≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00968B 元大優息投等債 (還原股價) / K線圖(日)

00968B 元大優息投等債

日期: 09/24
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.838.95-0.12-1.34%0.34%8.818.848.81
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%)
5,6034,942萬8356.71張/筆8.828.82 (+0.06%)
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)
2,1811,948萬9822.3張/筆8.93+0.03 (+0.34%)

連續漲跌: 首日下跌  ( -0.12元 / -1.34%)

上櫃指數: 412.99 (-0.77 / -0.19%)

新聞及公告

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年08月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 09/17)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年08月31日收益分配評價結果。 (分配收益公告 09/01)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年07月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 08/19)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年07月31日收益分配評價結果。 (分配收益公告 08/03)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年06月30日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 07/17)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年06月30日收益分配評價結果。 (分配收益公告 07/01)

• 「高成長、高波動」新常態　元大優質收益成長多重資產7／8開募 (ETtoday新聞雲 06/29 16:43)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年05月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 06/17)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00968B 元大優息投等債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/24 交易資料統計

共437日｜股價已還原
成交價: 8.83元 (-0.12元/ -1.34%)成交張數: 5,603張成交金額: 4,942萬元
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146低
近7日新低
首日下跌
(-0.12元/ -1.34%)
第93高
近27日新高
第101高
近27日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
8.83元		3日
09/22
~09/24
5日
09/18
~09/24
10日
09/11
~09/24
1個月
08/26
~09/24
3個月
06/26
~09/24
半年
03/27
~09/24
1年
'25/09/25
~09/24
2年3年5年10年15年20年今年
01/02
~09/24
起算價8.938.918.838.949.299.038.8------9.04
漲跌價-0.1-0.080-0.11-0.46-0.2+0.03-------0.21
漲跌幅-1.12%-0.9%-0.01%-1.23%-4.92%-2.23%+0.3%-------2.34%
振幅1.68%1.79%2.25%2.78%6.09%6.26%6.93%------6.25%
成交張數9,1391.22萬1.89萬2.99萬16.5萬36.1萬72.2萬------55.3萬
成交金額8,099萬1.09億1.68億2.67億15.1億33.3億67.3億------51.4億
週轉率1.15%1.54%2.38%3.77%20.8%45.5%91%------69.7%

* 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
'26/09/248.818.848.818.83-0.12-1.340.348.820.065,6038356.710.49-5400-2,141-2,6810.07+246000
'26/09/238.98.958.98.95+0.03+0.340.568.81.632,1819822.20.19+400-1,242-1,2020.13044000
'26/09/228.968.968.918.92-0.01-0.110.568.93-0.111,35511112.20.12-4280+773+3450.13044000
'26/09/218.968.968.928.93-0.01-0.110.458.94-0.141,58115110.50.14-1340+118-15.70.18044000
'26/09/188.958.978.948.94+0.03+0.340.348.950.341,50112811.70.13+350+836+8710.2-544000
'26/09/178.918.948.98.91+0.07+0.790.459.02-0.811,515126120.14+1230+715+8380.19049000
'26/09/168.838.878.838.84+0.03+0.340.458.92-0.43,27224013.60.29+5000+1,322+1,8220.18-6049000
'26/09/158.868.868.88.81+0.01+0.110.688.89-0.493522141.640.03+320-49.9-17.90.120109000
'26/09/148.818.818.788.8+0.01+0.110.348.87-0.375431144.760.05+50-29.2-24.20.110109000
'26/09/118.788.798.778.79-0.04-0.450.238.84-0.089891895.230.09-710+127+56.30.11+10109000
'26/09/108.858.858.818.83-0.03-0.340.458.80.741,0271586.50.09+100+159+1690.12+3599000
'26/09/098.848.888.848.86000.458.860.411,1081567.10.1-560+276+2200.12+1064000
'26/09/088.898.898.838.86-0.02-0.220.678.9-0.017801894.130.07-340-3.5-37.50.13+554000
'26/09/078.918.918.878.88-0.04-0.450.458.93-0.137421644.530.07+40-349-3450.13049000
'26/09/048.918.938.98.92+0.01+0.110.348.930.32298545.520.03+2.010+107+1090.13049000
'26/09/038.918.918.888.91+0.02+0.220.348.96-0.15645996.510.06+60+413+4190.13049000
'26/09/028.888.898.878.89-0.01-0.110.228.94-0.148751376.380.0800-41.1-41.10.13049000
'26/09/018.928.928.888.9-0.06-0.670.448.920.21,7953165.680.16+90-362-3530.13+549000
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
'26/08/318.968.988.958.96000.338.970.34945989.640.09+80+60.7+68.70.13+144000
'26/08/288.998.998.948.96-0.04-0.440.558.980.221,2162045.960.11-140-382-3960.12-1043000
'26/08/279.019.018.979-0.01-0.110.449.020.19848978.750.08+80+405+4130.13+1053000
'26/08/269.019.0299.01+0.07+0.780.229.06-0.17542253.350.07+360+386+4220.13043000
'26/08/258.938.958.938.94+0.02+0.220.229.08-1.07408745.510.04+140-30.7-16.70.12043000
'26/08/248.948.948.918.92-0.02-0.220.338.99-0.35081453.50.05+40+59.2+63.20.12043000
'26/08/218.968.968.928.94-0.07-0.770.448.950.381,8865253.590.17+50-1,130-1,1250.12043000
'26/08/208.999.018.989.01+0.11+1.220.339.040.62,02615413.20.18+2060+1,365+1,5710.12-42843000
'26/08/198.898.928.898.9+0.03+0.340.349.11-1.412,08412816.30.19+5500-449+1010.09+155471000
'26/08/188.948.948.868.87-0.09-10.888.99-0.416,31362310.10.56-2,7490-1,109-3,8580.02+203316000
'26/08/17998.948.96-0.06-0.660.668.951.042,0965094.120.19-5560-1,034-1,5900.37+64113000
'26/08/149.089.089.019.02-0.02-0.220.779.050.511,0751845.840.1+70-254-2470.44-33349000
'26/08/139.059.059.039.04000.229.15-0.35537816.630.0500+65.1+65.10.44-22382000
'26/08/129.069.069.029.04+0.01+0.110.449.12-0.052,66121412.40.24+3910+885+1,2760.44+6404000
'26/08/119.039.039.029.03-0.07-0.760.119.13-0.193,34230710.90.3-1,0570-687-1,7440.42+203398000
'26/08/109.099.119.079.1+0.01+0.110.449.110.821,2821419.090.12-1550+521+3660.56+131195000
'26/08/079.099.19.079.09-0.06-0.650.339.2-0.347,6848279.290.7-2,8940-3,394-6,2880.58064000
'26/08/069.169.169.129.15-0.01-0.110.439.170.77,1731,1536.220.66-2,8710-1,420-4,2910.97+1564000
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
'26/08/059.169.179.149.16+0.07+0.760.339.240.051,53012911.90.14-7400+987+2471.36049000
'26/08/049.089.119.079.09+0.03+0.330.449.27-1.17,48250514.80.69-4,4790-598-5,0772.13049000
'26/08/039.039.069.019.06-0.01-0.110.559.2-0.631,76014012.60.16-5090-518-1,0272.71049000
'26/07/319.059.089.059.07+0.05+0.550.339.10.531,51210514.40.14+440+395+4393.02-149000
'26/07/309.029.048.989.02-0.09-0.980.659.17-0.726,14133518.30.56-3760-245-6213+150000
'26/07/299.19.139.19.11+0.01+0.110.339.120.816,46523028.10.59-2,0880+5,966+3,8783.06049000
'26/07/289.19.119.089.1-0.01-0.110.339.23-0.531,63112413.20.15-2210+89.7-1313.35049000
'26/07/279.19.129.19.11+0.03+0.330.229.170.251,5862117.520.15-1,0980+1,394+2963.36049000
'26/07/249.089.089.059.08-0.03-0.330.339.160.041,3451827.390.12+3000-548-2484.23049000
'26/07/239.159.159.099.11-0.04-0.430.659.140.54,42627416.20.41-9630+1,355+3924.86049000
'26/07/229.139.159.119.15000.439.23-0.043,43927512.50.32-2,3230+2,173-1504.96049000
'26/07/219.199.199.149.15-0.05-0.540.549.25-0.27,76529326.50.72-6,6580+6,540-1185.25-2249000
'26/07/209.169.219.169.2+0.01+0.110.549.290.281,3461558.690.13-2960+544+2486.17+2271000
'26/07/179.169.219.169.19+0.02+0.220.549.36-0.533,49726313.30.33-2410+2,659+2,4186.2049000
'26/07/169.139.179.139.17+0.06+0.650.439.34-0.51,0001725.820.09+4390-153+2866.23049000
'26/07/159.119.139.19.11+0.01+0.110.339.31-0.889861945.080.09-60-142-1486.15049000
'26/07/149.129.159.19.1-0.02-0.220.549.27-0.555,68920427.90.52-5,2350+5,037-1986.15+149000
'26/07/139.29.29.129.12-0.06-0.650.869.28-0.397,29636719.90.68-6,7030+4,962-1,7416.84048000
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
'26/07/099.169.29.159.18+0.02+0.220.549.35-0.521,4868717.10.14-7480+990+2427.74048000
'26/07/089.249.249.169.16-0.13-1.380.859.31-0.273,604300120.34-2,3540+1,307-1,0477.81048000
'26/07/079.319.319.289.29-0.02-0.210.329.350.591,17711410.30.11+5310-569-37.68.14+348000
'26/07/069.289.329.279.31+0.04+0.430.539.43-0.011,4391817.950.14+9780-70.5+9088.06-2045000
'26/07/039.259.289.249.27+0.04+0.430.439.39-0.043,11414122.10.29+1,8100-8.42+1,8027.93-165000
'26/07/029.239.259.229.23000.329.39-0.473,08310828.60.29+1,9770-1,047+9307.68066000
'26/07/019.269.269.219.23-0.1-1.060.539.37-0.275,95525823.10.56+1,7200+1,538+3,2587.46066000
'26/06/309.319.349.39.33+0.03+0.320.429.40.573,062170180.29+1,1790+1,760+2,9397.21-166000
'26/06/299.299.319.299.3-0.01-0.110.219.48-0.644,67617826.30.44+1,2580+3,154+4,4127.04-267000
'26/06/269.269.329.269.31+0.02+0.210.649.46-0.283,71034110.90.35+1,0730+1,478+2,5516.85069000
'26/06/259.279.319.279.29+0.06+0.640.439.46-0.52,66424011.10.25+3930+2,157+2,5506.7-269000
'26/06/249.189.249.189.23+0.04+0.430.649.45-1.034,21736611.50.39+2,5150+610+3,1256.6-371000
'26/06/239.179.199.179.19-0.02-0.210.219.34-0.291,3451688.010.13-2350+130-1056.26074000
'26/06/229.189.229.179.21-0.02-0.210.539.320.158,02359913.40.75-7880-3,318-4,1066.29+174000
'26/06/189.199.249.189.23+0.04+0.430.649.39-0.044,27625616.70.4+3470+1,535+1,8826.4-173000
'26/06/179.189.29.189.19+0.01+0.110.219.37-0.22,00110519.10.19-770+1,518+1,4416.35074000
'26/06/169.219.219.179.18-0.04-0.430.439.38-0.474,19132812.80.39-2,2460-1,413-3,6596.36074000
'26/06/159.199.239.199.22+0.03+0.320.439.360.172,2402259.960.21+9390+35.8+9756.65074000
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
'26/06/129.139.29.139.19+0.05+0.540.759.38-0.345,44925621.30.51+2,2150+2,573+4,7886.51+274000
'26/06/119.099.149.099.14+0.03+0.320.549.39-0.961,8712178.620.17-2860+1,665+1,3796.19072000
'26/06/109.099.149.099.11+0.04+0.430.549.31-0.411,6461868.850.15+1100+1,334+1,4446.22-972000
'26/06/099.099.099.079.07-0.04-0.430.229.32-1.022,46912819.30.23-1,8550+1,950+956.2081000
'26/06/089.19.129.089.11-0.02-0.220.439.27-0.035,03531316.10.47+3,2390-642+2,5976.45-181000
'26/06/059.139.169.129.13+0.02+0.220.439.280.121,6701849.080.16+6700+199+8696+682000
'26/06/049.19.129.19.11-0.01-0.110.229.33-0.62,18411718.70.2+7600+1,203+1,9636.93076000
'26/06/039.139.159.129.12-0.04-0.430.329.29-0.161,4181539.270.1300+923+9236.81+576000
'26/06/029.129.169.19.16+0.07+0.760.659.34-0.269,05331928.40.84+6100+7,505+8,1156.79071000
'26/06/019.149.149.089.09-0.03-0.320.659.31-0.654,04417922.60.37-1,6170+2,304+6876.62+371000
'26/05/299.19.139.19.12+0.07+0.760.339.3-0.266,96022231.40.65-1,1850+6,196+5,0116.85-168000
'26/05/289.079.079.049.05-0.03-0.320.329.3-11,99817411.50.18+9860-33.1+9536.96069000
'26/05/279.079.099.069.08-0.01-0.110.329.26-0.182,61414717.80.24+1,1210+110+1,2316.81069000
'26/05/269.049.099.039.09+0.05+0.540.659.25-0.048,24735523.20.76-4290-1,085-1,5146.63069000
'26/05/259.089.089.039.04+0.02+0.220.549.25-0.493,71119618.90.34-7460+3,047+2,3016.67069000
'26/05/229.019.028.999.02+0.03+0.330.339.25-0.715,39320825.90.49+2,2270+2,131+4,3586.79069000
'26/05/218.9798.968.99+0.05+0.550.449.26-0.742,63717714.90.24-9360+1,384+4486.45-469000
'26/05/208.968.988.928.94-0.05-0.540.659.24-1.112,7743158.810.25-1,1830+1,197+13.96.58+473000
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
'26/05/198.9898.988.99+0.01+0.110.229.160.352,30516314.10.21-4400+1,122+6826.76069000
'26/05/188.998.998.968.98-0.04-0.430.339.19-0.122,4565754.270.23+4970+669+1,1666.82069000
'26/05/159.049.059.019.02-0.03-0.320.439.190.313,17725612.40.29-1,4490+668-7816.74069000
'26/05/149.059.069.049.05+0.01+0.110.229.28-0.292,32911919.60.22+1,2750+404+1,6796.96069000
'26/05/139.039.059.029.04000.329.26-0.222,26714315.80.21+1,3190+143+1,4626.77069000
'26/05/129.029.049.029.04000.229.25-0.073,18418017.70.29+1,4930+664+2,1576.57069000
'26/05/119.049.079.039.04000.439.27-0.273,76125914.50.35+2,2060-1,009+1,1976.34069000
'26/05/089.069.069.029.04-0.02-0.220.439.29-0.563,833202190.35+2750+2,452+2,7276069000
'26/05/079.099.099.069.06-0.02-0.220.329.250.11,95015512.60.18+1410+1,203+1,3445.95069000
'26/05/069.079.19.059.08+0.05+0.540.549.32-0.462,82127110.40.26-5410+1,874+1,3335.93069000
'26/05/059.059.059.029.03-0.03-0.320.329.3-0.811,8912278.330.17-1,0830+603-4806.01069000
'26/05/049.049.079.049.06+0.01+0.110.329.230.32,07719210.80.19-2850+1,561+1,2766.17069000
'26/04/309.039.059.039.05-0.03-0.320.229.27-0.181,2321398.860.11-5070-23.5-5306.21069000
'26/04/299.049.089.049.08+0.04+0.430.439.240.485,03213337.80.47+2,7360-684+2,0526.29069000
'26/04/289.049.069.029.04-0.02-0.220.439.28-0.391,5592227.020.14+4720+267+7395.87069000
'26/04/279.089.089.059.06-0.03-0.320.329.260.044,09432212.70.38+1,7750+312+2,0875.8069000
'26/04/249.119.119.089.09000.329.32-0.321,98813814.40.18+1,0180+323+1,3415.53069000
'26/04/239.119.119.089.09000.329.33-0.462,51620012.60.23+1,6490-896+7535.38069000
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
'26/04/229.099.119.089.09-0.02-0.210.329.37-0.443,58222216.10.33+1,7890-1,376+4135.13069000
'26/04/219.099.129.099.11+0.03+0.320.329.330.173,06617417.60.29+2,3380-709+1,6294.86069000
'26/04/209.099.19.089.08000.219.4-0.825,37924721.80.5+3,3030+1,282+4,5854.51069000
'26/04/179.19.119.089.08-0.06-0.640.329.42-1.073,079279110.29-1,9800+480-1,5004.01069000
'26/04/169.139.159.129.14-0.02-0.210.329.340.411,3873873.580.13+5090+84+5934.31069000
'26/04/159.179.179.159.16+0.03+0.320.219.41-0.152,82618215.50.27+4040+2,189+2,5934.21069000
'26/04/149.119.169.119.13+0.04+0.430.549.44-0.752,42315315.80.23+1,3790+64.6+1,4444.15069000
'26/04/139.19.129.089.09-0.04-0.430.439.43-1.091,4381529.460.13-2600+773+5133.95069000
'26/04/109.139.159.139.13-0.01-0.110.219.4-0.361,62913512.10.15+9010+532+1,4333.99-169000
'26/04/099.139.159.129.14-0.04-0.420.329.42-0.422,29813017.70.22+5250+1,449+1,9743.85070000
'26/04/089.189.199.169.18+0.06+0.640.329.410.074,24729814.20.4+1,9190+2,179+4,0983.77-170000
'26/04/079.119.169.119.12+0.04+0.430.549.42-0.612,3092349.870.22+1,4440+124+1,5683.48071000
'26/04/029.099.19.069.08-0.03-0.320.439.41-0.961,4491907.630.14+5940-73.4+5213.26071000
'26/04/019.069.119.069.11+0.04+0.430.549.35-0.044,81415131.90.45+3,1570-845+2,3123.17071000
'26/03/319.049.099.039.07+0.08+0.870.659.35-0.393,63721916.60.34+1,1210+1,740+2,8612.7071000
'26/03/308.9698.958.99+0.01+0.110.549.29-0.684,21720220.90.39-2430+1,892+1,6492.52071000
'26/03/279.029.028.978.98-0.05-0.540.549.190.31,8181969.270.17-370+365+3282.54-371000
'26/03/269.059.059.039.03-0.03-0.320.229.250.212,434188130.23-1,3220+2,079+7572.54074000
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
'26/03/259.069.079.049.06+0.05+0.540.329.36-0.694,37523318.80.41+2740+3,995+4,2692.72074000
'26/03/248.989.028.989.01+0.05+0.540.439.29-0.471,53510714.30.14+5560+478+1,0342.67074000
'26/03/23998.968.96-0.13-1.390.439.34-1.515,54042912.90.51-2,8480+4,329+1,4812.58+374000
'26/03/209.079.19.069.09+0.04+0.430.439.221.234,37119522.40.41+2,9830+159+3,1422.98071000
'26/03/199.059.059.039.05-0.03-0.320.219.4-0.782,24914815.20.21+1150+1,095+1,2102.55071000
'26/03/189.039.089.039.08+0.11+1.190.549.320.42,83419914.20.26+1,7780+390+2,1682.52-10071000
'26/03/179.029.028.978.97-0.03-0.320.549.37-1.263,29731510.50.31-2,3710+1,419-9522.27+100171000
'26/03/168.989.028.989+0.01+0.110.439.34-0.611,6992586.590.16-4210+912+4912.61-171000
'26/03/138.9898.988.99-0.02-0.220.229.270.022,47223010.80.23-8530+1,028+1752.7072000
'26/03/129.039.038.999.01-0.13-1.380.429.250.396,3847059.060.59-3,9470+394-3,5532.82+172000
'26/03/119.169.169.129.14-0.06-0.630.429.31.275,46329118.80.51-5,2230+3,984-1,2393.4071000
'26/03/109.219.219.199.2+0.11+1.170.219.440.445,09824720.60.48+2,6380+956+3,5944.17-171000
'26/03/099.129.129.079.09-0.08-0.850.539.55-1.962,95928910.20.28+4330+1,522+1,9553.77+272000
'26/03/069.179.199.159.17+0.01+0.110.429.430.232,31621910.60.22+7500+609+1,3593.78-570000
'26/03/059.179.189.159.16-0.02-0.210.329.48-0.461,79315611.50.17+3320+1,239+1,5713.66075000
'26/03/049.159.199.159.18+0.04+0.420.429.52-0.685,91838515.40.56+4,3180+914+5,2323.6075000
'26/03/039.159.169.129.14-0.02-0.210.429.47-0.572,21015214.50.21+6250+624+1,2492.96+575000
'26/03/029.139.169.129.16+0.03+0.320.439.44-0.043,10026911.50.29-1390+2,054+1,9152.87070000
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
'26/02/269.149.169.129.13-0.01-0.110.429.42-0.158,17239420.70.77-4,6310+4,749+1182.86+170000
'26/02/259.179.189.149.14-0.04-0.420.429.5-0.442,98126811.10.28-2,1090+1,539-5703.54069000
'26/02/249.179.29.159.18000.539.54-0.411,6103095.210.15+2230+748+9713.84069000
'26/02/239.139.219.139.18+0.07+0.740.859.54-0.384,3854938.890.42+1,6640+2,153+3,8173.78069000
'26/02/119.139.149.119.11000.329.44-0.144,15529813.90.39-1,0480+1,317+2693.52+169000
'26/02/109.19.129.099.11+0.01+0.110.329.51-0.832,85214419.80.27-1,3780+2,382+1,0043.66068000
'26/02/099.119.129.19.1-0.02-0.210.219.47-0.514,6545029.270.44+1,0700+1,780+2,8503.85+168000
'26/02/069.129.169.129.12+0.03+0.320.439.49-0.522,4173546.830.23+390+1,852+1,8913.69067000
'26/02/059.079.099.079.09+0.02+0.210.219.48-0.792,951155190.28+2,1450+358+2,5033.68067000
'26/02/049.069.089.069.07000.219.39-0.011,70316110.60.1600+1,324+1,3243.35067000
'26/02/039.099.099.079.07-0.04-0.420.219.41-0.182,67718614.40.25-1800+534+3543.35067000
'26/02/029.019.119.019.11+0.11+1.181.079.430.054,22932712.90.4+3,1730+698+3,8713.37067000
'26/01/308.9798.979+0.02+0.220.329.39-0.722,575234110.24+1,7660-862+9042.92067000
'26/01/2999.038.978.98-0.02-0.210.649.37-0.743,55131311.40.33-1,0090+2,289+1,2802.67067000
'26/01/289.059.058.999-0.09-0.960.649.36-0.449,05069113.10.84-5,7240+4,423-1,3012.8067000
'26/01/279.19.129.099.09-0.01-0.110.329.43-0.1810,95276214.41.03-7,4200+8,419+9993.59067000
'26/01/269.19.139.089.1-0.04-0.420.539.48-0.665,23638213.70.49-2,6530+3,544+8914.6067000
'26/01/239.149.169.149.14+0.01+0.110.219.48-0.261,96317611.20.19+4890+1,234+1,7234.96067000
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
'26/01/229.119.139.19.13+0.07+0.750.329.51-0.584,29125716.70.4+1,4110-374+1,0374.56-367000
'26/01/219.049.079.039.06-0.01-0.110.429.5-0.892,87928510.10.27-5200+1,087+5674.36070000
'26/01/209.029.099.029.07+0.02+0.210.749.410.161,6551858.950.16+1,0130-269+7444.42070000
'26/01/199.069.19.059.05-0.09-0.950.539.49-0.856,433535120.61-4,0210+3,381-6404.29070000
'26/01/169.149.169.149.14-0.01-0.110.219.490.11,9682767.130.19+4710+777+1,2484.81070000
'26/01/159.149.179.149.15+0.03+0.320.329.54-0.272,97323412.70.28+1020+2,338+2,4404.75070000
'26/01/149.119.159.119.12+0.01+0.110.429.54-0.634,24533212.80.4+1,4590+852+2,3114.71070000
'26/01/139.19.129.099.11+0.02+0.210.329.5-0.362,350181130.22+1,2360+179+1,4154.52070000
'26/01/129.099.119.089.09+0.01+0.110.329.48-0.323,97225815.40.38+2,2100-524+1,6864.36-370000
'26/01/099.059.089.059.08000.329.49-0.572,35215814.90.22+1,3470-25.6+1,3214.08073000
'26/01/089.049.19.049.08+0.05+0.530.649.420.174,27933612.70.4+2,3730+1,092+3,4653.9-1773000
'26/01/079.039.059.039.03+0.02+0.210.219.44-0.521,6712028.270.16+9990+22.1+1,0213.58-290000
'26/01/069.019.0599.01+0.03+0.320.549.41-0.412,879262110.27+1,7340-427+1,3073.46-2292000
'26/01/058.9798.978.98-0.01-0.110.329.41-0.745,08426419.30.48+2,4210+1,590+4,0113.230114000
'26/01/029.019.028.998.99-0.05-0.530.329.36-0.072,7103447.880.25-7360-438-1,1742.920114000
'25/12/319.039.059.029.04+0.01+0.110.329.380.222,25119611.50.21+2900+1,596+1,8863.01-30114000
'25/12/309.049.079.039.03-0.01-0.110.439.41-0.274,13826815.40.39-10+2,469+2,4682.980144000
'25/12/299.039.069.039.04000.329.44-0.422,87621713.20.27+1,6500+172+1,8222.970144000
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
'25/12/269.039.069.039.04+0.01+0.110.329.42-0.172,26316014.10.21+1,5900-594+9962.760144000
'25/12/249.039.059.029.03-0.01-0.110.329.43-0.43,04116518.40.29+6810+505+1,1862.560144000
'25/12/239.059.059.039.04000.219.41-0.081,70714012.20.16-400+818+7782.470144000
'25/12/229.059.059.029.04000.329.4-0.013,35020216.60.31+6730-1,627-9542.480144000
'25/12/199.049.069.039.04+0.01+0.110.329.41-0.062,27513816.50.21+1,1140+220+1,3342.39-354144000
'25/12/189.049.069.039.03+0.01+0.110.329.47-0.413,17721814.60.3-1,4150+645-7702.25+3498000
'25/12/179.029.039.019.02+0.03+0.320.219.43-0.12,18117812.20.21-1,3620+1,018-3442.43+356495000
'25/12/168.9698.968.99+0.04+0.430.439.43-0.385412192.470.05+430+235+2782.60139000
'25/12/158.968.968.958.96-0.04-0.430.219.36-0.151,2872365.450.12+4450-226+2192.590139000
'25/12/129.039.038.998.99-0.04-0.420.429.310.871,3321847.240.13-3430-109-4522.540139000
'25/12/119.019.0599.03+0.05+0.530.539.430.012,84217216.50.27+1,2370+431+1,6682.58-1139000
'25/12/108.9798.968.98+0.01+0.110.439.42-0.436431135.690.0600+192+1922.420140000
'25/12/098.988.998.978.97000.219.38-0.071,82715012.20.17+7540-424+3302.420140000
'25/12/089.029.028.978.97-0.08-0.850.539.38-0.145,64441613.60.53+1,2280+994+2,2222.950140000
'25/12/059.059.079.049.05000.329.410.422,74215417.80.26-100+62.2+52.22.790140000
'25/12/049.069.069.049.05-0.02-0.210.219.440.081,53713311.60.15+4830-609-1262.760140000
'25/12/039.079.079.069.07000.119.470.031,89415212.50.18+9100+560+1,4702.70140000
'25/12/029.079.089.079.07-0.02-0.210.119.47-0.022,65215317.30.25-1,3860+120-1,2662.580140000
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
'25/12/019.19.129.099.09-0.01-0.110.329.460.316,42717337.20.61+5940-2,751-2,1572.760140000
'25/11/289.089.119.079.1000.429.52-0.222,26619611.60.22+8850-444+4412.690140000
'25/11/279.059.129.059.1+0.04+0.420.749.53-0.293,73925314.80.36+1,9630+604+2,5672.570140000
'25/11/269.059.089.059.06+0.01+0.110.329.53-0.712,19220610.60.21+8240+1,134+1,9582.32-3140000
'25/11/2599.0699.05+0.05+0.530.649.5-0.544,80328816.70.45+3,4190+853+4,2722.21+3143000
'25/11/248.969.018.969+0.07+0.750.649.46-0.613,51730611.50.33+2,3640-14.9+2,3491.78-4140000
'25/11/218.928.958.928.94+0.03+0.320.329.39-0.673,28522714.50.31+1,4190+1,152+2,5711.48-237144000
'25/11/208.898.928.888.91+0.02+0.210.439.37-0.371,3781917.210.13+2010+169+3701.3-9381000
'25/11/198.898.98.888.89-0.01-0.110.219.35-0.32,11718911.20.2-1,0270+1,300+2731.27+6390000
'25/11/188.878.918.878.9+0.04+0.430.439.34-0.142,3453756.250.22+2570+1,095+1,3521.4+227384000
'25/11/178.738.878.738.86-0.04-0.431.619.34-0.523,62528212.90.34-3690+1,520+1,1511.370157000
'25/11/148.938.938.98.9-0.06-0.640.329.320.12,1462707.950.2-420-16.8-58.81.43+3157000
'25/11/138.978.978.958.95000.329.330.691,6372277.210.15-4610+1,115+6541.440154000
'25/11/128.928.968.918.95+0.07+0.750.649.4-0.122,00717611.40.19+1,2440-344+9001.50154000
'25/11/118.888.98.888.89+0.02+0.220.229.34-0.219791367.20.09-980+369+2711.34-1154000
'25/11/108.918.918.868.87-0.05-0.530.539.34-0.421,7693215.510.16-6630-97.3-7601.35+1155000
'25/11/078.898.938.898.92+0.04+0.430.439.330.181,65914711.30.16+7450-123+6221.440154000
'25/11/068.868.888.868.88-0.03-0.320.219.36-0.51,8693305.660.17-1,1830+345-8381.340154000
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
'25/11/058.888.948.888.91+0.04+0.430.659.310.352,449204120.23+9030+274+1,1771.49-1154000
'25/11/048.868.888.868.87-0.03-0.320.219.33-0.362,0453146.510.19-6280+234-3941.63+1155000
'25/11/038.98.938.898.9-0.05-0.530.439.30.323,2483998.140.3-1,0740+1,665+5912.020154000
'25/10/318.968.968.938.95-0.05-0.530.429.330.524,96946910.60.47-3,3090+371-2,9382.15+2154000
'25/10/308.9798.968.99-0.03-0.320.429.380.492,70223011.80.25+1,2420-1,460-2182.57-12152000
'25/10/299.019.0399.02-0.02-0.210.329.420.413,94827614.30.37+1,5690+1,512+3,0812.41+2164000
'25/10/289.079.089.049.04+0.03+0.320.429.49-0.151,5071937.810.14+340+1,041+1,0752.2+5162000
'25/10/279.069.069.019.01-0.03-0.320.539.53-0.823,6963709.990.35+1,1330-999+1342.20157000
'25/10/239.019.069.019.04+0.01+0.110.539.49-0.141,9362318.380.18+1,3950-519+8762.06+1157000
'25/10/229.029.059.019.03+0.04+0.420.429.52-0.122,5293207.90.24-4150+51.6-3631.88+5156000
'25/10/219.019.018.988.99+0.05+0.530.329.52-0.481,3812246.170.13+1430+562+7051.93-2151000
'25/10/20998.948.95-0.06-0.630.749.48-0.622,7284915.560.26-1,9510+665-1,2861.92-1153000
'25/10/178.969.028.969+0.05+0.530.649.460.182,4623906.310.23+1320+1,189+1,3212.150154000
'25/10/168.968.978.958.96+0.02+0.210.329.47-0.391,9202109.140.18-6300+1,444+8142.13-25154000
'25/10/158.968.968.938.94000.439.42-0.062,6972709.990.25+500-7.6+42.42.170179000
'25/10/148.888.958.888.94+0.06+0.640.759.46-0.532,7782919.550.26-3870+1,935+1,5482.16-4179000
'25/10/138.868.888.858.88+0.03+0.320.329.310.452,6752759.730.25-1030+1,558+1,4552.160183000
'25/10/098.898.898.858.85-0.03-0.320.439.310.133,07929110.60.29-1,7050+1,882+1772.180183000
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
'25/10/088.858.888.858.88+0.05+0.540.329.36-0.12,0022498.040.19+3540+1,160+1,5142.54+4183000
'25/10/078.878.878.88.83-0.04-0.430.759.34-0.392,9143358.70.27-1270-350-4772.49+2179000
'25/10/038.868.898.868.87+0.03+0.320.329.320.222,68624710.90.25+7310-813-81.82.510177000
'25/10/028.838.858.828.84+0.02+0.220.329.34-0.322,46924110.20.23+1,6500-399+1,2512.42-4177000
'25/10/018.818.838.88.82-0.02-0.210.329.32-0.281,7691949.120.16+4550-172+2832.20181000
'25/09/308.818.848.88.84+0.07+0.760.439.290.26,30029821.10.59+4,3870+111+4,4982.150181000
'25/09/268.778.798.778.77-0.01-0.110.329.27-0.32,57422911.20.24+9100-250+6601.58-1181000