≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00981B 第一金優選非投債 (還原股價) / K線圖(日)

00981B 第一金優選非投債

日期: 09/23
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.049.0400%0.11%9.049.059.04
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%)
9,6848,757萬1,0958.84張/筆9.049.04 (+0.04%)
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)
14,4911.31億2,0097.21張/筆9.04-0.02 (-0.22%)

連續漲跌: 連2跌→平盤  ( 0元 / 0%)

上櫃指數: 413.76 (-1.41 / -0.34%)

新聞及公告

• 35檔債券ETF除息！00989B年化配息率逾10％奪第一　00710B配息創高、績效也稱王 (ETtoday新聞雲 09/16 08:30)

• 「第一金美元優選收益非投資等級債券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) (以下簡稱本基金)中華民國(下同) 2026 年8 月份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 09/16)

• 「第一金美元優選收益非投資等級債券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) (以下簡稱本基金)中華民國(下同)2026年8月份收益分配評價結果。 (分配收益公告 09/01)

• 「第一金美元優選收益非投資等級債券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) (以下簡稱本基金)中華民國(下同) 2026年7月份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 08/17)

• 8月除息債券ETF年化息率比一比！非投等債霸榜前三00981T逾8%第四 (Anue鉅亨 08/05 19:11)

• 「第一金美元優選收益非投資等級債券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) (以下簡稱本基金)中華民國(下同)2026年7月份收益分配評價結果。 (分配收益公告 08/03)

• 「第一金美元優選收益非投資等級債券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) (以下簡稱本基金)中華民國(下同) 2026年6月份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 07/16)

• 「第一金美元優選收益非投資等級債券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) (以下簡稱本基金)中華民國(下同)2026年6月份收益分配評價結果。 (分配收益公告 07/01)

• 台股重挫逾千點！債市再成資金避風港 這幾檔非投債ETF逆勢上漲 (Anue鉅亨 06/24 11:54)

• 「第一金美元優選收益非投資等級債券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) (以下簡稱本基金)中華民國(下同) 2026年5月份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 06/15)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00981B 第一金優選非投債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/23 交易資料統計

共380日｜股價已還原
成交價: 9.04元 (0元/ 0%)成交張數: 9,684張成交金額: 8,757萬元
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58高
-
連2跌→平盤
(0元/ 0%)
第121低
近6日新低
第261高
近6日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
9.04元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年3年5年10年15年20年今年
01/02
~09/23
起算價9.089.059.019.099.028.98.46------8.8
漲跌價-0.04-0.01+0.03-0.05+0.02+0.14+0.58------+0.24
漲跌幅-0.44%-0.11%+0.33%-0.55%+0.2%+1.62%+6.89%------+2.7%
振幅0.66%0.66%1.1%1.64%2.74%4.62%9.46%------5.06%
成交張數3.72萬6.01萬11.2萬24.4萬82.9萬177萬393萬------269萬
成交金額3.36億5.45億10.1億22.3億76.5億163億364億------250億
週轉率2.37%3.83%7.12%15.6%52.8%113%251%------172%

* 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
'26/09/239.049.059.049.04000.119.040.049,6841,0958.840.88+140-1,832-1,8180.67+1912,641000
'26/09/229.079.079.039.04-0.02-0.220.449.020.2114,4912,0097.211.31-6,4640-2,698-9,1620.35+13312,622000
'26/09/219.099.099.059.06-0.02-0.220.449.040.2312,9941,9566.641.18+840-5,602-5,5180.77+8112,489000
'26/09/189.089.099.079.08+0.01+0.110.229.090.5412,23787014.11.12-1450-9,032-9,1770.38+17912,408000
'26/09/179.069.079.069.07+0.02+0.220.119.14-0.110,663819130.97+1,5350-1,473+620.46+312,229000
'26/09/169.069.079.049.05000.339.12-0.0911,9601,01311.81.09-3640-3,050-3,4140.36+1,20312,226000
'26/09/159.029.069.029.05+0.02+0.220.449.11-0.047,81758713.30.71+9020-2,362-1,4600.38+111,023000
'26/09/149.039.0399.03+0.03+0.330.339.09011,681896131.0600+3,255+3,2550.32-19211,022000
'26/09/11998.999000.119.08-0.210,1661,4227.150.92-810-1,513-1,5940.32-40111,214000
'26/09/109.019.018.999-0.01-0.110.229.030.2810,0541,4137.120.91+60-1,253-1,2470.33-28411,615000
'26/09/099.039.039.019.01-0.02-0.220.229.050.278,4201,4395.850.76+150-4,574-4,5590.33+26311,899000
'26/09/089.049.049.029.03-0.02-0.220.229.070.2314,7502,3306.331.34-1,1870-5,724-6,9110.33+7911,636000
'26/09/079.089.089.049.05-0.04-0.440.449.10.1121,4033,0936.921.95-6,0600-10,506-16,5660.41+41211,557000
'26/09/049.099.099.079.09000.229.10.559,4081,0389.060.86+4910-4,322-3,8310.8-7411,145000
'26/09/039.099.19.089.09000.229.15-0.036,7569077.450.62-2150-1,413-1,6290.77-9211,219000
'26/09/029.079.099.069.09+0.01+0.110.339.1506,5258237.930.6+2290-390-1610.78-3711,311000
'26/09/019.099.099.079.08-0.01-0.110.229.110.339,3321,5176.150.85+390-4,212-4,1730.78+12711,348000
'26/08/319.099.099.079.09+0.01+0.110.229.150.028,7441,4106.20.8+450-2,106-2,0610.77-32411,221000
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
'26/08/289.19.19.089.08-0.03-0.330.229.110.3117,4832,7526.351.6-2,0250-10,244-12,2690.45+17211,545000
'26/08/279.149.149.19.11-0.03-0.330.439.140.3410,7131,6476.50.98+30-6,331-6,3280.58+14311,373000
'26/08/269.139.149.129.14+0.03+0.330.229.180.258,41779910.50.77+1,5230-4,435-2,9120.58+5611,230000
'26/08/259.099.129.099.11+0.02+0.220.339.19-0.2210,74481413.20.98+3,8120-4,961-1,1490.48+10811,174000
'26/08/249.119.119.099.09-0.03-0.330.229.17-0.2119,1962,7526.981.76+8330-10,367-9,5340.23+33411,066000
'26/08/219.159.159.119.12-0.02-0.220.439.150.3113,4141,9266.961.23+1720-10,130-9,9580.17+9210,732000
'26/08/209.149.159.139.14+0.01+0.110.229.180.2314,5331,7318.41.34+44.80-6,590-6,5460.16+10910,640000
'26/08/199.149.159.129.13-0.02-0.220.329.26-0.1419,0441,9549.751.76+1780-13,758-13,5800.16+13010,531000
'26/08/189.169.169.129.15-0.02-0.220.439.240.3329,0152,896102.69-2,8090-19,563-22,3720.15-21310,401000
'26/08/179.199.199.169.17-0.02-0.210.329.230.6525,4122,22411.42.36-3400-18,316-18,6560.35+66310,614000
'26/08/149.229.229.199.19-0.02-0.210.329.280.2719,4381,763111.81+3.280-11,963-11,9600.38+1,1929,951000
'26/08/139.229.229.29.21000.219.330.028,35777510.80.78+370-4,594-4,5570.38+1098,759000
'26/08/129.239.239.29.21-0.01-0.110.329.330.0211,6631,2339.461.09-7140-7,312-8,0260.38+48,650000
'26/08/119.229.229.29.22000.219.330.128,5988709.880.8-1,9820-1,480-3,4620.43+218,646000
'26/08/109.29.229.29.22+0.02+0.210.219.310.3211,4181,09110.51.06+1690+1,533+1,7020.58-218,625000
'26/08/079.29.219.199.2-0.01-0.110.219.35-0.328,43780710.50.79-1,7300-2,500-4,2300.56-18,646000
'26/08/069.219.219.199.21-0.01-0.110.219.310.2312,8751,10911.61.2-250-3,723-3,7480.8-58,647000
'26/08/059.229.249.29.22000.439.330.1412,7291,12011.41.19-7250-4,465-5,1900.98-1,2068,652000
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
'26/08/049.29.229.199.22+0.06+0.650.329.39-0.498,96871412.60.84-430+1,730+1,6871.21-9249,858000
'26/08/039.159.189.149.16-0.02-0.220.439.34-0.6813,29699013.41.23-1070+2,604+2,4971.21-93710,782000
'26/07/319.159.199.159.18+0.05+0.540.439.270.3121,48377427.82+3,5160+12,949+16,4651.58-21011,719000
'26/07/309.139.159.129.13-0.01-0.110.329.31-0.6810,20389011.50.94-400+2,740+2,7001.31-56111,929000
'26/07/299.149.169.139.14000.329.260.0325,8621,517172.4+11,3140+4,597+15,9111.67+5512,490000
'26/07/289.149.149.129.14-0.01-0.110.229.28-0.2516,1011,44111.21.49+4,3320+3,878+8,2101.03+2412,435000
'26/07/279.139.159.129.15+0.02+0.220.329.230.4210,14883212.20.94+1,4630+3,154+4,6170.73-25012,411000
'26/07/249.159.159.139.13-0.03-0.320.229.28-0.2811,3531,3808.231.05+2,0650-1,926+1390.62-9212,661000
'26/07/239.29.29.159.16-0.03-0.320.549.250.3313,8831,6328.511.29-1,7560-2,671-4,4270.48-57812,753000
'26/07/229.219.219.189.19000.329.30.149,9901,3217.560.93+5830-1,645-1,0620.6+313,331000
'26/07/219.219.219.189.19-0.01-0.110.329.32-0.1318,4481,35713.61.72-8,9500-563-9,5130.56-5313,328000
'26/07/209.189.29.179.2+0.02+0.210.329.350.3317,7211,39112.71.66+8360+2,081+2,9171.3+84213,381000
'26/07/179.179.199.179.18+0.01+0.110.219.37-0.1425,8351,88513.72.42+830+3,591+3,6741.24+1,08112,539000
'26/07/169.179.179.159.17+0.01+0.110.219.36-0.0910,93297511.21.02+0.270-3,776-3,7751.83-211,458000
'26/07/159.159.169.139.16+0.02+0.210.329.330.0710,68975114.21-670-4,240-4,3071.83-18411,460000
'26/07/149.159.169.139.14-0.01-0.110.329.320.0114,5991,6398.911.36-2350-1,698-1,9332.02+18611,644000
'26/07/139.159.179.149.15+0.01+0.110.329.330.0212,033860141.12-1,7580-3,235-4,9932.03+88111,458000
'26/07/099.159.159.139.14-0.01-0.110.219.35-0.39,96778812.60.93+1,5500-2,681-1,1312.32-2,58010,577000
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
'26/07/089.189.199.149.15-0.01-0.110.549.320.1315,2681,41810.81.43-3,1600+252-2,9082.22+13413,157000
'26/07/079.149.169.149.16+0.02+0.210.219.36-0.1812,4891,20710.41.17+1,8880+1,490+3,3782.45+9813,023000
'26/07/069.119.159.19.14+0.03+0.320.549.32-0.0510,5161,1888.850.98+1900-664-4742.31-10612,925000
'26/07/039.089.119.079.11+0.04+0.430.439.270.2113,9011,03113.51.29+6,0520+1,853+7,9052.3-9513,031000
'26/07/029.079.089.069.07000.229.27-0.227,47069210.80.69+1,1140-14+1,1001.87+2513,126000
'26/07/019.079.079.059.07000.229.240.067,93068211.60.73-340-378-4121.79-70013,101000
'26/06/309.069.079.059.07+0.02+0.220.229.240.089,73690710.70.9+2,8590+247+3,1061.8-5613,801000
'26/06/299.049.059.029.05+0.01+0.110.339.25-0.1910,29198810.40.95+2,9940-1,219+1,7752.08+3013,857000
'26/06/269.049.069.039.04000.339.24-0.2212,8681,4328.991.19+2,6370+2,313+4,9501.87-16013,827000
'26/06/259.049.049.019.04+0.02+0.220.339.23-0.157,9879608.320.74-300+1,109+1,0791.69+5013,987000
'26/06/248.999.028.989.02+0.03+0.330.449.21-0.1217,2971,46511.81.59+5,2560-1,635+3,6211.69-11113,937000
'26/06/23998.988.99-0.01-0.110.229.17-0.049,1271,1767.760.84+490+1,157+1,2061.32-17414,048000
'26/06/2299.018.999000.229.170.110,1311,0999.220.93-1910-43.8-2351.31-21914,222000
'26/06/189.029.028.999000.339.150.3213,8361,6078.611.27-4,2810-4,623-8,9041.33-314,441000
'26/06/178.999.018.999+0.01+0.110.229.210.2815,9221,24612.81.47-2,9320-4,761-7,6931.63-5014,444000
'26/06/168.9898.988.99+0.02+0.220.229.23013,88497414.21.28-3,9530-1,838-5,7911.84-314,494000
'26/06/158.988.988.968.97+0.01+0.110.229.22-0.1115,1151,13813.31.39+250-5,423-5,3982.13+414,497000
'26/06/128.938.978.938.96+0.03+0.330.449.21-0.0712,3291,15710.71.13+3,7820-1,379+2,4032.13+76614,493000
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
'26/06/118.928.948.918.93+0.02+0.220.339.2-0.3412,52997312.91.15+1,8250+2,195+4,0202.59+23713,727000
'26/06/108.918.938.918.91000.339.18-0.2812,15293912.91.11+3,0280+834+3,8623.49-2313,490000
'26/06/098.918.928.918.91+0.01+0.110.229.17-0.238,6499469.140.79+1,1950-2,467-1,2724.28-7113,513000
'26/06/088.888.918.878.91-0.01-0.110.559.16-0.2325,1061,36718.42.29+18,8670-2,421+16,4465.02-20513,584000
'26/06/058.918.928.918.91+0.01+0.110.229.130.1910,57697210.90.97+1,6190-1,607+11.63.72-9713,789000
'26/06/048.98.918.98.91-0.01-0.110.229.140.049,90187211.40.91+1,2720-479+7933.61+11613,886000
'26/06/038.918.918.98.91000.229.120.39,74990210.80.89+7260-2,730-2,0043.53+6313,770000
'26/06/028.888.918.888.91+0.04+0.440.449.16-0.110,8161,1009.830.99+2,6400+312+2,9523.48-7013,707000
'26/06/018.898.98.888.88-0.01-0.110.229.13-0.1816,0321,49110.81.46+4,5700+1,037+5,6073.3-5413,777000
'26/05/298.888.98.878.89+0.02+0.220.339.110.168,7829559.20.8+1,0450-696+3492.98-39513,831000
'26/05/288.888.898.878.87000.229.12-0.179,2521,1418.110.84+1,9790-1,693+2862.91-68814,226000
'26/05/278.878.878.868.87+0.01+0.110.119.090.0710,1401,2048.420.92+8800-1,284-4042.17+314,914000
'26/05/268.848.868.838.86+0.02+0.220.339.080.0921,9811,48414.81.99+13,0760-7,533+5,5432.13-52914,911000
'26/05/258.878.878.838.84-0.05-0.550.449.07-0.0130,0164,6936.42.72+1100-827-7170.94+14515,440000
'26/05/228.918.918.888.89-0.03-0.330.449.070.5423,2613,5506.552.12-7300-13,199-13,9290.93-39715,295000
'26/05/218.98.918.98.91+0.02+0.220.229.110.4311,4941,7626.521.05+1470-1,009-8621+6515,692000
'26/05/208.98.918.898.9-0.01-0.110.229.21-0.1819,2181,46013.21.77-2,3890-5,422-7,8111+3515,627000
'26/05/198.888.918.888.91+0.02+0.220.339.170.3611,9841,17110.21.1-1,6740-2,669-4,3431.17-1015,592000
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
'26/05/188.888.98.868.89+0.01+0.110.449.160.2314,6541,37710.61.34+5910-1,816-1,2251.3+25715,602000
'26/05/158.918.918.878.88-0.02-0.220.449.150.1814,7001,7488.411.35-1,8580-5,407-7,2651.26+48815,345000
'26/05/148.898.98.898.9+0.01+0.110.119.180.1413,2751,03412.81.22+3,2400-5,848-2,6081.39+1614,857000
'26/05/138.888.98.888.89+0.01+0.110.229.170.138,9569939.020.82+1,7290-2,647-9181.16-59614,841000
'26/05/128.888.888.878.88000.119.160.110,3441,1369.110.95-2040-775-9791.04+54315,437000
'26/05/118.878.888.868.88000.229.140.2814,0931,4699.591.29-2000-3,627-3,8271.06+35314,894000
'26/05/088.868.888.868.88+0.02+0.220.229.140.3417,2871,56011.11.58+1570-4,431-4,2741.07+1,75014,541000
'26/05/078.898.898.868.86-0.03-0.330.339.140.1327,9433,7567.442.56-2,0190-6,964-8,9831.06-5612,791000
'26/05/068.918.918.888.89-0.02-0.220.339.150.3228,7353,5468.12.64-9,5610-9,145-18,7061.21+13512,847000
'26/05/058.918.918.98.91-0.01-0.110.229.170.3530,2713,4478.782.78-4,4240-8,256-12,6801.41+53712,712000
'26/05/048.918.928.918.91-0.01-0.110.229.170.4722,3932,18910.22.06-3,0210+882-2,1391.02-1,64212,175000
'26/04/308.928.938.918.92000.229.22-0.0113,1731,4658.991.21-2,4090-3,445-5,8541.25+24113,817000
'26/04/298.938.938.928.92-0.01-0.110.119.170.547,9798589.30.74-1980-2,479-2,6771.43-55913,576000
'26/04/288.928.938.918.93+0.01+0.110.229.170.638,5621,0857.890.79-520-4,099-4,1511.45+21414,135000
'26/04/278.948.948.918.92-0.02-0.220.329.160.6619,4912,6277.421.8-1350-11,415-11,5501.46+12713,921000
'26/04/248.958.958.938.94-0.01-0.110.229.210.3111,8661,4947.941.1+70-5,641-5,6341.47+78213,794000
'26/04/238.968.968.938.95000.329.220.318,3971,9089.641.7-6750-6,199-6,8731.47-1,90613,012000
'26/04/228.968.978.958.95-0.03-0.320.229.220.2930,0093,2489.242.78-7,3020-14,221-21,5231.38-14314,918000
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
'26/04/218.988.988.968.98000.219.260.829,6991,96015.22.77-14,2560-8,208-22,4641.05+96415,061000
'26/04/208.978.998.978.98000.219.310.3124,4361,48216.52.28-11,8830-6,719-18,6022.17-17614,097000
'26/04/178.988.998.978.98000.219.35-0.0712,1431,4088.621.13-3,4680-4,047-7,5153.12-28214,273000
'26/04/168.998.998.978.98-0.01-0.110.219.310.3310,2831,4177.260.96-1,7260-6,527-8,2533.4+9214,555000
'26/04/158.968.998.968.99+0.03+0.320.329.340.19,1441,1068.270.85+200-4,147-4,1274.73+88614,463000
'26/04/148.988.998.958.96-0.03-0.320.439.36-0.424,5342,7448.942.29-10,2530-6,444-16,6975.49+1,06213,577000
'26/04/139.029.028.988.99-0.03-0.320.439.36-0.1515,7431,45910.81.47-7,6920-2,018-9,7106.27-15212,515-200
'26/04/109.029.039.019.02000.219.340.4410,2201,0669.590.96+1,0790-3,382-2,3036.88-66212,667020.02
'26/04/0999.038.999.02+0.02+0.210.439.360.1713,21695813.81.24+6,8480-3,901+2,9476.83+82613,329020.02
'26/04/08998.989000.219.350.1116,3181,33612.21.53+1,5970-9,648-8,0516.31+1,15512,491020.02
'26/04/078.9598.959+0.05+0.540.549.350.1113,3861,02413.11.25+7,2430-4,468+2,7756.6+25211,336020.02
'26/04/028.968.978.948.95+0.02+0.220.329.33-0.2517,9601,10016.31.67+11,6110-4,785+6,8266.05+12511,084+220.02
'26/04/018.918.948.98.93+0.04+0.430.549.32-0.3616,76581020.71.56+13,6230-5,673+7,9505.12-7510,959000
'26/03/318.878.918.878.9+0.05+0.540.439.28-0.3417,9291,09616.41.66+13,8050-3,049+10,7564.04+9711,034000
'26/03/308.878.878.848.85-0.03-0.330.339.24-0.4312,9871,7017.631.19+2,6100+833+3,4432.93-2,51710,937000
'26/03/278.918.918.878.88-0.03-0.320.439.180.5810,7731,5486.960.99-1,9450-561-2,5062.73-213,454000
'26/03/268.918.928.98.91+0.01+0.110.229.210.536,56062610.50.61+4760-44.2+4322.88-60313,456000
'26/03/258.918.918.898.9000.229.27-0.176,6898138.230.62-130-2,260-2,2732.84+49314,059000
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
'26/03/248.888.928.888.9+0.03+0.330.439.28-0.3210,15975613.40.94+2,3140+3,666+5,9803.28-31113,566000
'26/03/238.888.898.878.87-0.04-0.430.229.33-1.1813,5031,6418.231.25-320+4,420+4,3883.07+3013,877000
'26/03/208.898.928.888.91000.439.240.1913,04096213.61.21+4,5650-3,022+1,5433.26-5613,847000
'26/03/198.928.928.98.91-0.01-0.110.329.260.029,6121,3836.950.89-1670+1,446+1,2792.9-59813,903000
'26/03/188.918.928.98.92+0.02+0.210.329.310.2217,98198218.31.68+4,9760-5,547-5712.91-15714,501000
'26/03/178.928.928.898.9-0.03-0.320.439.35-0.3918,0221,26114.31.68-8,4880-864-9,3522.52+49514,658000
'26/03/168.98.928.898.92+0.04+0.430.439.36-0.2713,44185015.81.25+1,6540-340+1,3143.19+5614,163000
'26/03/138.898.898.878.89000.229.31-0.0910,16782812.30.94-1,7740+4,078+2,3043.05-25314,107000
'26/03/128.98.98.878.89+0.01+0.110.329.30.0212,258815151.14-6750+1,537+8623.19-8414,360000
'26/03/118.888.888.868.88+0.02+0.220.229.290.038,88978511.30.83+100+3,023+3,0333.23+414,444000
'26/03/108.868.888.848.86+0.02+0.220.439.33-0.6921,0911,02920.51.95+12,3300-4,163+8,1673.22-6,90114,440000
'26/03/098.868.868.818.84-0.05-0.540.549.32-0.7924,5912,43410.12.27+7040+7,120+7,8242.25+1,11821,341000
'26/03/068.928.928.888.89000.439.250.4913,79592914.81.28-4,4440+6,679+2,2352.18-2020,223000
'26/03/058.858.98.858.89+0.05+0.540.549.3-0.0317,5891,16315.11.63+5,2260+5,456+10,6822.53020,243000
'26/03/048.858.868.828.84+0.01+0.110.439.34-0.9332,6032,24014.63.01+17,771-1,900+2,229+18,1002.12+1,28220,243000
'26/03/038.888.888.838.83-0.04-0.430.549.230.1525,5463,5047.292.37-1680-2,479-2,6470.75-2,08118,961000
'26/03/028.838.878.828.87+0.04+0.430.549.251.0120,9921,745121.95-8040-7,439-8,2430.58-58021,042000
'26/02/268.828.838.818.83000.229.210.9222,2372,028112.07-910-10,953-11,0440.64+2,06821,622000
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
'26/02/258.848.848.818.83-0.03-0.320.329.260.4232,4364,1567.83.01-3,8380-13,621-17,4590.57+31319,554000
'26/02/248.868.868.848.86000.219.280.5515,7132,0127.811.46-2,9640-3,955-6,9190.88+16019,241000
'26/02/238.888.888.858.86-0.01-0.110.329.30.3422,5732,4559.192.11-5,4820-5,286-10,7681.12+84619,081000
'26/02/118.98.918.868.87-0.04-0.430.539.310.3727,1583,3388.142.54-16,8570-2,132-18,9891.56+2,17018,235000
'26/02/108.918.918.98.91-0.01-0.110.219.360.1711,0681,09810.11.04-1,8590-2,511-4,3702.9+17316,065000
'26/02/098.98.918.98.91+0.02+0.210.219.370.249,507792120.89+2,2720+387+2,6593.05+1415,892000
'26/02/068.918.918.898.9-0.01-0.110.219.41-0.3811,3461,1649.751.06+3,0440+385+3,4292.87+5415,878000
'26/02/058.928.938.918.91-0.01-0.110.329.38-0.037,8799168.60.74-2090-1,171-1,3802.63-3215,824000
'26/02/048.918.928.918.91-0.01-0.110.219.360.296,8327439.20.64+30+673+6762.65-64215,856000
'26/02/038.928.928.918.92+0.01+0.110.219.390.1515,22299215.31.43+7,0270-4,161+2,8662.65-33616,498000
'26/02/028.98.928.898.91+0.05+0.540.439.41-0.1619,3031,47413.11.81+6,0360-3,792+2,2442.08-2,27216,834000
'26/01/308.848.878.848.87+0.04+0.430.329.330.0913,0861,05912.41.22+6,3320-356+5,9761.6+1419,106000
'26/01/298.858.868.838.83-0.04-0.430.329.30.0525,5322,7679.232.38+3,7480+316+4,0641.1+33519,092000
'26/01/288.888.898.868.87-0.05-0.530.329.310.2826,4213,3987.782.47-2,1640-1,591-3,7550.8+49418,757000
'26/01/278.918.938.918.91+0.01+0.110.219.360.313,2831,15311.51.25+730+1,450+1,5230.97+51318,263000
'26/01/268.928.928.98.91-0.06-0.640.329.38-0.0223,6403,1367.542.22-5,4090-3,163-8,5720.77-11917,750000
'26/01/238.978.978.958.96-0.01-0.110.219.40.417,5451,49511.71.66-3480-7,111-7,4591.21+1017,869000
'26/01/228.978.988.958.97-0.01-0.110.329.420.3524,5572,6799.172.32+1030-11,167-11,0640.44-38917,859000
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
'26/01/218.958.988.958.98+0.01+0.110.329.490.3619,3041,33414.51.84-2570-8,950-9,2070.44+4718,248000
'26/01/208.938.978.938.97+0.05+0.530.429.440.6915,41195216.21.46+2560-2,127-1,8710.47-1,50518,201000
'26/01/198.948.948.928.92-0.02-0.210.219.460.0124,1921,73813.92.29-5,9040-2,452-8,3560.44-1,11219,706000
'26/01/168.958.958.938.94+0.01+0.110.219.460.2219,7681,11617.71.87-3,5590-62.9-3,6220.61-52320,818000
'26/01/158.948.948.928.93-0.01-0.110.219.450.2628,3751,96914.42.69-17,277+1,000+3,207-13,0701.8-2,39021,341000
'26/01/148.958.978.948.94-0.01-0.110.329.440.3826,2841,57316.72.5-17,512+1,000-29.3-16,5413.26+47123,731000
'26/01/138.938.968.928.95+0.02+0.210.429.460.2916,6471,22113.61.58-3,527+691-1,108-3,9444.76+43423,260000
'26/01/128.938.938.928.93000.219.450.1811,0921,1869.351.05-6810+301-3805.06+14822,826000
'26/01/098.918.938.918.93+0.04+0.420.329.450.2414,6061,08413.51.38+1,592+1,992-1,938+1,6465.12+52022,678000
'26/01/088.888.918.878.9+0.03+0.320.439.420.1216,1611,080151.52+2,526+1,901-2,145+2,2825.12+29522,158000
'26/01/078.888.888.868.87+0.01+0.110.219.390.1412,53997812.81.18-202+2,500+546+2,8444.9+20021,863000
'26/01/068.828.878.828.86+0.06+0.640.549.4-0.0734,6301,26227.43.25+19,309+2,000-7,339+13,9704.92-22321,663000
'26/01/058.798.818.798.8-0.01-0.110.219.38-0.5133,5172,19515.33.13+14,3280+2,383+16,7113.29-1,73221,886000
'26/01/028.798.818.798.81+0.01+0.110.219.310.2712,3891,239101.16+2,3050-702+1,6032.06-14223,618000
'25/12/318.798.88.788.8+0.02+0.210.219.320.0711,0411,08510.21.03-510-1,469-1,5201.87-64623,760000
'25/12/308.818.818.788.78-0.03-0.320.329.32-0.123,5562,23910.52.2-9,8990-3,688-13,5871.87+41924,406000
'25/12/298.818.828.88.81000.219.330.1310,1871,2158.380.95-1710-5,139-5,3102.73-16323,987000
'25/12/268.88.818.88.81+0.01+0.110.119.330.1411,1031,03710.71.04+570-4,769-4,7122.76+49224,150000
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
'25/12/248.818.828.798.8-0.01-0.110.329.33-0.0116,8121,58110.61.57-3,2230-7,905-11,1282.75+71123,658000
'25/12/238.828.838.818.81-0.01-0.110.219.340.0214,3861,17112.31.34-1,9920-1,522-3,5143.05+11522,947000
'25/12/228.828.828.818.82000.119.340.1116,5831,23413.41.55+1,6850-3,865-2,1803.22-9322,832000
'25/12/198.88.828.798.82+0.03+0.320.329.330.2321,5741,11319.42.01+8,1160-11,441-3,3253.1+45022,925000
'25/12/188.818.828.798.79-0.02-0.210.329.310.0824,8352,09811.82.32+80-10,862-10,8542.39+35322,475000
'25/12/178.778.828.778.81+0.03+0.320.539.370.4737,6241,81720.73.53-3460-19,290-19,6362.42-6,75222,122000
'25/12/168.748.788.748.78+0.06+0.640.549.350.2919,6031,33314.71.84-4880-5,409-5,8972.5-1,34028,874000
'25/12/158.728.738.728.73+0.02+0.220.119.34-0.1712,84588814.51.200-5,809-5,8092.55+18130,214000
'25/12/128.728.728.78.71000.229.280.2616,37299116.51.52+1,3660-9,613-8,2472.55+14230,033000
'25/12/118.698.718.688.71+0.02+0.220.329.31-0.0613,7451,056131.28-2710-7,111-7,3822.65+13129,891000
'25/12/108.688.718.678.69+0.01+0.110.439.28021,33693122.91.98-12,8550-231-13,0862.8+3,22129,760000
'25/12/098.698.78.678.68-0.01-0.110.329.28-0.0616,7471,53310.91.55-2,0350-8,578-10,6133.98+2,16726,539-600
'25/12/088.748.748.688.69-0.06-0.640.649.270.1532,6693,5769.143.03+4,3030-1,473+2,8304.39-17924,372060.02
'25/12/058.748.768.738.75+0.02+0.210.329.310.3233,6061,88317.83.14+14,0450-25,828-11,7833.99+36124,551060.02
'25/12/048.728.738.718.73+0.01+0.110.219.32018,45191620.11.72+9,7520-12,584-2,8324.29-5324,190060.02
'25/12/038.728.748.728.72+0.01+0.110.229.31-0.0237,4231,80120.83.49+12,6890-25,695-13,0064.47+95324,243060.02
'25/12/028.78.728.698.71+0.02+0.220.329.3-0.0221,4861,52514.12+2,5130-6,346-3,8335.18-1,68923,290060.03
'25/12/018.688.78.678.69+0.02+0.220.329.28-0.0114,6501,21212.11.36+5150+16.2+5315.85-48024,979060.02
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
'25/11/288.668.688.658.67+0.01+0.110.329.26-0.0412,34381415.21.14+4,2650-3,845+4205.89-18125,459+660.02
'25/11/278.638.668.628.66+0.02+0.220.439.230.2417,60694518.61.63+10,6050-7,398+3,2075.49-23525,640000
'25/11/268.648.658.628.64000.339.230.0136,8151,33027.73.39+26,0080-18,487+7,5214.48+71925,875000
'25/11/258.648.658.638.64+0.01+0.110.229.24-0.0816,52796317.21.53+4,2360+1,036+5,2722.03+27125,156000
'25/11/248.618.638.618.63+0.04+0.440.339.23-0.1414,11781417.31.3+4,1380-3,129+1,0091.62-36524,885000
'25/11/218.68.618.598.6000.229.21-0.324,2011,77313.62.22+5,4330-1,378+4,0551.23+19325,250000
'25/11/208.68.618.598.6+0.01+0.110.229.170.0817,8822,8806.211.64+1460-7,718-7,5720.72-22825,057000
'25/11/198.588.598.568.59+0.01+0.110.339.230.0617,8551,10116.21.65-1,2260-8,430-9,6560.73+2,65525,285000
'25/11/188.578.68.578.58+0.02+0.220.339.220.1226,7991,64216.32.47-8,2280-669-8,8970.85+77922,630000
'25/11/178.488.568.448.56-0.02-0.221.419.23-0.1728,0192,30212.22.57+1,1250-1,248-1231.66-13121,851000
'25/11/148.578.588.578.58-0.01-0.110.119.220.0911,5621,4128.191.07-1130-1,615-1,7281.55+35621,982000
'25/11/138.588.598.588.59+0.01+0.110.119.210.317,3271,09315.81.6+300-5,620-5,5901.56+3,90221,626000
'25/11/128.558.588.558.58+0.03+0.330.339.220.0711,6151,3348.711.07+1,6340-3,513-1,8791.54-71617,724000
'25/11/118.548.558.538.55+0.03+0.330.229.21-0.1313,460898151.24+1,1460-1,973-8271.39-16218,440000
'25/11/108.528.538.518.52-0.01-0.110.229.2-0.2920,6991,42114.61.9+3,9050-13,836-9,9311.27+77218,602000
'25/11/078.538.538.528.53+0.01+0.110.119.170.110,86187112.51+3,4070-534+2,8730.9-2,33617,830000
'25/11/068.58.528.58.52+0.01+0.110.229.160.0812,2401,18510.31.1200-4,140-4,1400.51-32320,166000
'25/11/058.58.518.58.51000.119.160.0111,3991,3668.341.04+2200-1,881-1,6610.51+58420,489000
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
'25/11/048.518.528.58.51000.229.140.2616,0691,6949.491.47-2,1640-3,950-6,1140.49-14619,905000
'25/11/038.58.518.58.51+0.01+0.110.119.140.2612,4461,3399.31.14+6500-3,442-2,7920.71+18720,051000
'25/10/318.518.528.58.5-0.03-0.330.229.130.2524,6992,35310.52.26-5,1870-11,494-16,6810.65+80019,864000
'25/10/308.518.538.518.53+0.02+0.220.229.130.559,72786711.20.89-1240+358+2341.19-23919,064000
'25/10/298.518.518.58.51-0.01-0.110.119.150.1615,4121,8668.261.4100-9,477-9,4771.22+60819,303000
'25/10/288.538.548.528.52-0.01-0.110.229.150.1811,1251,1539.651.0200-1,628-1,6281.22-1,85618,695000
'25/10/278.528.548.528.53+0.02+0.220.229.19-0.1116,0341,32912.11.47+5,1020-7,006-1,9041.23+3720,551000
'25/10/238.518.518.58.51-0.01-0.110.119.17-0.0621,1942,1279.961.94+1720-10,337-10,1650.69-59620,514000
'25/10/228.58.528.58.52+0.02+0.220.229.130.4621,4152,3259.211.96-4200-14,260-14,6800.68+2,40821,110000
'25/10/218.488.58.488.5+0.02+0.220.339.190.2937,1702,08417.83.42-2090-27,672-27,8810.74+72718,702000
'25/10/208.498.58.488.48-0.02-0.220.229.180.1727,5092,8219.752.53-1,5560-20,260-21,8160.72+2,50717,975000
'25/10/178.58.58.498.5000.119.20.2513,9541,6068.691.29-3,8380-4,004-7,8420.64-1115,468000
'25/10/168.488.518.488.5+0.04+0.440.339.210.0917,3391,08815.91.6+1050-10,071-9,9661.08-3715,479000
'25/10/158.488.498.478.47-0.02-0.220.339.22-0.3930,9362,54212.22.84+540-22,305-22,2511.08+23715,516000
'25/10/148.488.498.478.48+0.01+0.110.339.21-0.0621,6611,56513.81.99+2350-10,138-9,9031.1+35115,279000
'25/10/138.488.488.478.48-0.01-0.110.229.170.1921,8332,4318.982.01-9010-7,823-8,7240.48+14914,928000
'25/10/098.498.498.488.48-0.01-0.110.229.170.3416,9681,60210.61.56-6,3590-8,832-15,1910.59+50914,779000
'25/10/088.498.528.498.49+0.02+0.220.339.190.1912,17095612.71.12+0.50-6,565-6,5651.4+35914,270000
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
'25/10/078.538.538.478.48-0.02-0.220.769.2-0.0829,4362,91510.12.71-8,2720-8,957-17,2281.42+50913,911000
'25/10/038.58.58.488.49-0.02-0.220.229.180.2821,0102,2779.231.93+3470-9,453-9,1062.5-2013,402000
'25/10/028.528.528.498.51-0.01-0.110.329.190.417,4071,72910.11.6100-11,039-11,0392.48-2613,422000
'25/10/018.518.528.58.52000.229.220.267,9548349.540.73+1,4580+688+2,1462.51-6913,448000
'25/09/308.58.538.58.52+0.02+0.220.339.220.1914,9991,18912.61.38+4,1330-4,975-8422.32-41213,517000
'25/09/268.518.528.58.5000.229.24-0.1813,6961,31410.41.26+5630-999-4361.79-11013,929000
'25/09/258.488.58.488.5+0.02+0.220.229.20.269,8421,4286.890.91+1,0140-184+8301.72+7914,039000