-300
'26/07/1321.6421.8321.0221.02003.8521.16-0.672,5886863.770.55+3550-147+2082.17-1031,317030.23
'26/07/0921.0421.3520.9221.02+0.52+2.542.121.17-0.711,7466852.550.37+400-133-92.51.85-311,420-1030.21
'26/07/0820.9620.9620.4320.5-0.46-2.192.5320.261.173,5451,1573.060.73+88.30+256+3441.82+1341,451+11130.9
'26/07/0721.5121.5520.9420.96-0.88-4.032.7920.930.143,6171,4262.540.77-4580+608+1501.73-3571,317020.15
'26/07/0622.1922.1921.4221.84-0.2-0.913.4921.8403,0951,1432.710.67-5150-348-8632.14+1141,674+120.12
'26/07/0321.1522.122122.04+0.1+0.465.122.35-1.413,8991,3112.970.84-6470-626-1,2732.6+241,560010.06
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
'26/07/0221.8522.1721.6421.94-1.13-4.92.321.511.965,6822,0742.741.25-1,7500-2,036-3,7850.98+4501,536010.07
'26/07/0123.3823.422.5523.07+0.69+3.083.822.940.564,0131,3772.910.92+1890-102+87.32.62-1451,086010.09
'26/06/3021.8222.4621.722.38+1.21+5.723.5922.051.471,9577892.480.43-450+281+2362.44+711,231+110.08
'26/06/2921.1221.482121.17-0.33-1.532.2321.57-1.892,7641,1292.450.59-420-513-5552.48-271,160-100
'26/06/2622.4122.4121.3721.5-1.08-4.784.6121.52-0.094,9241,8622.641.07-5310-1,214-1,7450.18+3451,187-210.08
'26/06/2522.222.6222.122.58+1.38+6.512.4522.570.045,1471,2923.981.15+1570-1,561-1,4040.7+66842+330.36
'26/06/2420.9721.3520.6621.2-0.69-3.153.1520.971.087,1082,1983.231.49-1,4130-1,753-3,1660.54+21776-200
'26/06/2322.7522.8821.8821.89-0.8-3.534.4121.382.334,8771,4773.31.09-9270-645-1,5722.11-313755020.26
'26/06/2222.3122.8722.3122.69+0.85+3.892.5622.620.317,3281,3565.41.66-9500-472-1,4223.06+621,068020.19
'26/06/1821.5221.921.5221.84+0.64+3.021.7921.750.416,5841,1705.631.43-3990-547-9464.03+2911,006+120.2
'26/06/1720.9821.2320.9421.2+0.18+0.861.3821.170.145,2899165.771.12+710+31.4+1024.44+43722010.14
'26/06/1621.0921.220.7621.02-0.06-0.282.0920.8116,8841,1396.041.45-5180+949+4314.37-104679+110.15
'26/06/1520.821.1220.7521.08+1.15+5.771.8621.12-0.196,5511,4494.521.38-1,0360+956-80.14.9+282783000
'26/06/1219.6920.0319.619.93+1.48+8.022.3319.740.954,9281,1324.350.98-18.20+1,122+1,1045.96-80501000
'26/06/1117.8318.5217.8318.45+0.23+1.263.7918.40.278,488775111.54+6770+982+1,6595.91+68581000
'26/06/1018.5918.8618.1818.22-0.37-1.993.6618.32-0.554,5917276.320.85+1,3480-587+7615.23-56513000
'26/06/0918.1518.6817.9718.59+0.81+4.563.9918.67-0.436,8297838.721.26+1,2430-1,090+1533.86-53569000
'26/06/0817.6717.9817.6317.78-1.5-7.781.8217.740.227,7871,9354.021.39-1220-1,755-1,8772.6+75622000
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
'26/06/0519.1719.318.819.28-0.6-3.022.5219.210.362,8299652.930.54-1490-298-4472.76-82547000
'26/06/0419.5919.8819.519.88+0.16+0.811.9319.95-0.354,5239844.60.89-26.90-520-5462.91-10629000
'26/06/0319.2319.7319.2319.72+1.65+9.132.7719.550.866,5471,3234.951.28+1,2770-806+4712.94+49639000
'26/06/0217.8518.0717.5618.07-0.04-0.222.8218.22-0.833,3129643.440.59+3040-33.9+2701.61-31590000
'26/06/0118.418.418.0418.11-0.29-1.581.9618.070.225,3559165.850.97-1740-26-2001.3-4621000
'26/05/2918.1418.4118.0518.4+0.47+2.622.0118.270.714,3816596.650.8+7960+120+9161.47-241625000
'26/05/2818.2918.2917.7817.93-0.45-2.452.7718.03-0.564,8821,0414.690.88-9690+905-63.80.69+57866000
'26/05/2718.5218.7418.318.38+0.16+0.882.4118.220.879,4589639.821.75+26.10+640+6661.67-247809000
'26/05/2618.2718.2718.0918.22-0.27-1.460.9718.130.495,4789405.831+40.10-43.8-3.741.66-191,056000
'26/05/2518.3418.518.3418.49+0.89+5.060.9118.450.223,6338794.130.67+2950+813+1,1081.61-151,075000
'26/05/2217.5317.6217.4617.6+0.33+1.910.9317.530.41,9577502.610.34+8430-194+6491.32-761,090000
'26/05/211717.316.9717.27+1.07+6.62.0417.170.582,7256524.180.47-830+733+6500.47-561,166000
'26/05/2016.3516.416.1816.2-0.25-1.521.3416.32-0.743,4588803.930.56-550-105-1600.54+291,222-200
'26/05/1917.0717.0716.4516.45-0.7-4.083.6216.47-0.123,5111,6872.080.58-12.90-1,237-1,2500.59+581,193+220.17
'26/05/1817.2617.2616.917.15-0.11-0.642.0917.040.643,2448733.720.55+1970-123+73.70.62+81,135000
'26/05/15181817.2417.26-0.97-5.324.1717.20.355,5862,2252.510.98-9400-1,721-2,6620.39+231,127000
'26/05/1418.6818.7318.1818.23+0.1+0.553.0318.120.62,9567134.150.55+110-51.1-40.11.37-951,104000
'26/05/1317.9418.1317.7618.13-0.07-0.382.0317.911.212,4087483.220.43+8910-818+72.91.36-41,199000
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
'26/05/1218.3818.5518.0418.2-0.03-0.162.818.33-0.712,2776903.30.42-1480-189-3370.44+61,203000
'26/05/1118.2818.3318.1518.23+0.04+0.220.9918.220.052,4157903.060.44-560-487-5430.59-141,197000
'26/05/0818.2218.3218.0118.19+0.03+0.171.7118.37-0.991,6058211.950.29-1240+80.7-43.30.65+1081,211000
'26/05/0717.9818.2317.9818.16+0.76+4.371.4418.21-0.282,4278852.740.44+1380-121+16.70.78+611,103-300
'26/05/0617.1717.4517.1117.4+0.61+3.632.0316.465.42,7917433.760.48-760+1,085+1,0090.63-11,042+330.29
'26/05/0516.916.916.7116.79-0.19-1.121.1216.461.971,1345701.990.19-4680+265-2030.71+231,043000
'26/05/0416.661716.6616.98+0.52+3.162.0716.463.062,3217663.030.39+1880+93.5+2821.19-201,020000
'26/04/3016.5516.6416.4116.46-0.04-0.241.3916.4601,4165392.630.23+2330+99.4+3320.99+91,040000
'26/04/2916.6316.6316.4516.5-0.24-1.431.0816.67-1.036285511.140.1-1300+38.4-91.60.76+41,031000
'26/04/2816.9116.9116.7116.74-0.37-2.161.1716.670.422,2119132.420.37+1370-820-6830.89-111,027000
'26/04/2716.6317.1516.6117.11+0.54+3.263.2617.090.123,9861,0233.90.68+1410+575+7162.27-241,038000
'26/04/2416.416.616.416.57+0.25+1.531.2316.63-0.363,1178123.840.52+3560+998+1,3542.07-21,062000
'26/04/2316.616.6816.1816.32-0.08-0.493.0516.4-0.493,5401,0323.430.58+3480+1,318+1,6661.71-1161,064000
'26/04/2216.4316.4316.3316.4-0.03-0.180.6116.49-0.552,9079003.230.48+25.10+1,192+1,2171.36-21,180000
'26/04/2116.5916.5916.4216.43+0.2+1.231.0516.53-0.612,3528122.90.39+2040+404+6082.7-31,182000
'26/04/2016.2216.3816.216.23+0.09+0.561.1216.20.181,2167111.710.2+810+393+4742.5+191,185000
'26/04/1716.4516.4516.1416.14-0.36-2.181.8816.060.52,4441,1142.190.4-1880-47-2352.4-111,166000
'26/04/1616.2616.5616.2116.5+0.35+2.172.1716.58-0.482,5358682.920.42+3410+1,068+1,4092.56+391,177000
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
'26/04/1516.4316.4716.116.15-0.04-0.252.2916.130.124,0481,1913.40.66+5590+1,157+1,7162.18-681,138000
'26/04/1416.0516.2716.0516.19+0.75+4.861.4216.24-0.313,6581,1253.250.59+3490+1,509+1,8581.62+351,206000
'26/04/1315.515.515.3615.44-0.15-0.960.915.51-0.451,3537851.720.21+620+111+1731.31-301,171000
'26/04/1015.5215.6115.4715.59+0.45+2.970.9215.65-0.385,0609535.310.79-2,0230+3,980+1,9571.25+71,201000
'26/04/0915.2415.2415.0215.14-0.13-0.851.4415.16-0.131,7906312.840.27-10+672+6713.01-291,194000
'26/04/0814.8515.2814.8515.27+1.26+8.993.0715.34-0.465,0131,4993.340.76+3780+2,977+3,3552.99-691,232000
'26/04/0714.0714.1413.9214.01+0.22+1.61.614.03-0.142,0855114.080.29+4550+765+1,2202.59-321,301000
'26/04/0214.3114.3813.7413.79-0.25-1.784.5613.7903,0638113.780.43+670+64.2+1312.21-111,333000
'26/04/0114.0514.0613.8514.04+0.64+4.781.5714.24-1.421,7586042.910.25-460+510+4642.13-61,344000
'26/03/3113.513.6913.3213.4-0.29-2.122.713.211.421,9189931.930.26-8.950+75.9+672.17-1271,350000
'26/03/3013.6213.7213.413.69-0.47-3.322.2613.73-0.293,1871,3732.320.43-320-1,332-1,3642.19+561,477000
'26/03/2714.0514.1813.914.16-0.21-1.461.9514.10.421,9147442.570.27-940+15.5-78.52.22+361,421000
'26/03/2614.6514.6514.3714.37-0.21-1.441.9214.44-0.491,9428622.250.28+330-226-1932.29+131,385000
'26/03/2514.5614.6414.4914.58+0.68+4.891.0814.560.142,3776663.570.35+2020-74.4+1282.27-431,372000
'26/03/2414.1514.1513.8713.9002.0114.07-1.223,4078164.180.48+1580-432-2742.08-141,415000
'26/03/2313.7513.9413.6613.9-0.7-4.791.9213.840.433,8561,5412.50.53-2530-1,038-1,2911.95+71,429000
'26/03/2014.614.6714.5814.6+0.09+0.620.6214.490.751,2635032.510.18+210+294+3152.19-351,422000
'26/03/1914.6214.6414.4714.51-0.33-2.221.1514.490.142,4141,0182.370.35-400-196-2362.17+151,457000
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
'26/03/1814.614.8514.614.84+0.38+2.631.7314.93-0.611,7798172.180.26-170-295-3122.23-571,442000
'26/03/1714.6514.7514.4414.46-0.06-0.412.1314.31.112,9699573.10.43+240+175+1992.19+81,499000
'26/03/1614.4514.5814.314.52+0.12+0.831.9414.64-0.831,9238182.350.28+740-244-1702.18-201,491000
'26/03/1314.4414.5514.3514.4-0.33-2.241.3614.403,4141,71120.49+2340-2,060-1,8262.12+811,511000
'26/03/1214.9314.9314.5814.73-0.4-2.642.3114.76-0.23,0551,4122.160.45-1,1890-177-1,3661.92+121,430000
'26/03/1114.9515.2714.9515.13+0.42+2.862.1815.050.532,8648013.580.43+4910+22+5132.98+101,418000
'26/03/1014.6414.8714.514.71+0.79+5.682.6614.8-0.613,8459853.90.57+9270-466+4612.55-381,408000
'26/03/0914.1314.1313.7913.92-1.25-8.242.2414.11-1.367,0692,6442.670.98+7700-3,803-3,0331.73+321,446000
'26/03/0614.9715.2114.7615.17002.9715.3-0.862,2591,0712.110.34+3320-787-4551.1-201,414000
'26/03/0515.3515.4514.8415.17+0.62+4.264.1915.10.463,5511,0203.480.54-10+267+2660.79-621,434000
'26/03/0415.215.2114.4114.55-0.95-6.135.1614.65-0.696,7442,5652.630.99+4230-97.9+3250.79-1811,496000
'26/03/0315.8815.8915.4415.5-0.35-2.212.8415.390.715,1421,9422.650.8+1550-1,139-9840.4+351,677000
'26/03/0215.9115.9815.815.85-0.42-2.581.1115.770.55,0922,0692.460.81-840-2,745-2,8290.26-11,642000
'26/02/2616.3416.41616.27-0.15-0.912.4416.32-0.315,3661,3813.890.87-690-1,882-1,9510.34+401,643000
'26/02/2516.1716.4216.1716.42+0.43+2.691.5616.46-0.245,8221,1335.140.95+1610-1,219-1,0580.41-161,603-2000
'26/02/2416.0916.1715.9515.99-0.1-0.621.3715.90.565,1471,5793.260.83+400-2,754-2,7140.26+961,619-20201.24
'26/02/2316.216.2315.9716.09-0.22-1.351.5915.712.364,8352,0712.330.78-760-1,568-1,6440.25-3421,523+10402.63
'26/02/1115.9716.3615.9616.31+0.45+2.842.5215.713.689,1512,5613.571.49-60.80-4,558-4,6190.33+4641,865+30301.61
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
'26/02/1015.7915.915.6715.86+0.14+0.891.4615.710.956,8331,6574.121.08+1000-3,951-3,8510.4-1861,401000
'26/02/0915.991615.6115.72+1.08+7.382.6615.461.657,4502,0193.691.17-690-3,221-3,2900.31+1301,587000
'26/02/0614.4714.7714.414.64+0.21+1.462.5614.68-0.272,1967662.870.32-170-480-4970.43+1821,457000
'26/02/0514.6514.7114.3514.43-0.36-2.432.4314.45-0.142,6321,0182.590.38-7.930-798-8060.45-211,275000
'26/02/0414.714.814.6714.79-0.32-2.120.8614.750.272,1138672.440.31-710-1,412-1,4830.47-231,296-100
'26/02/0314.7715.1114.7515.11+0.64+4.422.4915.020.61,5446652.320.23+1140+184+2980.56+791,319+110.08
'26/02/0214.911514.4414.47-0.64-4.243.7114.350.832,9591,3182.240.43-470-61.9-1090.4+571,240000
'26/01/3015.2615.2614.915.11-0.24-1.562.3515.010.663,0541,0492.910.46+84.10-995-9110.46-221,183000
'26/01/2915.4915.5415.2215.35+0.07+0.462.0915.270.522,8578393.410.44-680-669-7370.35+761,205000
'26/01/2815.1515.2815.1115.28+0.37+2.481.1415.46-1.183,8038904.270.58-5560-1,268-1,8240.45+1691,129000
'26/01/2714.6214.9214.6214.91+0.39+2.692.0714.9102,9287383.970.43+3760+29.2+4051.19+53960000
'26/01/2614.5914.6614.4614.52-0.09-0.621.3714.5202,3097353.140.34+2240-352-1280.68-35907000
'26/01/2314.6514.7814.514.61-0.07-0.481.9114.461.035,1171,1904.30.75-7410-1,638-2,3790.37-22942-100
'26/01/2214.3514.714.3514.68+0.83+5.992.5314.531.023,1431,1362.770.46+4080-1,194-7861.42+108964+110.1
'26/01/2113.7813.9513.7813.85+0.05+0.361.2313.87-0.141,4265642.530.2+3560+169+5250.85-7856-100
'26/01/2013.8813.8813.7613.8-0.21-1.50.8613.70.721,7331,1951.450.24-180-518-5360.35-3863010.12
'26/01/1913.9814.0313.8814.01-0.02-0.141.07140.072,1359332.290.3+150-258-2420.37-71866010.12
'26/01/1613.9414.0513.8814.03+0.38+2.781.2514.010.142,8909353.090.400-675-6750.45+105937+110.11
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
'26/01/1513.6213.6813.5213.65-0.24-1.731.1513.81-1.172,6901,0042.680.37-520-1,249-1,3010.45-89832000
'26/01/1413.7113.9313.7113.89+0.41+3.041.6313.840.362,9731,1462.590.41-4280-1,391-1,8190.56+51921000
'26/01/1313.4913.4913.3913.48+0.17+1.280.7513.40.592,4159182.630.32-1490-396-5451.19+44870-600
'26/01/1213.113.3813.113.31+0.35+2.72.1612.873.311,6976762.510.23+9840-634+3502.84+29826+660.73
'26/01/0912.7612.9712.6612.96+0.05+0.392.412.870.691,2085212.320.15+1420+206+3481.41+15797000
'26/01/0812.9913.0312.912.91-0.14-1.07112.80.852,4627273.390.32-4790-471-9501.21+8782000
'26/01/0713.1213.2512.9713.05+0.03+0.232.1513.07-0.151,5675722.740.21+630+431+4941.9+10774000
'26/01/0612.9113.0412.9113.02+0.32+2.521.0213.08-0.461,4057191.950.18+14.40+656+6701.770764000
'26/01/0512.4612.712.4612.7+0.48+3.931.9612.78-0.632,2058702.530.28+840+1,720+1,8041.74-19764000
'26/01/0212.1512.2312.1512.22+0.07+0.580.6612.10.987574571.660.09+110+106+1171.62+13783000
'25/12/3112.1512.1712.1312.15000.3312.120.254004230.950.05+1310-4.28+1271.61-21770000
'25/12/3012.1512.1612.1112.15000.4112.1505654351.30.07+50+199+2041.42-1791000
'25/12/2912.2312.2312.1212.15-0.13-1.060.912.140.086395081.260.08-1260-17.7-1441.41-14792000
'25/12/2612.1912.3312.1912.28+0.17+1.41.1612.3-0.161,3615172.630.17+3510+487+8381.59-73806000
'25/12/2412.0712.1612.0612.11+0.13+1.090.8312.1101,2305282.330.15+1760+510+6861.09+41879000
'25/12/2312.0112.0111.9411.98-0.03-0.250.5812.01-0.255964631.290.07-80-157-1650.84-13838000
'25/12/2211.8512.0211.8512.01+0.43+3.711.4711.950.51,1255641.990.13+980+483+5810.85+1851000
'25/12/1911.5911.6111.5511.58+0.14+1.220.5211.480.867305191.410.08+6.070-184-1780.71-1850000
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
'25/12/1811.5411.5411.411.44-0.28-2.391.1911.380.521,4001,1341.230.16-2410-552-7930.71+17851000
'25/12/1711.6811.8111.6811.72+0.04+0.341.1111.710.095294791.10.06-2250+85.1-1401.04+20834000
'25/12/1611.7411.7911.6711.68-0.15-1.271.0111.660.177887311.080.09-640-80.2-1441.36-33814000
'25/12/1511.811.8711.7811.83-0.2-1.660.7511.8301,0986301.740.13-1070-425-5321.45+5847000
'25/12/1212.0712.0711.9712.03-0.04-0.330.8312.06-0.251,0114552.220.12-10-116-1171.6+16842000
'25/12/1112.1212.21212.07+0.06+0.51.6712.11-0.331,6895962.830.2+100+308+3181.6+21826000
'25/12/1012.1512.1611.9812.01-0.14-1.151.4812.03-0.171,1805432.170.1400-422-4221.56-36805000
'25/12/0912.1512.2412.1412.15+0.05+0.410.8312.1501,1295112.210.14-90+514+5051.56-17841000
'25/12/0812.1312.1311.9712.1-0.01-0.081.3212.090.081,1005661.940.13-440+8.32-35.71.58-46858000
'25/12/0512.1112.1112.0412.11-0.01-0.080.5812.090.171,0615441.950.13+670+20+871.64-89904-100
'25/12/0411.9612.1411.9612.12+0.18+1.511.5112.22-0.831,4105572.530.17+3360+454+7901.55-30993+110.1
'25/12/0311.811.9611.7711.94+0.42+3.651.6511.850.751,8826862.740.22+1620+937+1,0991.08+651,023000
'25/12/0211.4711.5611.4711.52+0.09+0.790.7911.420.879234681.970.11-120-260-2720.86+10958000
'25/12/0111.4811.4911.4211.43-0.07-0.610.6111.4304915020.980.06+70+129+1360.87-5948000
'25/11/2811.5511.5511.4511.5-0.06-0.520.8711.58-0.76656231.070.08-60-39.9-45.90.86-53953000
'25/11/2711.511.5711.511.56+0.26+2.30.6211.510.431,3626582.070.16+1500-132+17.60.87-71,006000
'25/11/2611.2611.3611.2311.3+0.22+1.991.1711.230.621,3846012.30.16-46.90-731-7780.66+91,013000
'25/11/2511.2411.2511.0311.08+0.11+12.0111.060.181,5617072.210.17-54.90-476-5310.73-361,004000
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
'25/11/2410.8610.9810.8610.97+0.1+0.921.110.890.731,0224932.070.11+100+19+290.81-11,040000
'25/11/2111.0711.0710.8310.87-0.63-5.482.0910.88-0.092,1401,4991.430.23-4010-980-1,3810.8+51,041000
'25/11/2011.5711.6211.3811.5+0.47+4.262.1811.490.091,6757282.30.19-2620-176-4381.39+1061,036000
'25/11/1911.0911.1611.0111.03-0.28-2.481.3311.0301,8331,3451.360.2-1030-634-7371.77+84930000
'25/11/1811.3811.511.2211.31-0.39-3.332.3911.240.623,0351,3732.210.34+8880-59.7+8281.92-176846000
'25/11/1711.5711.711.5611.7+0.07+0.61.211.75-0.431,4057121.970.16+520+69.7+1220.64+571,022000