≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

00898 國泰基因免疫革命 / K線圖(日)

00898 國泰基因免疫革命

日期: 06/25
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.858.68+0.17+1.96%0.81%8.818.888.81
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%)
1,080955.4萬4532.38張/筆8.848.9 (-0.56%)
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)
2,8062,421萬6144.57張/筆8.63+0.23 (+2.72%)

連續漲跌: 連2漲  ( +0.4元 / +4.73%)

上市指數: 46255.26 (211.66 / +0.46%)

新聞及公告

• 漲得快不如漲得久！國泰投信張雍川：台股適度修正非泡沫 Q4仍有戲 (Anue鉅亨 06/08 19:54)

• 國泰投信張雍川：總經環境多變 擁多元債增資產配置彈性才是王道 (Anue鉅亨 06/03 20:21)

• 國泰張雍川看台股：盤整行情有利主動式ETF 掌握AI中長線布局點 (Anue鉅亨 03/13 15:39)

• AI agent時代！國泰金數位科技開缺逾800名 連4年成長創歷年之最 (Anue鉅亨 03/07 15:13)

00898 國泰基因免疫革命 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/25 交易資料統計

共1,112日
成交價: 8.85元 (+0.17元/ +1.96%)成交張數: 1,080張成交金額: 955萬元
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33高
近1080日新高
連2漲
(+0.4元/ +4.73%)
第269高
近2日新低
第212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

結算價
8.85元		3日
06/23
~06/25
5日
06/18
~06/25
10日
06/11
~06/25
1個月
05/27
~06/25
3個月
03/27
~06/25
半年
'25/12/26
~06/25
1年
'25/06/26
~06/25
2年
'24/06/26
~06/25
3年
'23/06/27
~06/25
5年10年15年20年今年
01/02
~06/25
起算價8.458.398.238.167.997.9967.227.58----7.84
漲跌價+0.4+0.46+0.62+0.69+0.86+0.86+2.85+1.63+1.27----+1.01
漲跌幅+4.73%+5.48%+7.53%+8.46%+10.8%+10.8%+47.5%+22.6%+16.8%----+12.9%
振幅5.09%5.6%8.63%9.56%15%15%49.3%44.6%42.5%----15.3%
成交張數4,5826,6261.07萬1.87萬4.41萬8.15萬15.3萬29萬44.2萬----7.98萬
成交金額3,968萬5,698萬9,134萬1.57億3.65億6.72億11.8億21.6億32.6億----6.58億
週轉率3.03%4.39%7.11%12.4%29.2%54%101%192%293%----52.8%

* 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
'26/06/258.818.888.818.85+0.17+1.960.818.9-0.561,0804532.380.1+3450+120+4653.1+3161000
'26/06/248.538.688.538.68+0.23+2.721.788.89-2.422,8066144.570.24+1,9240+139+2,0632.88+145158000
'26/06/238.458.528.458.45000.838.62-2.016962732.550.06+6120+0.4+6121.6-413000
'26/06/228.418.58.418.45-0.01-0.121.068.53-0.956642183.050.06+3050-44.1+2612.8017000
'26/06/188.418.498.418.46+0.07+0.830.958.54-0.951,3803074.50.12+1,1370-394+7432.61017000
'26/06/178.448.448.398.39-0.05-0.590.598.47-0.952991851.620.03+630+184+2471.87-2017000
'26/06/168.438.478.438.44+0.01+0.120.478.4401,1313643.110.1+8030-77.1+7261.82+1837000
'26/06/158.378.448.378.43+0.06+0.720.848.51-0.955842682.180.05+3520+42.7+3954.11+219000
'26/06/128.38.388.38.37+0.16+1.950.978.41-0.481,1312933.860.09+8390-237+6023.89017000
'26/06/118.238.238.178.21-0.02-0.240.738.39-2.199651895.10.08-2150+211-3.763.36017000
'26/06/108.268.278.228.23+0.09+1.110.618.190.497282572.830.06+4920+17.4+5093.49017000
'26/06/098.218.218.138.14-0.09-1.090.978.31-2.091512110.720.01-220-41.4-63.43.18017000
'26/06/088.38.38.28.23-0.18-2.141.198.141.092752960.930.02-640+82+183.2-1117000
'26/06/058.48.438.398.41+0.22+2.690.498.242.021,8403834.80.15+1,3370-73.2+1,2643.24+1128000
'26/06/048.148.28.148.19+0.07+0.860.748.49-3.666821823.750.06+3220+218+5402.38017000
'26/06/038.178.178.118.12-0.05-0.610.738.21-1.113622531.430.03+1550-65.5+89.52.18+317000
'26/06/028.188.188.158.17-0.11-1.330.368.19-0.242952011.470.0200+112+1122.08014000
'26/06/018.298.338.278.28+0.02+0.240.738.220.727062762.560.06+560+306+3622.08-2214000
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
'26/05/298.288.38.258.26+0.11+1.350.618.37-1.338103112.60.07+1380+530+6682.03+2036000
'26/05/288.188.228.138.15+0.04+0.491.118.39-2.941,3992745.110.11+1710+706+8771.94016000
'26/05/278.168.168.18.11-0.05-0.610.748.27-1.977121983.60.06+5650-145+4201.83016000
'26/05/268.168.188.148.16000.498.150.124782721.760.04+190+238+2571.48016000
'26/05/258.078.168.078.16+0.13+1.621.128.150.121,2863293.910.1+9320+56.5+9891.47-1216000
'26/05/228.028.048.028.03+0.04+0.50.258.15-1.492471202.060.02+1680+29.2+1970.88028000
'26/05/217.957.997.957.99+0.19+2.440.518.1-1.382881312.20.02+1890+22.5+2120.78028000
'26/05/207.87.87.787.8000.268.01-2.6919319310.02+280+50.8+78.80.66+528000
'26/05/197.867.867.87.8-0.1-1.270.767.83-0.383462501.390.03-1240+0.92-1230.64023000
'26/05/18887.887.9-0.1-1.251.57.811.145041,0330.490.04-3160+61.3-2550.72023000
'26/05/158.138.137.998-0.13-1.61.727.9211712240.760.01-80-28.1-36.10.92023000
'26/05/148.148.158.128.13-0.01-0.120.378.080.623091242.490.03+1670+79+2460.92023000
'26/05/138.18.188.098.14+0.07+0.871.128.18-0.497042562.750.06+4050-61.4+3440.82023000
'26/05/128.068.128.068.07+0.01+0.120.748.18-1.366862263.040.06+4300-152+2781.18023000
'26/05/118.18.18.068.06-0.04-0.490.498.11-0.622682351.140.02+490+56.9+1060.92-723000
'26/05/088.198.198.098.1-0.09-1.11.228.14-0.492102031.030.02-410+20.6-20.40.89030000
'26/05/078.198.218.168.19+0.08+0.990.628.120.857832662.940.06+5290+11.2+5400.91030000
'26/05/0688.1488.11001.738.27-1.978072942.740.07+5210+57+5781.2030000
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
'26/05/058.118.138.18.11+0.07+0.870.378.13-0.252542291.110.02+260+113+1390.88+230000
'26/05/048.018.078.018.04+0.16+2.030.768.19-1.875792842.040.05+930+109+2020.86028000
'26/04/307.987.987.887.88-0.13-1.621.258.15-3.434603021.520.04-970-147-2440.8+528000
'26/04/298.068.0688.01-0.05-0.620.747.911.254041972.050.03+1370+61.5+1980.86+323000
'26/04/288.18.18.048.06-0.06-0.740.748.030.373682101.750.03+1980-104+941.38+520000
'26/04/278.188.188.118.12-0.07-0.850.858.050.861372850.480.01-70+23.5+16.51.26+315000
'26/04/248.158.28.158.19-0.19-2.270.68.120.854362092.090.04+2060-58.7+1471.27012000
'26/04/238.468.468.368.38-0.08-0.951.188.271.311,0682354.540.09+5930+15.3+6081.14012000
'26/04/228.58.58.458.46-0.04-0.470.598.47-0.126931734.010.06+5390-120+4191.97012000
'26/04/218.458.518.458.5+0.06+0.710.718.460.471,3653913.490.12+1,1560+26+1,1821.65-812000
'26/04/208.488.58.448.44+0.03+0.360.718.55-1.36942972.340.06+3760+89.5+4660.95+620000
'26/04/178.428.468.48.41-0.04-0.470.718.6-2.265592352.380.05+2780+123+4012.53-2514000
'26/04/168.458.478.448.45+0.03+0.360.368.440.121,0183672.770.09+6690-140+5292.32039000
'26/04/158.368.438.368.42+0.21+2.560.858.49-0.832,0954924.260.18+1,5490-11+1,5381.93+2239000
'26/04/148.228.268.218.21+0.11+1.360.628.45-2.921,1852185.440.1+6770+77.3+7541.01+717000
'26/04/138.258.258.098.1-0.15-1.821.948.31-2.593081921.60.02-460+124+78.30.61010000
'26/04/108.288.288.228.25-0.03-0.360.728.180.856531773.690.05+3520-55.4+2970.64-610000
'26/04/098.328.328.268.28-0.06-0.720.728.3-0.243971812.190.03+3090-166+1432.16+616000
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
'26/04/088.148.358.148.34+0.2+2.462.588.290.61,6504713.50.14+1,3960-45+1,3511.98-310000
'26/04/078.118.178.118.14+0.03+0.370.748.19-0.613132801.120.03+350+101+1361.17013000
'26/04/028.158.238.18.11-0.02-0.251.68.27-1.972812441.150.02+1480+28.3+1761.15013000
'26/04/018.038.138.038.13+0.24+3.041.278.24-1.351,1293253.470.09+8820-110+7721.07-2313000
'26/03/317.837.937.837.89+0.11+1.411.298.11-2.793141911.640.02+2670-123+1440.55-136000
'26/03/307.847.847.687.78-0.24-2.9927.82-0.511,3012864.550.1+7300-454+2761.26+237000
'26/03/278.018.037.978.02+0.03+0.380.757.773.124362062.110.03+2630+62.4+3250.84035000
'26/03/267.948.047.947.99+0.1+1.271.277.9904342341.850.03+1290+202+3310.69035000
'26/03/257.87.97.87.89+0.14+1.811.298.04-1.95891813.250.05+4150-345+69.61.18035000
'26/03/247.787.787.757.75000.397.85-1.291601491.070.0100+82.8+82.80.94035000
'26/03/237.897.897.757.75-0.18-2.271.777.89-1.815062472.050.04+900+124+2140.94035000
'26/03/207.897.987.897.93+0.04+0.511.147.841.134862032.390.04+2570-24.4+2330.89-335000
'26/03/197.957.957.887.89-0.16-1.990.877.94-0.635153151.640.04-1240+135+10.50.75+138000
'26/03/1888.0688.05+0.06+0.750.757.911.745162082.480.04+2710-10.3+2610.82037000
'26/03/17887.997.99-0.01-0.120.128.06-0.883032111.430.02-810+53.8-27.20.66037000
'26/03/1688.027.998+0.01+0.130.388.05-0.635202452.120.04+230+46.5+69.50.71-337000
'26/03/138.038.037.997.99-0.13-1.60.497.980.133932661.480.03+290+50.3+79.30.69-4740000
'26/03/128.268.268.098.12-0.16-1.932.057.991.63782101.80.03-2720+191-80.90.68+387000
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
'26/03/118.38.318.288.28-0.06-0.720.368.210.852531941.30.02+770+73.7+1511.4084000
'26/03/108.288.378.288.34+0.32+3.991.128.330.121,6213274.960.14+1,0070-205+8021.36+1484000
'26/03/098.28.27.988.02-0.21-2.552.678.42-4.995812961.960.05+1820+25.3+2070.78-170000
'26/03/068.288.288.218.23-0.07-0.840.848.2301812650.680.01+150+67.3+82.30.67071000
'26/03/058.268.318.268.3+0.2+2.470.628.211.089002523.570.07+5520-152+4001.23071000
'26/03/048.198.198.098.1-0.17-2.061.218.35-3.093562191.620.03+1310+3.13+1340.91071000
'26/03/038.268.328.268.27+0.02+0.240.738.181.093012231.350.02+1790+23.9+2030.84071000
'26/03/028.258.38.258.25000.618.34-1.095152591.990.04+1010+211+3120.74071000
'26/02/268.288.288.258.25-0.06-0.720.368.29-0.485462871.90.05+1750-50.7+1240.68-1071000
'26/02/258.38.368.298.31+0.08+0.970.858.32-0.128463032.790.07+3770+72+4491.14-2481000
'26/02/248.198.268.198.23+0.08+0.980.868.39-1.945962512.370.05+2380+85+3230.93+4105000
'26/02/238.128.28.128.15+0.04+0.490.998.27-1.473623371.070.03+1470-12.2+1350.80101000
'26/02/118.148.148.18.11-0.05-0.610.498.13-0.256712542.640.05+2010+90.2+2910.710101000
'26/02/108.158.168.138.16000.378.17-0.126792103.230.06+2870-27.6+2591.7-2101000
'26/02/098.118.188.118.16+0.2+2.510.888.17-0.127252363.070.06+4370-71+3661.540103000
'26/02/068.028.027.917.96-0.21-2.571.358.19-2.897853902.010.06+380+99.4+1371.3-125103000
'26/02/058.238.238.158.17-0.06-0.730.977.972.456512732.380.05+2400-126+1141.28+32228000
'26/02/048.258.258.218.23-0.02-0.240.488.180.612451321.850.02-200-73.1-93.11.15+2196000
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
'26/02/038.218.268.218.25+0.14+1.730.628.240.128802323.790.07+5250-29.6+4951.16+20194000
'26/02/028.238.238.18.11-0.14-1.71.588.29-2.221,4052725.160.11+7230-40.7+6820.87-156174000
'26/01/308.278.278.218.25-0.02-0.240.738.20.616952532.750.06+880+102+1901.3+76330000
'26/01/298.358.358.258.27-0.16-1.91.198.2706593801.740.05-800-63.2-1431.24+2254000
'26/01/288.58.58.428.43-0.06-0.710.948.281.787653092.480.06-2390+299+601.28-62252000
'26/01/278.438.58.438.49+0.06+0.710.838.470.244002311.730.03+180-70.3-52.31.41+150314000
'26/01/268.528.528.378.43-0.2-2.321.748.48-0.591,1414292.660.1-2260+162-64.11.4+63164000
'26/01/238.68.658.68.63+0.16+1.890.598.481.741,2124372.770.1+3510+62.4+4131.53-73101000
'26/01/228.438.498.438.47+0.19+2.290.728.66-2.241,3383553.770.11+9230-310+6131.34+59174000
'26/01/218.198.288.198.28+0.09+1.11.18.51-2.781,0152134.770.08+7260-230+4960.83-34115000
'26/01/208.168.28.128.19+0.03+0.370.988.27-0.981832020.90.01+740+35.6+1100.43+3149000
'26/01/198.28.238.158.16-0.13-1.570.978.26-1.235193431.510.04-560+2.47-53.50.39+13146000
'26/01/168.358.358.278.29-0.11-1.310.958.2905703811.50.05-1400+63.8-76.20.41+24133000
'26/01/158.348.418.348.4+0.1+1.20.848.42-0.241,3523633.720.11+9690-329+6401.3+18109000
'26/01/148.38.338.298.3+0.03+0.360.488.32-0.247902183.620.07+2570+103+3600.77-391000
'26/01/138.238.298.238.27+0.04+0.490.738.3-0.365602931.910.05+3260+16.8+3431.17+394000
'26/01/128.278.278.218.23-0.04-0.480.738.28-0.613682671.380.03-50+53.4+48.41+391000
'26/01/098.38.38.198.27-0.1-1.191.318.2707093042.330.06+1920+15.7+2081-788000
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
'26/01/088.288.388.288.37+0.18+2.21.228.4-0.361,5084853.110.13+6250+218+8430.89-6895000
'26/01/078.098.28.098.19+0.3+3.81.398.21-0.242,5447353.460.21+1,2200-256+9641.62+84163000
'26/01/067.867.917.867.89+0.03+0.380.647.94-0.634252251.890.03+740+34.5+1090.97079000
'26/01/057.877.897.867.86-0.01-0.130.387.95-1.158362583.240.07+5160+63+5790.93-479000
'26/01/027.847.897.847.87+0.03+0.380.647.88-0.132171801.20.02+190+37+561.18083000
'25/12/317.887.887.837.84-0.04-0.510.637.88-0.513611762.050.03+1850-78.3+1071.17083000
'25/12/307.977.977.887.88-0.1-1.251.137.93-0.632661841.450.02+110+124+1351.07083000
'25/12/297.9687.967.98-0.03-0.370.58.01-0.385212092.490.04+710-180-1091.07083000
'25/12/2688.0488.01+0.02+0.250.58.06-0.625341992.680.04+2980-91+2071.03083000
'25/12/248.028.027.997.99-0.03-0.370.378.02-0.383211532.10.03+10-33-320.87083000
'25/12/2388.0588.02+0.1+1.260.638.08-0.752,0524015.120.16+1,5010-215+1,2861.92-683000
'25/12/227.877.937.877.92+0.14+1.80.777.94-0.251,0722135.030.08+4040+162+5661.12+189000
'25/12/197.777.87.767.78-0.01-0.130.517.81-0.392541521.670.02+780+1.99+800.91-1088000
'25/12/187.817.857.797.79-0.02-0.260.777.81-0.263181711.860.02+490+165+2140.87098000
'25/12/177.847.847.87.81-0.03-0.380.517.83-0.262881801.60.02-50+160+1550.84098000
'25/12/167.87.867.87.84+0.03+0.380.777.87-0.382581901.360.02-70-28.1-35.10.85+198000
'25/12/157.857.857.87.81-0.04-0.510.647.82-0.134901702.880.04+1030+206+3090.85+597000
'25/12/127.87.867.87.85+0.07+0.90.777.86-0.136242063.030.05+3040+61.1+3650.8-1392000
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
'25/12/117.757.817.757.78+0.06+0.780.787.85-0.98742074.220.07+7060-400+3061.42-14105000
'25/12/107.87.87.77.72-0.1-1.281.287.75-0.394852162.250.04+1480+23.7+1721.05+5119000
'25/12/097.897.897.827.82-0.1-1.260.887.86-0.513052281.340.02+220+106+1280.97+11114000
'25/12/08887.917.92-0.08-11.127.93-0.133732061.810.03-230+17.5-5.460.96+26103000
'25/12/057.978.037.968+0.13+1.650.898.02-0.251,2073513.440.1-2620+534+2720.97+577000
'25/12/047.867.927.837.87+0.13+1.681.167.95-1.025641743.240.04+450+83+1281.1-2572000
'25/12/037.787.787.737.74-0.07-0.90.647.75-0.135802402.410.04+230+257+2801.08+1397000
'25/12/027.887.917.87.81-0.18-2.251.387.84-0.386312932.150.05+2430-103+1401.07-384000
'25/12/017.978.017.977.99+0.02+0.250.58.07-11,2443513.540.1-730+871+7980.94-1787000
'25/11/287.997.997.937.97000.758-0.381,2672894.380.1+9250+122+1,0472.26-3104000
'25/11/277.997.997.947.97+0.03+0.380.638-0.388064541.780.06+4290+90.6+5201.78+16107000
'25/11/267.9287.927.94+0.12+1.531.027.98-0.51,0314162.480.08+3450+84+4291.56091000
'25/11/257.87.847.777.82+0.12+1.560.917.86-0.511,1053852.870.09+3810+245+6261.38+191000
'25/11/247.647.717.647.7+0.3+4.050.957.76-0.781,3994772.930.11+3180+37.1+3551.18090000
'25/11/217.387.467.387.4-0.07-0.941.077.46-0.817741455.340.06+4030+23.1+4261.02-1590000
'25/11/207.437.487.437.47+0.04+0.540.677.450.273881542.520.03+2270+64+2911.57+15105000
'25/11/197.47.467.47.43+0.05+0.680.817.47-0.543281751.870.02+1680+73.6+2421.45-1490000
'25/11/187.47.457.367.38-0.01-0.141.227.43-0.683891772.20.03+76.20+78.1+1541.37+20104000
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
'25/11/177.427.427.397.39-0.03-0.40.47.44-0.681,5112446.190.11+9960-3.52+9921.33084000
'25/11/147.477.477.47.42-0.1-1.330.937.44-0.276531554.220.05+980+236+3340.82+384000
'25/11/137.517.547.57.52+0.01+0.130.537.54-0.276152692.290.05+2880+65.9+3542.27-4781000
'25/11/127.447.527.447.51+0.21+2.881.17.55-0.532,5534605.550.19+1,7020-93.2+1,6092.12-51128000
'25/11/117.287.317.287.3+0.02+0.270.417.34-0.552712361.150.02+700+28.3+98.31.270179000
'25/11/107.277.287.257.28+0.01+0.140.417.240.555482092.620.04+4170-262+1551.230179000
'25/11/077.257.297.247.27+0.03+0.410.697.3-0.413732331.60.03-50+5.97+0.971.02+100179000
'25/11/067.27.257.27.24+0.11+1.540.77.28-0.552882021.430.02+1440+32.2+1761.02079000
'25/11/057.187.187.17.13-0.08-1.111.117.14-0.142792151.30.0200+59.7+59.70.95-379000
'25/11/047.277.277.27.21-0.09-1.230.967.27-0.833401542.210.02-870-16.4-1030.95-282000
'25/11/037.217.377.217.3+0.15+2.12.247.32-0.271,5812685.90.12+9230-541+3820.99-4284000
'25/10/317.117.177.117.15+0.04+0.560.847.17-0.288051595.070.06-1460+379+2331.03-1126000
'25/10/307.117.117.067.11-0.06-0.840.77.10.141,3292136.240.09+6520-267+3851.09+1127000
'25/10/297.27.27.157.17-0.06-0.830.697.19-0.286982023.460.05-130-130-1430.77+3126000
'25/10/287.337.337.237.23-0.26-3.471.347.25-0.281,1743233.640.09-4760+156-3200.77+43123000
'25/10/277.427.497.427.49+0.2+2.740.967.440.671,0873603.020.08+8000-190+6101.01080000
'25/10/237.367.367.297.29-0.15-2.020.947.32-0.415222592.010.04-50+86.6+81.60.61080000
'25/10/227.497.497.427.44-0.05-0.670.936241853.370.05+1000+7.57+1080.62-8480000
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
'25/10/217.447.497.447.49+0.23+3.170.697.52-0.41,6174173.880.12+1,0080-146+8621.55+7164000
'25/10/207.37.37.267.26+0.02+0.280.557.2604751433.320.03+1880-21.5+1671.05+80157000
'25/10/177.37.37.247.24-0.11-1.50.827.3-0.835522452.250.04+230+24.8+47.80.96077000
'25/10/167.37.367.37.35+0.14+1.940.837.36-0.145603191.760.04+90+91.8+1011077000
'25/10/157.167.227.167.21+0.05+0.70.847.2102511491.690.02+320+85.8+1181077000
'25/10/147.247.277.157.16-0.11-1.511.657.21-0.76462232.90.05+90+266+2750.98+277000
'25/10/137.287.37.237.27-0.06-0.820.957.240.416552882.280.05+1960+4.32+2000.98+275000
'25/10/097.317.377.317.33+0.15+2.090.847.37-0.559873742.640.07+1490+252+4010.88+1773000
'25/10/087.197.197.177.18-0.01-0.140.287.19-0.141871531.220.01+100+26.6+36.60.81056000
'25/10/077.157.217.157.19+0.05+0.70.847.24-0.71,0404252.450.07+470+56.4+1030.8-356000
'25/10/037.17.187.17.14+0.1+1.421.147.1409583452.780.07+4110+132+5430.78059000
'25/10/026.957.056.957.04+0.31+4.611.497.0401,8764853.870.13+1,1450-102+1,0431.55-859000
'25/10/016.726.756.726.73+0.08+1.20.456.8-1.044901832.680.03+2690-13.2+2560.99-2067000
'25/09/306.636.676.636.65+0.1+1.530.616.69-0.62931891.550.02+870+160+2470.86-287000
'25/09/266.596.596.546.55-0.09-1.360.756.540.152052260.910.01-100+35.5+25.50.81089000
'25/09/256.656.656.636.64-0.01-0.150.36.65-0.154241253.390.03+2840-8.61+2750.82089000
'25/09/246.686.686.646.65-0.04-0.60.66.6501691251.350.01+40+97.5+1010.68089000
'25/09/236.696.716.696.69000.36.73-0.64311842.340.03+240+79.9+1040.68089000
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
'25/09/226.736.736.656.69-0.04-0.591.196.670.32861541.860.02+640+39.5+1040.67+289000
'25/09/196.636.736.636.73+0.18+2.751.536.75-0.31,5132386.360.1+1,1010-625+4761.6-487000
'25/09/186.576.576.526.55+0.07+1.080.776.540.153421292.650.02+2760-84.4+1921.06091000
'25/09/176.496.56.486.48-0.01-0.150.316.53-0.772942211.330.02+2250-56.9+1680.93091000
'25/09/166.526.526.496.49-0.03-0.460.466.4904422241.970.03-220+33+110.82091000
'25/09/156.536.546.486.52-0.08-1.210.916.490.463951902.080.03-60+3.56-2.440.83091000
'25/09/126.586.626.586.6+0.11+1.690.626.64-0.615951493.990.04+4160-90.1+3260.84091000
'25/09/116.556.556.486.49-0.1-1.521.066.51-0.315151992.590.03-930+124+31.40.63-391000
'25/09/106.566.616.566.59-0.03-0.450.766.61-0.34871682.90.03-1430+142-0.960.68-2894000
'25/09/096.666.666.626.62-0.09-1.340.66.64-0.32591431.810.02-100-87.1-97.10.75-16122000
'25/09/086.726.756.716.71+0.09+1.360.66.78-1.047352333.150.05+580+211+2690.75-8138000
'25/09/056.656.656.616.62-0.03-0.450.66.66-0.62491751.420.02+2.20+21.4+23.60.72-5146000
'25/09/046.636.686.636.65+0.05+0.760.766.66-0.154941573.150.03+1970-117+80.40.72+50151000
'25/09/036.66.626.66.6+0.02+0.30.36.65-0.761641650.990.01+130+124+1370.630101000
'25/09/026.66.626.586.58000.616.63-0.762101121.880.01+1160+58+1740.630101000
'25/09/016.66.616.576.58000.616.62-0.614361383.160.03+2940-96.8+1971.130101000
'25/08/296.536.596.536.58-0.04-0.60.916.61-0.462861172.450.02+850+78+1630.990101000
'25/08/286.666.666.626.62-0.01-0.150.66.64-0.3921070.860.01-70+21.9+14.90.950101000
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
'25/08/276.636.646.626.63+0.03+0.450.31331610.830.01+460+8.46+54.50.950101000
'25/08/266.676.676.586.6-0.1-1.491.342042001.020.01-70+31.5+24.50.930101000
'25/08/256.76.726.666.7+0.09+1.360.918682333.730.06+3950-13+3820.93-1101000
'25/08/226.66.636.596.61+0.04+0.610.616.66-0.762491351.840.02-20+90.6+88.60.74-21102000
'25/08/216.536.596.536.57+0.06+0.920.926.63-0.912261221.860.01-20+200+1980.95-1123000
'25/08/206.586.586.56.51-0.1-1.511.216.56-0.776261484.230.04+1870+222+4090.95-12124000
'25/08/196.626.636.66.61-0.03-0.450.456.63-0.37611574.850.05+4030+43.8+4471.33-53136000
'25/08/186.656.666.636.64+0.06+0.910.466.66-0.35622192.570.04-30+76.7+73.71.14-40189000
'25/08/156.516.66.516.58+0.07+1.081.386.5804771672.860.03+1450-144+1.291.14-11229000
'25/08/146.496.546.496.51+0.13+2.040.786.56-0.775931813.280.04+2000+148+3481.07+12240000
'25/08/136.296.396.296.38+0.16+2.571.616.370.167062472.860.04+2110-174+36.50.970228000
'25/08/126.256.256.226.22-0.04-0.640.486.25-0.484461273.510.03+620+62.7+1250.87+44228000
'25/08/116.266.286.266.26-0.01-0.160.326.250.161401251.120.01-10+43.8+42.80.84-16184000
'25/08/086.276.276.246.27000.486.28-0.162161251.720.01+220+50+720.840200000
'25/08/076.326.326.266.27-0.17-2.640.936.250.327062412.930.04-1850+147-37.80.83+8200000
'25/08/066.446.446.416.44-0.03-0.460.466.430.161261570.80.01+560-1.32+54.70.920192000
'25/08/056.446.496.446.47+0.11+1.730.796.51-0.622451381.780.02-140-101-1150.890192000
'25/08/046.396.396.366.36-0.03-0.470.476.38-0.313051212.520.02-610+156+94.63.06+5192000
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
'25/08/016.46.416.356.39-0.12-1.840.926.340.782761491.850.02-180-14.4-32.43.02+26187000
'25/07/316.56.526.56.51-0.05-0.760.36.53-0.314861333.650.03+980+199+2973.03+23161000
'25/07/306.626.626.546.56-0.11-1.651.26.540.32031401.450.01-10-23.8-24.82.98+1138000
'25/07/296.656.676.616.67-0.04-0.60.896.650.32631431.840.02+940-91.5+2.52.98-18137000
'25/07/286.656.726.656.71+0.05+0.751.056.680.457101923.70.05+4970-63.1+4342.94-6155000
'25/07/256.696.696.656.66-0.05-0.750.66.6602081271.640.01+410+81.9+1232.71-2161000
'25/07/246.686.726.686.71+0.19+2.910.616.76-0.758542563.330.06+1700-89.3+80.72.69-2163000
'25/07/236.486.546.486.52+0.23+3.660.956.53-0.158272543.250.05+5850-144+4412.61-13165000
'25/07/226.296.316.296.29000.326.33-0.642181042.090.01+1390+46+1852.33-1178000
'25/07/216.336.336.296.29-0.06-0.940.636.31-0.324371183.710.03+2990+5.35+3042.270179000
'25/07/186.376.396.356.35-0.01-0.160.636.37-0.312451132.170.02+600+82.8+1432.13-49179000
'25/07/176.316.366.316.36+0.17+2.750.816.340.314711742.710.03+3810-50.2+3312.1-20228000
'25/07/166.216.226.186.19-0.16-2.520.636.21-0.322521911.320.02-390-87.6-1271.92+20248000
'25/07/156.326.366.326.35+0.07+1.110.646.3502021501.350.01+150+130+1451.940228000
'25/07/146.286.286.266.28-0.09-1.410.316.35-1.11781030.76-50+23.6+18.61.930228000
'25/07/116.376.46.376.37+0.02+0.310.476.31.13441402.460.02+2210+56+2771.930228000
'25/07/106.36.366.36.35+0.18+2.920.976.43-1.268602403.590.05+6810-63.4+6181.83-43228000
'25/07/096.126.186.126.17+0.1+1.650.996.36-3.086321504.210.04+3820+18+4001.51-7271000
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
'25/07/086.16.16.066.07-0.06-0.980.656.19-1.981611101.470.01-1060+19-871.330278000
'25/07/076.126.156.126.13+0.03+0.490.496.051.311841870.980.01+1270-30.5+96.51.38-3278000
'25/07/046.156.156.096.1-0.01-0.160.986.13-0.491481061.390.01-30+85+821.3-5281000
'25/07/036.116.156.116.11+0.06+0.990.666.13-0.332361861.270.01+1170+59+1761.31-15286000
'25/07/0266.0666.05+0.08+1.341.016.14-1.494671523.070.03+4140-63+3511.250301000
'25/07/015.9665.965.97+0.01+0.170.676.06-1.512291311.750.01+700+14.5+84.51.060301000
'25/06/305.955.995.925.96+0.02+0.341.186.01-0.844251243.420.03+1490-21.4+1281.49-10301000
'25/06/275.965.965.925.94-0.03-0.50.675.910.511271690.750.01-430+1.63-41.41.42+15311000