≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00953B 群益優選非投等債 / K線圖(日)

00953B 群益優選非投等債

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.679.68-0.01-0.1%1.24%9.619.739.61
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%)
100,1619.68億16,7435.98張/筆9.669.65 (+0.21%)
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)
82,5618億10,9277.56張/筆9.68+0.07 (+0.73%)

連續漲跌: 連2漲→跌  ( -0.01元 / -0.1%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 外資倒貨近1500億元創史上第5賣超 大砍主動式ETF、連19賣台積電 (Anue鉅亨 11/04 20:12)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年10月16日之收益實際配發金額。 (分配收益公告 11/02)

• 台股2026年千點殺盤驚見12回！00953B年化配息率衝破8%　非投等債ETF成避風港 (ETtoday新聞雲 10/27 06:00)

• 非投等債ETF人氣王開獎！00953B年化配息率破8%　11／4除息 (ETtoday新聞雲 10/19 16:01)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年10月16日之收益分配事項。 (分配收益公告 10/19)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年9月17日之收益實際配發金額。 (分配收益公告 10/05)

• Fed升1碼免驚！投等債人氣王00953B挾3優勢強力抗震　10／7除息秀登場 (ETtoday新聞雲 09/21 06:00)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年9月17日之收益分配事項。 (分配收益公告 09/18)

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年8月17日之收益實際配發金額。 (分配收益公告 08/31)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年8月17日之收益分配事項。 (分配收益公告 08/18)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年7月17日之收益實際配發金額。 (分配收益公告 07/31)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年7月17日之收益分配事項。 (分配收益公告 07/20)

• 7月非投等債ETF除息前買氣熱 近1月報酬全數翻正 (Anue鉅亨 07/06 19:20)

• 群益優選非投等債經理之「群益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) (以下稱本基金) 2026年6月17日之收益實際配發金額。 (分配收益公告 07/02)

00953B 群益優選非投等債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共536日
成交價: 9.67元 (-0.01元/ -0.1%)成交張數: 10萬張成交金額: 9.68億元
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260低
近2日新低
連2漲→跌
(-0.01元/ -0.1%)
第12高
近45日新高
第14高
近45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
9.67元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年5年10年15年20年今年
01/02
~11/06
起算價9.669.669.589.459.759.569.5310.18-----9.74
漲跌價+0.01+0.01+0.09+0.22-0.08+0.11+0.14-0.51------0.07
漲跌幅+0.1%+0.1%+0.94%+2.33%-0.82%+1.15%+1.47%-5.01%------0.72%
振幅1.24%1.24%1.67%3.07%3.59%4.39%4.72%15.6%-----4.31%
成交張數24.4萬31.6萬47.9萬81.3萬234萬439萬844萬1,931萬-----733萬
成交金額23.6億30.5億46.2億78.1億225億423億815億1,879億-----707億
週轉率5.31%6.87%10.4%17.7%50.9%95.5%184%420%-----159%

* 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
'26/11/069.619.739.619.67-0.01-0.11.249.650.21100,16116,7435.989.68+52,2590+19,490+71,7492.41-4,603102,715010
'26/11/059.639.719.639.68+0.07+0.730.839.69-0.1482,56110,9277.568+42,5150+18,022+60,5371.59-4,298107,318+110
'26/11/049.629.659.619.61+0.02+0.210.429.7-0.9861,2319,6596.345.9+10,7630+33,243+44,0061.21-4,880111,616000
'26/11/039.679.689.659.66-0.01-0.10.319.73-0.7548,5685,7878.394.7+1,4140+7,497+8,9110.97+3,846116,496000
'26/11/029.649.689.649.67+0.01+0.10.419.68-0.0822,9904,4745.142.22+1,0790+3,128+4,2070.93+368112,650000
'26/10/309.659.689.659.66+0.01+0.10.319.650.0944,2423,680124.28+9,9930+2,455+12,4480.91+3,018112,282000
'26/10/299.639.659.629.65+0.02+0.210.319.66-0.1428,9454,9965.792.79+1,8330+5,411+7,2440.7-4,366109,264000
'26/10/289.69.639.599.63+0.03+0.310.429.63-0.0121,8794,4124.962.1+2,1900+7,343+9,5330.95-3,705113,630000
'26/10/279.599.639.599.6+0.02+0.210.429.63-0.3538,0487,2305.263.65+3,9330-2,015+1,9180.9+269117,335000
'26/10/229.589.599.579.58000.219.62-0.4729,8925,0075.972.86+1,9150+6,737+8,6520.82-259117,066000
'26/10/219.69.639.579.58-0.02-0.210.639.570.0739,4837,4945.273.79+2,8910+7,472+10,3641.06-7,981117,325000
'26/10/209.579.619.579.6+0.01+0.10.429.63-0.329,5846,4174.612.84-1,0670+14,555+13,4881+3,226125,306000
'26/10/199.579.69.559.59-0.01-0.10.529.6-0.1232,1663,205103.08-70+5,157+5,1501.02+12,791122,080-5000
'26/10/169.549.619.539.6+0.06+0.630.849.560.4174,2579,8807.527.12-4,414+36,809-5,620+26,7751.02+6,365109,289+50500.05
'26/10/159.529.559.519.54000.429.59-0.5160,54710,1875.945.77+30,6730+8,598+39,2711.11+1,095102,924000
'26/10/149.529.549.519.54+0.03+0.320.329.490.5618,8393,5775.271.8-1,9330+7,179+5,2460.47-1,798101,829000
'26/10/139.489.529.489.51+0.03+0.320.429.55-0.4435,2434,3828.043.35+13,3140+2,043+15,3570.84+559103,627000
'26/10/129.459.489.459.48+0.03+0.320.329.460.1724,5234,1335.932.32+5,8860-2,826+3,0600.56+250103,068-1100
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
'26/10/089.459.469.449.45000.219.46-0.1519,9473,7195.361.88+4,3150-133+4,1820.44+647102,8180110.01
'26/10/079.449.469.439.45+0.04+0.430.329.430.222,7534,3875.192.15+184-1,060+264-6120.35-2,968102,171+11110.01
'26/10/069.489.499.469.48-0.01-0.110.329.51-0.2946,8997,3406.394.44+5,7410-25,480-19,7390.35+820105,139000
'26/10/059.59.519.489.49-0.02-0.210.329.460.2753,0197,9506.675.03+260-25,733-25,7070.25-930104,319000
'26/10/029.59.519.499.51-0.01-0.110.219.50.1138,7977,3465.283.69+2,462+2,112-24,497-19,9230.25+766105,249000
'26/10/019.59.529.59.52+0.01+0.110.219.480.4324,4986,0514.052.33-310-13,221-13,2520.2+782104,483000
'26/09/309.519.519.499.51000.219.470.4735,2176,5325.393.35-3,6750-18,306-21,9810.2+415103,701000
'26/09/299.529.529.59.51-0.03-0.310.219.50.1253,9998,2346.565.13-9,5490-20,428-29,9770.28+2,286103,286000
'26/09/249.549.569.549.54-0.02-0.210.219.520.1944,4245,8287.624.24-9230+1,794+8710.28-15,031101,000000
'26/09/239.569.569.549.56+0.01+0.10.219.50.6440,9965,3697.643.92+4,5660-16,286-11,7200.19-7,190116,031000
'26/09/229.559.569.559.55000.19.530.2125,0924,4715.612.4-2,3690-8,152-10,5220.09-1,027123,221000
'26/09/219.579.579.559.55-0.02-0.210.219.55-0.0433,1154,4527.443.16-150-7,107-7,1220.14-9,964124,248000
'26/09/189.599.599.569.57-0.01-0.10.319.540.2732,7525,2806.23.13+1.1+2,028-11,214-9,1850.14-176134,212000
'26/09/179.579.599.569.58+0.04+0.420.319.59-0.0934,2272,67712.83.28+900-6,907-6,8170.15+1,265134,388000
'26/09/169.579.589.539.54-0.02-0.210.529.58-0.431,6835,5385.723.03-2,6110-10,686-13,2960.14+969133,123000
'26/09/159.549.579.539.56+0.03+0.310.429.57-0.0840,9843,25712.63.92+3,0960-6,976-3,8800.2+10,454132,154000
'26/09/149.519.559.59.53+0.02+0.210.539.54-0.0834,2424,2148.133.26-3,544+1,522-7,927-9,9490.14+19,240121,700-15000
'26/09/119.499.519.489.51+0.02+0.210.329.53-0.1837,7935,6096.743.59+7250+4,924+5,6490.21+4,977102,460+1501500.15
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/109.499.59.489.49-0.01-0.110.219.490.0319,2044,3394.431.82+9+800+1,510+2,3190.2+2797,483000
'26/09/099.59.519.499.5-0.01-0.110.219.490.1322,6964,8714.662.16-3,098+997-1,086-3,1870.2-7297,456000
'26/09/089.529.539.59.51-0.03-0.310.319.510.0338,8557,5365.163.69-849+1,992-8,925-7,7820.25+26697,528000
'26/09/079.569.569.539.54-0.03-0.310.319.540.0153,7328,7046.175.12-1,7490-3,952-5,7010.27+3,84297,262000
'26/09/049.579.589.569.57+0.01+0.10.219.540.3325,4533,5067.262.44-2,9960-1,622-4,6180.31-49593,420000
'26/09/039.569.579.569.56000.19.59-0.3224,2243,5726.782.32-10+1,000-6,753-5,7630.37-1,60393,915000
'26/09/029.559.579.559.56000.219.58-0.1839,9026,4086.233.81+4,4220-22,449-18,0270.37-18795,518000
'26/09/019.649.649.629.63-0.01-0.10.219.60.3169,2786,35010.96.67+44.10-58,044-58,0000.28+4,11595,705000
'26/08/319.639.649.629.64+0.01+0.10.219.630.0740,9275,4317.543.94+4560-30,370-29,9140.19+1,74991,590000
'26/08/289.669.669.629.63-0.05-0.520.419.60.31102,90812,2608.399.92-2,2260-67,957-70,1830.09-19,23589,841000
'26/08/279.699.699.669.68-0.02-0.210.319.630.5546,2355,8687.884.47+22.10-39,365-39,3430.14+4,566109,076000
'26/08/269.699.79.689.7+0.02+0.210.219.670.3418,9903,4275.541.84+380-11,508-11,4700.14+937104,510000
'26/08/259.659.699.659.68+0.02+0.210.419.68-0.0423,2693,1617.362.25+190-9,742-9,7230.14-1,105103,573000
'26/08/249.669.679.659.66-0.02-0.210.219.67-0.1434,4885,4066.383.33-1170-22,965-23,0820.14+4,177104,678000
'26/08/219.79.79.679.68-0.02-0.210.319.650.2724,5653,6996.642.38-53.70-15,535-15,5890.15+1,872100,501000
'26/08/209.689.79.679.7+0.04+0.410.319.690.1555,3074,95611.25.36-618+21,000-41,479-21,0970.15-13798,629000
'26/08/199.689.79.669.66000.419.69-0.3655,8815,43710.35.41-2,3220-34,691-37,0130.16+24,82098,766000
'26/08/189.669.679.639.66-0.01-0.10.419.67-0.1129,1073,9497.372.81-1,2050-4,005-5,2100.15+2,05773,946000
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
'26/08/179.729.729.669.67-0.05-0.510.629.650.2565,2828,1787.986.32+3,0190+13,965+16,9840.18-27,15571,889-21700
'26/08/149.769.779.719.72-0.04-0.410.619.70.1946,5996,8136.844.53+520-25,295-25,2430.11+3,28599,04402170.22
'26/08/139.769.779.759.76000.29.750.121,1573,5236.012.07+3870-6,729-6,3420.11+2,59995,75902170.23
'26/08/129.779.789.769.76-0.01-0.10.29.76-0.0112,7072,3515.41.24-1,5270-4,571-6,0980.1+16893,16002170.23
'26/08/119.779.779.769.77000.19.77-0.0111,1612,1865.111.09-6230-3,933-4,5560.13+30992,992+2172170.23
'26/08/109.779.779.759.77+0.02+0.210.219.750.2314,2373,1084.581.39+310-1,914-1,8830.15-1,05292,683000
'26/08/079.759.769.749.75000.219.79-0.4120,4642,8687.142+2.32+5,000-939+4,0630.15-48193,735000
'26/08/069.779.789.759.75-0.02-0.20.319.750.0130,7464,3237.113-1,4800-2,553-4,0330.15+73994,216000
'26/08/059.789.89.779.77000.319.77-0.0235,4594,1398.573.47-109+5,000-2,249+2,6420.18-10,93093,477000
'26/08/049.89.89.769.77+0.01+0.10.419.83-0.634,2274,4277.733.35+1,3940-2,545-1,1510.19-11,692104,407000
'26/08/039.89.839.799.83000.419.86-0.2638,6695,2517.363.79-4,2310-9,717-13,9480.15-3,862116,099000
'26/07/319.819.859.819.83+0.03+0.310.419.790.434,6194,6387.463.4-1,4990-2,861-4,3600.26-561119,961000
'26/07/309.799.819.799.8000.29.83-0.3330,2544,3147.012.96-1,1360+8,182+7,0460.29+1,933120,522000
'26/07/299.89.839.799.8000.419.80.0543,4476,3026.894.26+3830+9,434+9,8170.32+8,635118,589000
'26/07/289.829.829.799.8-0.02-0.20.319.82-0.2239,2704,6108.523.85+5,6000-8,437-2,8370.31+7,548109,954000
'26/07/279.799.839.789.82+0.03+0.310.519.770.5234,3892,16715.93.37-2,913+550-12,438-14,8010.18+19,136102,406000
'26/07/249.799.819.779.79000.419.81-0.2129,5113,7157.942.89+7230-10,199-9,4760.25+15,68983,270000
'26/07/239.829.829.789.79-0.03-0.310.419.770.1725,5893,5367.242.51-3,5630-692-4,2550.23-2,82067,581000
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
'26/07/229.819.829.799.82+0.01+0.10.319.810.0532,2142,78711.63.16-9510+10,396+9,4450.31-7,13770,401000
'26/07/219.89.819.789.81+0.01+0.10.319.84-0.2923,4823,2307.272.3-1,9880+8,484+6,4960.34-12377,538000
'26/07/209.779.829.779.8+0.03+0.310.519.790.1130,7874,8376.363.02+2,5980+9,463+12,0610.38-99177,661000
'26/07/179.759.789.759.77+0.02+0.210.319.81-0.4256,5316,8018.315.52+19,8040+15,750+35,5540.81-13378,652000
'26/07/169.759.769.739.75+0.01+0.10.319.79-0.4221,0392,8967.262.05+2,8500+5,978+8,8280.67-10,18278,785000
'26/07/159.729.759.719.74+0.03+0.310.419.77-0.2920,5682,6447.782+1,0600+10,491+11,5510.6-6,47088,967000
'26/07/149.739.749.79.71000.419.75-0.4374,5276,57711.37.24+7,5330+43,608+51,1410.58-32,70995,437000
'26/07/139.729.729.79.71-0.01-0.10.219.74-0.3321,7544,0025.442.11-1,6870+1,381-3060.4+1,774128,146000
'26/07/099.729.739.79.72+0.02+0.210.319.74-0.2314,8041,7608.411.44+4,9840+1,391+6,3750.44+830126,372000
'26/07/089.719.759.699.7-0.01-0.10.629.72-0.1843,8404,31710.24.27-12,9480-4,665-17,6130.32+23,961125,542000
'26/07/079.719.729.79.71000.219.75-0.3630,7513,7538.192.98+7,6520+6,022+13,6730.62-55101,581000
'26/07/069.689.729.689.71+0.04+0.410.419.71-0.0226,0473,0658.52.52+2,5930+2,519+5,1120.45-5101,636000
'26/07/039.719.749.719.74+0.03+0.310.319.730.1532,8543,8788.473.2+8,6010-13,925-5,3240.38-766101,641000
'26/07/029.719.729.699.71000.319.73-0.1629,7332,92710.22.89-5,9940-6,361-12,3550.18+1,551102,407000
'26/07/019.79.719.699.71+0.01+0.10.219.70.1428,1023,6197.772.72-7,6250-3,181-10,8060.32+3,513100,856000
'26/06/309.79.719.699.7000.219.690.0845,7704,54210.14.44+6,7660+6,157+12,9230.35-21,78897,343000
'26/06/299.689.79.689.7+0.02+0.210.219.7-0.0424,6343,7406.592.39-6,3540-997-7,3510.19+5,732119,131000
'26/06/269.679.699.679.68+0.02+0.210.219.7-0.2347,9956,5637.314.65+5,6300-572+5,0580.34+9,885113,399000
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
'26/06/259.659.689.659.66+0.02+0.210.319.69-0.3450,3654,39811.44.87-23,3820+3,146-20,2360.2+23,289103,514000
'26/06/249.629.659.619.64+0.01+0.10.429.67-0.3632,8953,3829.733.17+4,7040+40+4,7440.75+10,45680,225000
'26/06/239.639.649.629.63000.219.63-0.0320,6602,4968.281.99+2030+178+3810.64+45169,769000
'26/06/229.629.639.619.63+0.02+0.210.219.620.0531,5033,9507.983.03+6,7790+605+7,3840.64-1169,318000
'26/06/189.629.639.619.61000.219.60.0920,1832,8167.171.94-2,8720+231-2,6410.48+3569,329000
'26/06/179.619.629.69.61000.219.610.0416,3531,8208.991.57-510-427-4780.54+2,31569,294000
'26/06/169.619.629.69.61+0.02+0.210.219.62-0.0617,5692,3347.531.69+1090+4,857+4,9660.55-18066,979000
'26/06/159.599.69.589.59-0.01-0.10.219.61-0.1926,5363,2948.062.54-7,1350+3,848-3,2870.54067,159000
'26/06/129.589.69.579.6+0.02+0.210.319.61-0.0915,0802,6675.651.45-730+2,716+2,6430.71-12167,159000
'26/06/119.569.599.569.58+0.02+0.210.319.61-0.3435,2433,7169.483.37-3,0090+26,738+23,7291.43-1,20167,280000
'26/06/109.559.579.559.56+0.01+0.10.219.6-0.3727,8523,9617.032.66-250+16,672+16,6471.48-5968,481000
'26/06/099.569.569.549.55000.219.59-0.3836,9983,48310.63.53-13,1970+18,694+5,4971.47-4568,540000
'26/06/089.519.559.499.55+0.01+0.10.639.58-0.372,5715,35113.66.91+41,1930+12,751+53,9441.77-5,54968,585000
'26/06/059.539.559.539.54+0.01+0.10.219.55-0.0627,0673,0228.962.58+12,1080+3,751+15,8590.83-1,04574,134000
'26/06/049.549.549.529.53-0.01-0.10.219.55-0.1931,5613,6338.693.01+1,6160+5,026+6,6420.55-3,21775,179000
'26/06/039.559.559.539.54000.219.530.1131,7854,1247.713.03-1400+1,862+1,7220.52-1478,396000
'26/06/029.539.559.529.54+0.03+0.320.329.57-0.2628,2844,4926.32.7+1,7820+894+2,6760.52-81878,410000
'26/06/019.589.599.579.58000.219.58-0.0542,8824,6099.34.11-1,7830-3,282-5,0650.48-1,58079,228000
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
'26/05/299.589.599.569.58000.319.570.0943,3755,1128.484.15-15,885-2,021-3,564-21,4700.52-25180,808000
'26/05/289.579.589.579.58+0.02+0.210.19.59-0.0924,7592,6549.332.37-1,1130+4,714+3,6010.88+50481,059000
'26/05/279.569.579.569.56000.19.58-0.1722,9462,7158.452.19+370+4,579+4,6160.91+1,27780,555000
'26/05/269.569.579.559.56000.219.58-0.2444,1774,6529.54.22+14,194-3,000-2,877+8,3170.9+4,06879,278000
'26/05/259.589.589.559.56-0.03-0.310.319.58-0.1844,9687,2186.234.3-3,9710-4,522-8,4920.58+1,66775,210000
'26/05/229.599.69.589.59000.219.580.1325,3364,2685.942.43+24-2,000-1,537-3,5130.67+1,01573,543000
'26/05/219.589.599.589.59+0.02+0.210.19.6-0.1119,6692,5807.621.89+10-5,646-5,6450.67+66172,528000
'26/05/209.589.599.579.57-0.01-0.10.219.61-0.4626,2923,5787.352.52+1,4710+1,758+3,2291.06+32871,867000
'26/05/199.579.599.579.58+0.01+0.10.219.59-0.0631,5974,7376.673.03-2,2880+4,766+2,4781.03-87971,539000
'26/05/189.549.589.539.57+0.02+0.210.529.57042,6104,3399.824.07+19,5010+6,677+26,1781.08-2,10372,418000
'26/05/159.579.589.559.55-0.02-0.210.319.56-0.0929,0664,4796.492.78-58.60-4,532-4,5910.64+14074,521000
'26/05/149.569.579.559.57+0.01+0.10.219.57-0.0129,8744,1207.252.86+1,281-5,000+6,117+2,3990.64+6374,381000
'26/05/139.569.589.559.56+0.01+0.10.319.57-0.0833,0743,8668.553.16+9,9230+5,527+15,4500.61-70374,318000
'26/05/129.559.569.549.55000.219.57-0.228,4754,2926.632.72+3,4610+5,107+8,5680.39-1,19175,021000
'26/05/119.559.569.549.55-0.01-0.10.219.540.0635,6074,6797.613.4+3,9170+353+4,2700.31+50776,212000
'26/05/089.569.579.549.56-0.01-0.10.319.540.237,3195,4656.833.56+7100+2,971+3,6810.2-3,13575,705000
'26/05/079.69.69.559.57-0.03-0.310.529.540.3359,72610,7455.565.71-200-3,100-13,937-17,2380.18-1,77078,840000
'26/05/069.619.619.599.6000.219.570.2960,3029,4326.395.79-6,9000-27,491-34,3910.19+1,04580,610000
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
'26/05/059.689.699.669.67-0.02-0.210.319.660.1153,7996,1678.725.2-11,4190-25,742-37,1610.26+1,57979,565000
'26/05/049.679.699.669.69+0.02+0.210.319.660.3536,3334,2548.543.52+20-15,031-15,0290.52+1,28177,986000
'26/04/309.669.679.659.67+0.01+0.10.219.67-0.0428,9423,0829.392.8+1,0470-12,070-11,0230.52+1,38076,705000
'26/04/299.669.679.659.66000.219.630.3524,0653,6196.652.32+210-12,645-12,6240.5+44475,325000
'26/04/289.639.679.639.66+0.03+0.310.429.620.3823,8053,5676.672.3+2,7490-503+2,2460.5+1,14974,881000
'26/04/279.649.659.629.63-0.02-0.210.319.60.3144,4546,2247.144.28-4,3670-18,392-22,7590.44-1,07473,732-7300
'26/04/249.659.669.649.65+0.01+0.10.219.620.325,1062,6539.462.42+2-1,635-10,027-11,6600.54+83574,806+73730.1
'26/04/239.649.659.639.64+0.01+0.10.219.640.0232,6702,90311.23.15+9,225-544-2,781+5,9000.54+85673,971000
'26/04/229.649.659.639.63-0.01-0.10.219.64-0.129,9124,3766.842.88-6,9020-601-7,5030.33+3,13673,115000
'26/04/219.669.669.649.64-0.02-0.210.219.620.2133,5304,6597.23.24-3,5140-7,797-11,3110.49+82669,979000
'26/04/209.659.669.649.66+0.01+0.10.219.640.2325,9174,1876.192.5-1,864-1,656+2,375-1,1450.57+32969,153000
'26/04/179.669.679.659.65-0.01-0.10.219.67-0.2217,0632,7836.131.65-700-1,421-1,4910.62+19368,824000
'26/04/169.669.679.659.66000.219.630.3126,1823,9086.72.53-9,9930-365-10,3580.62+1,27768,631000
'26/04/159.659.679.649.66+0.02+0.210.319.66-0.0432,6663,8048.593.15+50-9,920-9,9150.86-22767,354000
'26/04/149.669.679.649.64-0.02-0.210.319.68-0.4338,2386,2306.143.69-15,9760-4,314-20,2900.86+1,59467,581000
'26/04/139.689.689.649.66-0.02-0.210.419.7-0.434,3535,8535.873.32-4,4430+6,585+2,1421.23-11,93265,987000
'26/04/109.689.699.689.68000.19.660.1722,1143,9235.642.14-2380-1,999-2,2371.34-1,31077,919000
'26/04/099.669.699.669.68+0.02+0.210.319.680.0223,2222,8878.042.25+1,6630-819+8441.35+2,77979,229000
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
'26/04/089.679.689.669.66-0.01-0.10.219.660.0424,5083,6596.72.37-1,5720-3,705-5,2771.31-1,81176,440000
'26/04/079.659.679.649.67+0.03+0.310.319.68-0.0734,1394,0368.463.3+18,5030-6,918+11,5851.35-1,29878,251000
'26/04/029.669.669.639.64+0.02+0.210.319.66-0.219,3833,3785.741.87+0.50-1,705-1,7040.91+80679,549000
'26/04/019.679.79.679.69+0.02+0.210.319.7-0.1432,8314,8936.713.18+2,3070-14,310-12,0030.91+19378,743000
'26/03/319.639.689.639.67+0.05+0.520.529.68-0.0742,8454,8968.754.14+12,342-400-2,238+9,7040.86+6,94578,550000
'26/03/309.629.639.69.62-0.02-0.210.319.65-0.3432,3176,3535.093.11+5660-1,720-1,1540.56-31471,605000
'26/03/279.649.659.639.64-0.02-0.210.219.590.5220,8405,2923.942.01-4,4570-3,511-7,9680.55-1,04671,919000
'26/03/269.679.689.659.66+0.01+0.10.319.620.4628,0864,9745.652.71-5280-9,996-10,5240.66+10,14972,965000
'26/03/259.689.689.649.65-0.02-0.210.419.67-0.225,8775,7724.482.5-11,5160-2,235-13,7510.67+60862,816000
'26/03/249.659.689.659.67+0.04+0.420.319.69-0.2123,0405,2934.352.23-7620+5,808+5,0460.94+1,33562,208000
'26/03/239.629.659.629.63-0.02-0.210.319.74-1.1340,8846,5956.23.94+2,679-338+21,344+23,6850.96+1560,873000
'26/03/209.649.669.639.65000.319.66-0.0631,0895,2025.983+10,8590-9,490+1,3690.89-13560,858000
'26/03/199.659.669.649.65000.219.66-0.1424,7834,9165.042.39+3170+6,491+6,8080.64+15760,993000
'26/03/189.669.669.649.65000.219.650.0223,9184,3165.542.31+8,4650+4,065+12,5300.63-82960,836000
'26/03/179.679.689.649.65-0.03-0.310.419.68-0.3135,2707,2424.873.4-9,181-226+10,783+1,3760.43-7,88861,665000
'26/03/169.669.689.649.68+0.03+0.310.419.71-0.2853,4726,3208.465.16+13,505-290+12,075+25,2900.65-8,68169,553000
'26/03/139.669.669.639.65-0.01-0.10.319.66-0.1237,4156,3305.913.61+1,5420+10,788+12,3300.33-3,47278,234000
'26/03/129.659.679.639.66+0.02+0.210.419.650.0946,1206,7346.854.45-1,4970-1,387-2,8840.29+19,07681,706000
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
'26/03/119.719.729.689.71+0.01+0.10.419.690.1760,4408,1527.415.86-15,531-545+12,716-3,3600.32-20,56862,630000
'26/03/109.719.729.79.7+0.02+0.210.219.75-0.5326,3074,4465.922.55+1,2020+1,454+2,6562.24-2,44483,198000
'26/03/099.679.689.649.68-0.03-0.310.419.76-0.78102,71415,5486.619.92+39,955-1,275+6,875+45,5552.22-3,38485,642000
'26/03/069.739.749.699.71000.519.680.2826,5865,4544.872.58-7,8550+86.7-7,7681.29+1,56889,026000
'26/03/059.689.729.669.71+0.04+0.410.629.72-0.0859,9618,2877.245.81+14,0070-3,527+10,4801.47+6,77087,458000
'26/03/049.669.699.669.67+0.02+0.210.319.75-0.8166,5906,658106.44+18,9060+2,353+21,2591.15+23,31280,688000
'26/03/039.669.679.649.65+0.01+0.10.319.66-0.1339,7856,1706.453.84+9,4210+7,382+16,8030.72-1,56157,376000
'26/03/029.619.649.69.64+0.04+0.420.429.620.2142,2895,5667.64.07+10,6120-7,322+3,2910.5-99858,937000
'26/02/269.629.639.69.6-0.03-0.310.319.570.2951,4889,4005.484.95-3,282-680-13,704-17,6660.26+1,90159,935000
'26/02/259.679.679.629.63-0.05-0.520.529.620.1383,85415,3105.488.08-10,4950-27,893-38,3880.33-2,47958,034000
'26/02/249.689.699.679.68000.219.640.4244,8468,1265.524.34-9,0730-15,544-24,6170.58+2,28960,513000
'26/02/239.79.79.689.68-0.02-0.210.219.650.3455,3549,3115.945.36-7,9140-12,402-20,3160.49+1,33358,224000
'26/02/119.719.719.699.7-0.01-0.10.219.660.4538,9776,4326.063.78-12,1920-5,348-17,5400.33+15256,891000
'26/02/109.719.729.79.71000.219.70.0617,7484,0694.361.72-1,6520-585-2,2370.62+14256,739000
'26/02/099.719.739.719.71000.219.70.1123,9585,1044.692.33-3,081-700-952-4,7330.66+74456,597000
'26/02/069.729.739.79.71-0.01-0.10.319.74-0.2627,8475,3545.22.7+4130-8,390-7,9770.73+51655,853000
'26/02/059.739.749.729.72000.219.710.0822,9682,8648.022.23+5,3320-2,802+2,5300.72+41855,337000
'26/02/049.739.749.719.72-0.01-0.10.319.690.2823,4034,6075.082.27-200-8,285-8,3050.59-3354,919000
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
'26/02/039.739.759.729.73000.319.70.2729,6905,3035.62.89-520-7,838-7,8900.76-1,35854,952000
'26/02/029.759.89.759.8+0.07+0.720.519.790.1156,7095,134115.55+13,3230-9,991+3,3320.76+1,44956,310000
'26/01/309.719.739.79.73+0.03+0.310.319.730.0434,1565,3416.43.32+2,7190-7,889-5,1700.24+2,66754,861000
'26/01/299.719.719.699.7-0.01-0.10.219.670.2641,9507,1355.884.07+440-7,416-7,3720.18-52952,194000
'26/01/289.749.749.719.71-0.06-0.610.319.690.1870,43712,2755.746.85-5,5060-29,982-35,4880.17-13752,723000
'26/01/279.769.789.769.77+0.02+0.210.219.730.4135,1765,4636.443.44-1,9220-16,261-18,1830.08+1,46252,860000
'26/01/269.769.769.749.75-0.05-0.510.29.750.0157,37010,5385.445.59-16,933+370-17,287-33,8510.13+2,34451,398000
'26/01/239.89.819.799.8000.29.770.2833,5324,5737.333.29-7,389+4,000-11,354-14,7430.54+62349,054000
'26/01/229.799.819.789.8+0.02+0.20.319.790.1135,1196,0425.813.44-1,910+4,500-15,376-12,7860.72+25748,431000
'26/01/219.789.89.779.78000.319.81-0.2727,4315,5134.982.68+2,965+3,000-898+5,0670.76-58648,174000
'26/01/209.769.799.769.78+0.03+0.310.319.770.0831,3214,0927.653.06+10,0840+3,260+13,3440.69+37648,760000
'26/01/199.789.789.749.75-0.02-0.20.419.78-0.3541,3137,7855.314.03+7610+4,077+4,8380.45+8248,384000
'26/01/169.789.789.769.77-0.01-0.10.29.77-0.0233,1765,0526.573.24+1,2660-528+7380.43-1,71348,302000
'26/01/159.799.799.779.78-0.02-0.20.29.770.0729,4024,2236.962.88-10,5880-1,272-11,8600.4+81450,015000
'26/01/149.89.829.799.8000.319.790.1535,9784,3718.233.53-7,2800-2,047-9,3270.66+91649,201000
'26/01/139.789.819.789.8+0.01+0.10.319.790.1336,4093,9809.153.57-1,4900-10,352-11,8420.83+1,62248,285000
'26/01/129.799.799.779.79000.29.780.121,4493,6215.922.1-1,7990-3,818-5,6170.87+56946,663000
'26/01/099.779.799.769.79+0.03+0.310.319.760.2920,9604,0025.242.05-2260+1,462+1,2360.91+1,01446,094-5000
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
'26/01/089.739.779.739.76+0.03+0.310.419.750.1127,9392,28612.22.73+104-4,580+3,011-1,4650.92+1,00045,0800500.11
'26/01/079.739.749.729.73000.219.73-0.0424,9704,6745.342.43+2,744-4,660-677-2,5920.92+74744,0800500.11
'26/01/069.749.769.719.73+0.04+0.410.529.730.0134,4125,6046.143.35+3,469-4,472-383-1,3860.85-91743,333+50500.12
'26/01/059.769.779.759.76-0.01-0.10.29.78-0.2450,0435,6548.854.88+360-19,741-19,7050.77-21144,250000
'26/01/029.739.779.739.77+0.03+0.310.419.750.2326,0965,0545.162.55+2,4630-7,361-4,8980.77-1,07044,461000
'25/12/319.739.759.729.74+0.01+0.10.319.75-0.126,8022,56110.52.61+4500+239+6890.71-3,62245,531000
'25/12/309.749.759.729.73-0.01-0.10.319.74-0.1431,8874,6886.83.1-16,657-1,640+6,783-11,5140.7-1,68249,153000
'25/12/299.739.759.739.74000.219.75-0.0524,4654,4125.552.38-6,517+2,000-4,306-8,8231.11+11150,835000
'25/12/269.739.749.739.74+0.01+0.10.19.740.0222,0802,4309.092.15+1,7100-740+9701.27-2,50050,724-4000
'25/12/249.759.759.729.73-0.02-0.210.319.74-0.1143,6066,8226.394.24-15,147+5,700+4,598-4,8491.22-5,29153,224+40400.08
'25/12/239.769.779.749.75-0.01-0.10.319.740.0627,6344,4706.182.7-12,623+3,600-3,252-12,2751.6+19258,515000
'25/12/229.759.779.749.76+0.01+0.10.319.750.1523,6843,1967.412.31+3,4540-6,827-3,3731.9+2,46358,323000
'25/12/199.759.759.739.75+0.03+0.310.219.730.1816,7963,0935.431.64+4,1930-5,860-1,6671.82+67655,860000
'25/12/189.749.769.729.72-0.01-0.10.419.710.0826,0964,4975.82.54+6,8730-3,988+2,8851.72+77655,184000
'25/12/179.79.749.79.73+0.04+0.410.419.720.1339,7623,93110.13.87+8,7380-10,013-1,2751.55-14254,408000
'25/12/169.679.719.679.69+0.04+0.410.419.71-0.1927,2006,8773.962.64+4,9850+6,857+11,8421.34-4554,550000
'25/12/159.649.669.649.65+0.02+0.210.219.68-0.327,2383,5897.592.63+2,6800+3,391+6,0711.22+79354,595000
'25/12/129.639.659.629.63000.319.630.0120,2783,8325.291.95+4,4980-2,038+2,4601.15+2853,802000
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
'25/12/119.619.639.69.63000.319.64-0.1221,6864,5344.782.09+1,6410-6,378-4,7361.04+4,40153,774000
'25/12/109.619.639.69.63+0.02+0.210.319.620.1330,1633,5238.562.9+2830+9,612+9,8951-2,05149,373000
'25/12/099.619.639.69.61000.319.62-0.1526,2074,0196.522.52+5480+2,282+2,8300.99-48951,424000
'25/12/089.639.659.69.61-0.06-0.620.529.63-0.249,1229,3945.234.72+3,212-1,400-212+1,6010.98+2,15851,913000
'25/12/059.689.699.679.67-0.01-0.10.219.640.3217,1403,4794.931.66-30-5,087-5,0900.9-1,45849,755000
'25/12/049.679.689.669.68-0.01-0.10.219.670.1426,2673,8886.762.54-3,5170-5,571-9,0880.9+2,37151,213000
'25/12/039.699.79.679.69000.319.650.3732,8295,3016.193.18-1520-7,373-7,5250.99+1,63848,842000
'25/12/029.759.769.749.76+0.01+0.10.219.730.2740,6444,8408.43.96-3,1290-19,407-22,5361+76547,204000
'25/12/019.739.769.739.75+0.03+0.310.319.740.1145,6644,52010.14.4500-18,949-18,9491.08+15,46146,439000
'25/11/289.719.729.699.72+0.02+0.210.319.70.1723,4192,9867.842.27+5890-5,012-4,4231.08-5,15830,978000
'25/11/279.699.719.679.7+0.01+0.10.419.690.0730,4845,0666.022.95+7,7300-11,068-3,3381.07+19136,136000
'25/11/269.719.719.689.69-0.01-0.10.319.680.1341,3897,5915.454.01+1,9310-15,970-14,0390.88+76035,945000
'25/11/259.699.719.699.7+0.02+0.210.219.690.122,0163,9295.62.13-5210-1,640-2,1610.83-2,60935,185000
'25/11/249.649.79.649.68+0.05+0.520.629.68030,1285,8435.162.91+3,146-1,650-7,911-6,4150.85+75637,794000
'25/11/219.629.659.629.63+0.02+0.210.319.67-0.4440,9965,4267.563.95-8,0090+9,032+1,0240.77+5,36737,038-20000
'25/11/209.69.639.599.61+0.04+0.420.429.62-0.1551,5144,39111.74.95-4,5540-6,182-10,7360.97+15,61531,671+2002000.63
'25/11/199.569.589.569.57000.219.6-0.3523,6014,2035.622.26-2250+9,440+9,2151.08-27616,056000
'25/11/189.569.599.569.57+0.03+0.310.319.6-0.3534,2524,8727.033.28+0.30+20,908+20,9081.08-37216,332000
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
'25/11/179.459.569.49.54-0.03-0.311.679.6-0.6357,5396,3549.065.48+11,5950+11,660+23,2551.08+14216,704000
'25/11/149.589.599.579.57-0.02-0.210.219.59-0.2620,3784,1474.911.95-1340+4,537+4,4030.79-22916,562000
'25/11/139.599.619.589.59000.319.59-0.0115,7693,0635.151.51-1.50+1,670+1,6690.79-8916,791000
'25/11/129.579.599.569.59+0.03+0.310.319.580.1217,8803,0685.831.71+6,0310-1,047+4,9840.79-40316,880000
'25/11/119.559.569.559.56+0.03+0.310.19.57-0.1123,6333,2887.192.26+7,3830-736+6,6470.64+96117,283-100
'25/11/109.539.559.539.53000.219.53-0.0425,8163,7196.942.46+5,6590-6,968-1,3090.46-34316,322010.01