≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00960 野村全球航運龍頭 / K線圖(日)

00960 野村全球航運龍頭

日期: 11/11
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.921.03-0.13-0.62%0.76%21.0321.0520.89
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%)
256537.1萬508505股/筆20.9520.95 (-0.24%)
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)
184386.7萬464396張/筆21.06+0.05 (+0.24%)

連續漲跌: 首日下跌  ( -0.13元 / -0.62%)

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 「野村全球航運龍頭息收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) (以下稱本基金)2026年9月30日收益分配評價日每受益權單位實際配發金額。 (分配收益公告 10/15)

• 「野村全球航運龍頭息收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) (以下稱本基金)2026年9月30日收益分配評價結果。 (分配收益公告 10/01)

• 北京預計推出穩樓市政策組合拳 助港股房地產股走高 (Anue鉅亨 09/29 15:40)

• 航海王衝浪！裕民高掛漲停　聚焦航運股ETF 00960創新高 (ETtoday新聞雲 08/25 10:24)

• 航運股5檔漲停！唯一聚焦00960刷新高　00981A新建倉慧洋-KY (ETtoday新聞雲 08/21 12:29)

• 資金撤出科技股 法人：高股息、價值型股票迎契機 (Anue鉅亨 07/29 17:10)

• 「野村全球航運龍頭息收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) (以下稱本基金)2026年6月30日收益分配評價日每受益權單位實際配發金額。 (分配收益公告 07/14)

• 「野村全球航運龍頭息收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) (以下稱本基金)2026年6月30日收益分配評價結果。 (分配收益公告 07/01)

00960 野村全球航運龍頭 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共518日
成交價: 20.9元 (-0.13元/ -0.62%)成交張數: 256張成交金額: 537萬元
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50高
近45日新低
首日下跌
(-0.13元/ -0.62%)
第13低
近2日新高
第492高
近2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
20.9元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年5年10年15年20年今年
01/02
~11/11
起算價21.1122.9623.223.418.7417.5313.8414.85-----14.41
漲跌價-0.21-2.06-2.3-2.5+2.16+3.37+7.06+6.05-----+6.49
漲跌幅-0.99%-8.97%-9.91%-10.7%+11.5%+19.2%+51%+40.7%-----+45%
振幅1.28%11.4%16.6%19%28%43.5%75.5%88.5%-----69%
成交張數9673,3267,4071.39萬5.54萬9.85萬26.5萬74.5萬-----23.4萬
成交金額2,036萬7,176萬1.67億3.19億12.1億19.7億46.6億114億-----42.3億
週轉率1.55%5.32%11.9%22.3%88.7%158%424%1192%-----375%

* 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
'26/11/1121.0321.0520.8920.9-0.13-0.620.7620.95-0.242565080.50.05-340+47.4+13.41.37+361000
'26/11/1021.121.1520.9921.03+0.05+0.240.7620.920.521844640.40.0400+31.1+31.11.43-958000
'26/11/0921.121.1620.9820.98-0.13-0.620.8520.860.575273,3150.160.11-89.90-325-4151.43+1167000
'26/11/0620.2122.1719.821.11-1.11-510.720.891.041,6374,0550.40.35+83.20-417-3341.58-1656000
'26/11/0522.422.4222.1422.22-0.74-3.221.2221.582.887223,9630.180.16-62.90-389-4521.47-972000
'26/11/0422.9323.0122.8322.96+0.03+0.130.7822.581.667274,2080.170.17+37.70-358-3201.58-281000
'26/11/0323.5423.5422.922.93-0.67-2.842.7123.04-0.487603,8320.20.17-59.50-46.9-1061.53-1083000
'26/11/0223.6323.6323.523.6-0.01-0.040.5523.042.374072,7870.150.1+120-62.7-50.71.63+193000
'26/10/3023.323.6423.323.61+0.46+1.991.4723.50.471,7483,7560.470.41+3980-637-2391.61+1292000
'26/10/2923.223.223.0923.15-0.05-0.220.4723.24-0.394383,3600.130.1-1.940-271-2730.95+880000
'26/10/2823.423.423.0623.2-0.2-0.851.4523.120.349313,2520.290.22+10.10-382-3720.95+172000
'26/10/2723.8423.8423.2523.4+0.39+1.692.5623.081.373742,9760.130.09+35.10-217-1820.94+171000
'26/10/2222.9623.1522.9623.01+0.05+0.220.8322.80.917583,0500.250.18-14.90-234-2490.89-370000
'26/10/2123.1423.222.9422.96+0.01+0.041.1323.01-0.228312,6210.320.19-200-91.2-1110.92-1073000
'26/10/2023.2523.2622.9522.95-0.35-1.51.3322.840.488033,1110.260.19-320-149-1810.97-683000
'26/10/1923.2923.3323.0423.3+0.09+0.391.2522.931.593632,8430.130.08+320-116-83.71.03-789000
'26/10/1623.3623.5523.2423.49-0.09-0.381.3123.30.814072,8570.140.1+150-149-1340.97+1596000
'26/10/1523.7923.7923.5323.58-0.6-2.481.0823.171.746943,4120.20.16+7.020+25.2+32.20.95-6581000
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
'26/10/142424.2523.9424.18+0.28+1.171.323.731.865921,9960.30.14-640-17-810.94+1146000
'26/10/1323.5523.9323.5523.9+0.5+2.141.6224.02-0.57618850.860.18-540-74-1281.05+50145000
'26/10/1222.8723.4722.8723.4+0.83+3.682.6622.912.096998380.830.16+60-36.5-30.51.14+795000
'26/10/0822.4522.622.4422.57+0.12+0.530.7122.91-1.512144190.510.05+0.010+79.2+79.31.13+788000
'26/10/0722.5722.5722.4122.45-0.26-1.140.722.46-0.043455680.610.08-1030+200+97.21.13-881000
'26/10/0622.7222.7622.6922.71-0.01-0.040.3122.530.792477470.330.06-2.380+114+1111.31089000
'26/10/0522.7922.822.6322.72+0.11+0.490.7522.590.574432,3900.190.1+1080-109-1.241.32-1089000
'26/10/0222.3122.6222.3122.61+0.3+1.341.3922.74-0.576812,1220.320.15+3680-325+43.12+1799000
'26/10/0122.3822.3822.2122.31-0.07-0.310.7622.44-0.584432,5590.170.1-1.940-28.6-30.51.35+682000
'26/09/302222.42222.38+0.35+1.591.8222.340.183131,9620.160.07-0.920-39.2-40.21.36-176000
'26/09/2922.0222.121.9822.03+0.01+0.050.5422.16-0.595402,8210.190.12-1.760-259-2611.36-1077000
'26/09/2422.1422.1421.9522.02-0.19-0.860.8622.07-0.234281,9430.220.09-1.490-70.5-71.91.36-287000
'26/09/2322.4622.4622.0822.21-0.41-1.811.6822.8-2.664731,7690.270.11-3.990-41.3-45.31.36-2089000
'26/09/2222.7122.7122.6122.62-0.09-0.40.4422.8-0.85391,7710.30.12-0.060+165+1651.37-9109000
'26/09/2122.8622.8622.6622.71-0.11-0.480.8822.8-0.46821,9150.360.15-20+390+3881.37-102118000
'26/09/1822.7522.9422.7522.82+0.29+1.290.8422.80.095922,0840.280.14+2.850+134+1371.37-12220000
'26/09/1722.5622.7522.5322.53-0.03-0.130.9822.99-2.046302,2630.280.14-3.10+262+2591.37-26232000
'26/09/1622.3622.6922.3622.56+0.2+0.891.4822.63-0.315242,3500.220.12+9.920-35-25.11.37+33258000
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
'26/09/1522.1622.422.1622.36+0.24+1.081.0822.37-0.041,4332,0400.70.32+3970-307+89.31.36+3225000
'26/09/1421.9222.1621.9222.12+0.18+0.821.0922.34-0.998882,7200.330.2+2480-53.5+1951.52-18222000
'26/09/1121.6321.9621.6321.94+0.41+1.91.5322.07-0.591,7063,2610.520.37-5.890+91.8+85.91.1+75240000
'26/09/1021.5821.6721.4821.53000.8821.8-1.256113,3680.180.13+3.080-2.31+0.771.11-16165000
'26/09/0921.521.5321.3921.53-0.01-0.050.6521.72-0.889352,8170.330.2+15.10+387+4021.1+11181000
'26/09/0821.7421.7421.521.54-0.2-0.921.121.57-0.147583,0090.250.16-4.950+234+2291.07-90170000
'26/09/0721.6321.7521.6121.74+0.47+2.210.6621.630.516202,2370.280.13-3.980+95.3+91.31.07+88260000
'26/09/0421.521.521.1821.27-0.05-0.231.521.63-1.695932,5930.230.13-0.670+50.1+49.41.07-51172000
'26/09/0321.0321.421.0321.32+0.5+2.41.7821.56-1.131,3416072.210.29+230-757-7341.07-6223000
'26/09/0220.9820.9820.820.82-0.14-0.670.8621.08-1.253623890.930.08-180+112+93.91.04-22229-100
'26/09/01212120.9220.96+0.09+0.430.3820.97-0.053222,2360.140.07-1.890-28.1-29.91.07-18251010.4
'26/08/3120.820.9520.7620.87+0.11+0.530.9220.98-0.535864041.450.1200-45.6-45.61.05+4269010.37
'26/08/2820.8220.8220.6820.76+0.25+1.220.6820.93-0.821,6756222.690.35-20-34.8-36.81.05-52265010.38
'26/08/2720.820.8420.4420.51-0.68-3.211.8920.88-1.84,3393,1551.380.89+560+2,891+2,9471-3,162317010.32
'26/08/2621.6321.6321.1421.19-0.45-2.082.2620.712.275,2303,2331.621.11-270-2,475-2,5020.9+3,1263,479-110.03
'26/08/2521.6822.0821.6421.64+0.01+0.052.0321.580.281,9403,1210.620.42+22.10-98.5-76.31-70353+120.57
'26/08/2421.7721.821.6121.63+0.3+1.410.8921.72-0.422,5032,6820.930.54-410-573-6140.97+41423+110.24
'26/08/212121.3320.9921.33+0.44+2.111.6321.54-0.982,6252,3371.120.56+250-1,161-1,1362.76+268382000
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
'26/08/2020.820.9420.7420.89+0.21+1.020.9720.9-0.051,2382,5340.490.26+0.030+37+372.72-94114000
'26/08/1920.720.7420.4420.68-0.05-0.241.4520.85-0.824391,8040.240.09-110-21.5-32.52.67-14208000
'26/08/1820.520.8320.520.73+0.51+2.521.6320.670.291,1487851.460.24-370-610-6472.69+69222000
'26/08/1719.8620.2619.8620.22+0.71+3.642.0520.39-0.841,1765822.020.24+5940-477+1172.87+41153000
'26/08/1419.4819.5419.4319.51+0.41+2.150.5819.93-2.157754051.910.15-70+300+2931.95+30112000
'26/08/1319.0219.11919.1+0.36+1.920.5319.47-1.944693111.510.09-40+137+1331.93082000
'26/08/1218.8118.8718.7418.74-0.23-1.210.6919.14-2.132462990.820.05-30+139+1361.93+882000
'26/08/111919.0418.9618.97-0.12-0.630.4219.05-0.421322490.530.0300+17.8+17.81.94+174000
'26/08/1018.9419.0918.9419.09+0.15+0.790.7919.050.213683461.060.07+280+225+2531.94-173000
'26/08/0718.8118.9518.8118.94+0.36+1.940.7519.13-11572480.630.0300+67.2+67.21.89-174000
'26/08/0618.718.718.5518.58-0.15-0.80.818.9-1.721513350.450.03-30+89.4+86.41.89075000
'26/08/0519.0119.0118.7318.73-0.31-1.631.4718.670.323183510.910.06-200+143+1231.88-875000
'26/08/0418.9719.0618.9719.04+0.11+0.580.4819.06-0.114773031.570.09-40+420+4161.91+183000
'26/08/0318.7418.9418.7418.93+0.15+0.81.0619.1-0.968134020.13+250+515+5401.92+782000
'26/07/3118.7418.8218.7418.78+0.18+0.970.4318.99-1.127333272.240.14+4910-346+1451.88+175000
'26/07/3018.518.6318.518.6+0.1+0.540.718.79-1.021,0273462.970.19+3740+239+6130.99+174000
'26/07/2918.518.5518.4518.5+0.22+1.20.5518.63-0.71,1703653.20.22-70+904+8970.34+1173000
'26/07/2818.4418.4418.1718.28-0.31-1.671.4518.52-1.313772991.260.07+70+278+2850.34-1562000
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
'26/07/2718.5618.6218.5518.59+0.03+0.160.3818.50.481,0103992.530.19-0.230+709+7090.33-5377000
'26/07/2418.4218.5718.1518.56+0.3+1.642.318.72-0.861,9176093.150.35+60+937+9430.33+54130000
'26/07/2318.418.4118.1818.26-0.14-0.761.2518.52-1.424902422.030.09-30+117+1140.31-976000
'26/07/2218.2918.4718.2518.4+0.35+1.941.2218.42-0.111,1294422.550.21-40+615+6110.32+285000
'26/07/2117.8518.0817.8518.05+0.28+1.581.2918.39-1.886753282.060.12+150+287+3020.32+1283000
'26/07/2017.7717.7917.7517.77-0.15-0.840.2217.92-0.844793151.520.09-10+414+4130.29071000
'26/07/1718.0118.0817.9217.92+0.04+0.220.8917.9201,1184742.360.2-100+987+9770.29+171000
'26/07/1617.9417.9417.8617.88-0.03-0.170.4518.08-1.123993241.230.0700+316+3160.31-2270000
'26/07/1518.0318.1518.0118.14+0.35+1.970.7918.27-0.721,1094852.290.2+200+756+7760.31-992000
'26/07/1417.717.7917.6817.79+0.2+1.140.6318.12-1.859604682.050.17+20+586+5880.27-4101000
'26/07/1317.7617.7617.5517.59-0.17-0.961.1817.78-1.084392891.520.08+11.90+234+2460.27-17105000
'26/07/0917.717.817.717.76+0.3+1.720.5717.89-0.737453292.270.13-30+418+4150.25-2122000
'26/07/0817.3417.4817.3417.46+0.22+1.280.8117.8-1.958282952.810.14+60+670+6760.25+11124000
'26/07/0717.3617.3617.217.24-0.17-0.980.9217.43-1.13972361.680.07-10+250+2490.24-12113000
'26/07/0617.2817.4217.2717.41+0.16+0.930.8717.48-0.49513802.50.17+2.060-66.3-64.30.24-16125000
'26/07/0316.9917.2716.9917.25+0.5+2.991.6717.090.937553562.120.13+280+197+2250.24+2141000
'26/07/0216.6916.7516.6616.75+0.06+0.360.5417.09-2.031762310.760.03+110+19.2+30.20.19+10139000
'26/07/0116.7416.7416.6316.69-0.25-1.480.6516.610.481,0166481.570.17-870-662-7490.18+25129000
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
'26/06/3016.9416.9616.8816.94000.4716.661.651572810.560.03-20+27.4+25.40.29-1104000
'26/06/2917.1717.1716.7916.94-0.23-1.342.2116.820.711,6475003.290.28-1,2520+813-4390.28+7105000
'26/06/2617.3317.3317.1717.17-0.23-1.320.9216.841.925693991.430.1-530-24.6-77.62.2+798000
'26/06/2517.4317.4517.417.4-0.24-1.360.2817.211.094102991.370.07+0.160-25.8-25.62.28-2891000
'26/06/2417.4717.6617.4717.64+0.23+1.321.0917.530.624672651.760.08-10+239+2382.28+30119000
'26/06/2317.517.5417.417.41+0.02+0.120.8117.64-1.324852671.820.08-5.110+371+3662.28-489000
'26/06/2217.3917.4117.3417.39000.417.6-1.213953561.110.07-170+174+1572.29+993000
'26/06/1817.417.417.3717.39-0.16-0.910.1717.340.294644121.130.08-1720-3.22-1752.32+984000
'26/06/1717.7517.7517.5317.55-0.26-1.461.2417.480.43903291.190.07-1570+186+28.92.58-1875000
'26/06/1618.0618.0617.817.81-0.44-2.411.4217.750.345434771.140.1-40+81.4+77.42.82-393000
'26/06/1518.1418.2818.1418.25+0.29+1.610.7817.951.641,3265412.450.24+7380-295+4432.83-2696000
'26/06/1217.81817.817.96+0.21+1.181.1318.2-1.349614322.220.17-90+603+5941.69+2122000
'26/06/1117.6117.7817.6117.75+0.26+1.490.9717.94-1.079464751.990.17+180+548+5661.690120000
'26/06/1017.6517.6517.4917.49-0.19-1.070.917.74-1.433542581.370.06-40+25.1+21.11.65-2120000
'26/06/0917.6217.7517.6217.68+0.13+0.740.7417.79-0.625592881.940.1+400+124+1641.66-12122000
'26/06/0817.4117.5717.4117.55-0.01-0.060.9117.65-0.571,5635133.050.27+8160-99+7171.59-30134000
'26/06/0517.4817.6217.4817.56+0.24+1.390.8117.72-0.911,0684152.570.19-90+618+6090.38+33164000
'26/06/0417.2217.3817.2217.32+0.07+0.410.9317.5-1.047182692.670.12+60+343+3490.39-11131000
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
'26/06/0317.3217.3217.1817.25-0.06-0.350.8117.35-0.584173531.180.07-30+90.5+87.50.38+18142000
'26/06/0217.1517.3117.1517.31+0.26+1.520.9417.34-0.171,0593642.910.18+340+383+4170.39+14124000
'26/06/0116.9817.0716.9817.05+0.07+0.410.5317.32-1.586854291.60.12+80+58+660.34+18110000
'26/05/2917.0717.0716.916.98-0.18-1.050.9917.01-0.187985131.560.14-3880+233-1550.32+2692000
'26/05/2817.3317.3317.1417.16-0.17-0.981.116.990.997824201.860.13-250+198+1730.86+466000
'26/05/2717.4517.4517.3117.33-0.12-0.690.817.20.756794021.690.12-4.80+148+1440.9062000
'26/05/2617.5517.5817.4517.45-0.09-0.510.7417.4503953771.050.07+60+226+2320.91-662000
'26/05/2517.817.817.5217.54-0.22-1.241.5817.63-0.514104570.90.07+40+52+560.9-1368000
'26/05/2217.7617.817.7317.76-0.05-0.280.3917.630.733062721.120.05-20+132+1300.89+181000
'26/05/2117.7917.8617.7717.81+0.24+1.370.5117.83-0.117973512.270.14+70+563+5700.9-180000
'26/05/2017.517.617.517.57+0.07+0.40.5717.95-2.168372763.030.15-80+508+5000.88+1881000
'26/05/1917.517.5417.4617.5+0.18+1.040.4617.58-0.465833841.520.1-70+355+3480.88063000
'26/05/1817.2817.3317.2417.32+0.03+0.170.5217.52-1.155363061.750.09-40+398+3940.89-163000
'26/05/1517.4617.4617.2917.29-0.16-0.920.9717.4-0.645393171.70.09-50+180+1750.89064000
'26/05/1417.5317.5317.3317.45-0.08-0.461.1417.58-0.748092902.790.1400+273+2730.89-164000
'26/05/1317.5617.617.5217.53+0.01+0.060.4617.520.064132631.570.07-10+310+3090.89-165000
'26/05/1217.6517.6517.5217.52-0.13-0.740.7417.67-0.864603561.290.08-20+260+2580.88-466000
'26/05/1117.6717.717.5717.65+0.09+0.510.7417.69-0.237582972.550.13+370+293+3300.87-2470000
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
'26/05/0817.717.717.5517.56-0.19-1.070.8517.77-1.27533202.350.13-630+326+2630.81094000
'26/05/0717.8817.8817.717.75-0.13-0.731.0117.76-0.061,5673844.080.28-150+459+4440.88+194000
'26/05/0617.5417.8917.5417.88+0.43+2.462.0117.482.241,8296912.650.32-130+806+7930.9-793000
'26/05/0517.4117.5617.4117.45+0.06+0.350.8617.48-0.171,0132803.620.18+70+249+2560.92+1100000
'26/05/0417.1617.4517.1517.39+0.23+1.341.7517.48-0.521,6215173.140.28-150+406+3910.91-399000
'26/04/3017.1517.2117.1317.16+0.01+0.060.4717.48-1.866973262.140.12+40+200+2040.930102000
'26/04/2917.1117.1717.0817.15+0.1+0.590.5317.25-0.584942432.030.08+30+274+2770.92-1102000
'26/04/2816.9817.0616.9217.05+0.24+1.430.8317.25-1.177813872.020.13-60+307+3010.92-2103000
'26/04/2716.9116.9116.7916.81-0.13-0.770.7117.08-1.615514921.120.09+60+379+3850.93-5105000
'26/04/2416.9316.9716.8916.94+0.11+0.650.4817.2-1.538132902.80.14+100+502+5120.91-9110000
'26/04/2317.0217.0316.816.83-0.19-1.121.3517.06-1.371,2085862.060.2+50+832+8370.89-6119000
'26/04/2217.217.217.0217.02-0.23-1.331.0417.11-0.537365311.390.13-70+278+2710.870125000
'26/04/2117.2617.2817.2317.25-0.01-0.060.2917.160.529244112.250.16+40+746+7500.870125000
'26/04/2017.5517.5517.2617.26-0.12-0.691.6717.34-0.466145411.130.11-160+274+2580.97+1125000
'26/04/1717.6817.6817.617.61-0.07-0.40.4517.79-1.023543081.150.06-30+60.5+57.50.99+8124000
'26/04/1617.6317.7817.6317.68+0.08+0.450.8517.7-0.115133271.570.09-20+216+2140.99-11116000
'26/04/1517.6917.6917.5817.6-0.09-0.510.6217.74-0.84524361.040.08-80+120+1121+8127000
'26/04/1417.6717.7317.6717.69+0.06+0.340.3417.660.173032651.140.05+100+157+1671.01-1119000
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
'26/04/1317.7317.7317.6217.63-0.15-0.840.6217.75-0.684673611.290.08-120-37.9-49.90.99-3120000
'26/04/1017.8717.8717.7817.78-0.09-0.50.517.710.393753421.10.0700+175+1751-1123-500
'26/04/0917.417.8817.417.87+0.2+1.132.7217.9-0.179473882.440.17-10+542+5410.98-42124-554.03
'26/04/0817.9517.9517.6717.67-0.28-1.561.5617.93-1.477676121.250.1400+365+3650.97-311660106.02
'26/04/0717.8817.9717.817.95+0.37+2.10.9717.940.061,1646151.890.21-50+842+8370.97-121970105.08
'26/04/0217.6817.717.5617.58+0.03+0.170.817.89-1.765572931.90.1-20+363+3610.97+142090104.78
'26/04/0117.4417.5617.4417.55+0.11+0.630.6917.73-1.034633631.280.08+920+224+3160.96+11950105.13
'26/03/3117.417.517.417.44+0.06+0.350.5817.5-0.341,9083745.10.33-920+375+2830.85-141940105.15
'26/03/3017.3517.4317.217.38-0.1-0.571.3217.46-0.465043641.380.09+60+89.7+95.70.95-12080104.81
'26/03/2717.417.4917.3817.48+0.08+0.460.6317.450.171,8523655.070.32+860+367+4530.93-242090104.78
'26/03/2617.5517.5517.3617.4-0.15-0.851.0817.51-0.637843812.060.14-170+683+6660.83-12330104.29
'26/03/2517.4817.5617.4717.55+0.4+2.330.5217.480.41,4854383.390.26+960+629+7250.85+192340104.27
'26/03/2417.217.2617.1517.15+0.11+0.650.6517.59-2.577853342.350.1400+452+4520.72-42150104.65
'26/03/2317.1717.2417.0317.04-0.78-4.381.1817.27-1.351,8865853.220.32-370+399+3620.72-312190104.57
'26/03/2017.8817.9216.8717.82+0.02+0.115.917.92-0.565,3207427.170.93-880+1,824+1,7360.76-11250+1104
'26/03/1917.817.8917.817.8+0.12+0.680.5117.92-0.679195171.780.16+140+607+6210.86-47261+293.45
'26/03/1817.5217.6917.517.68+0.39+2.261.117.92-1.361,1735752.040.21+20+704+7060.83-13308072.27
'26/03/1717.2317.3617.2317.29+0.41+2.430.7717.43-0.811,0345311.950.18+510+485+5360.83+4321072.18
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
'26/03/1616.9316.9416.8816.88-0.02-0.120.3617.18-1.789515541.720.16+640-16.4+47.60.770317072.21
'26/03/1316.9317.0516.8816.9-0.4-2.310.9816.830.411,0917021.550.19+100+283+2930.7-47317072.21
'26/03/1217.4817.4817.2717.3-0.28-1.591.1917.081.271,1595462.120.2-1320+457+3250.68+4364-271.92
'26/03/1117.4917.6217.4817.58+0.12+0.690.817.420.911,5825243.020.28+1280+1,075+1,2030.82-40360092.5
'26/03/1017.617.6117.417.46-0.04-0.231.217.52-0.341,6036672.40.28+130+708+7210.67-46400+292.25
'26/03/0917.317.5616.9117.5+0.09+0.523.7317.6-0.572,9901,0642.810.52-110+310+2990.65-73446071.57
'26/03/0617.3817.5117.3117.41-0.32-1.81.1317.44-0.171,2237011.740.21-850+522+4371.21+21519071.35
'26/03/0517.851817.6317.73-0.03-0.172.0817.560.963,2351,0942.960.57-57.90+2,160+2,1031.28-275498071.41
'26/03/0418.4618.4617.7617.76-0.7-3.793.7917.8-0.236,8622,2453.061.23+460+1,613+1,6591.31+91773070.91
'26/03/0317.8918.4617.8918.46+0.73+4.123.2118.161.635,7992,2002.641.06+1070-1,714-1,6071.26+105682071.03
'26/03/0217.5817.9817.5217.73+0.79+4.662.7218-1.525,0911,5993.180.9-1410-1,070-1,2111.15+46577071.21
'26/02/2616.7416.9816.7416.94+0.11+0.651.4317.19-1.481,3397171.870.23-60+979+9731.31+2531071.32
'26/02/2516.7916.8516.7816.83+0.15+0.90.4216.93-0.592,3347243.220.39+280+1,901+1,9291.3-6529071.32
'26/02/2416.616.6916.5316.68+0.14+0.850.9716.97-1.743,69792540.62+320+2,732+2,7641.25-52535+271.31
'26/02/2316.416.716.416.54+0.96+6.161.9315.715.027,1231,7024.191.18-500+3,584+3,5341.14+15587050.85
'26/02/1115.6215.6615.5815.58-0.03-0.190.5115.71-0.832,1125014.220.33+90+601+6101.18-14572050.87
'26/02/1015.5415.6215.5415.61+0.13+0.840.5215.71-0.642,7426184.440.43-110+2,263+2,2521.17-9586050.85
'26/02/0915.415.5115.415.48+0.21+1.380.7215.6-0.781,6234833.360.25-150+1,004+9891.14+1595050.84
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
'26/02/0615.3515.3515.215.27-0.12-0.780.9715.6-2.161,0554362.420.16+800+788+8681.13-5594050.84
'26/02/0515.5815.5815.3715.39-0.22-1.411.3515.41-0.138263512.350.13-670+577+5101.05-11599050.83
'26/02/0415.5415.6115.5115.61+0.08+0.520.6415.560.321,5995063.160.25+90+1,123+1,1321.1-20610+150.82
'26/02/0315.4615.5515.4615.53+0.13+0.840.5815.6-0.452,3217253.20.36-160+1,916+1,9001.08+14630040.63
'26/02/0215.415.515.415.4000.6515.57-1.11,9306123.150.3+90+554+5631.07-22616+140.65
'26/01/3015.3715.4315.3415.4+0.1+0.650.5915.46-0.393,6621,0043.650.56+120+2,600+2,6121.48-36638030.47
'26/01/2915.2915.3315.2815.3+0.12+0.790.3315.51-1.372,3227323.170.36-240+2,018+1,9941.45-33674030.45
'26/01/2815.1415.215.1415.18+0.21+1.40.415.42-1.582,2698192.770.34+90+1,833+1,8421.46-11707030.42
'26/01/271515.0714.9714.97000.6715.21-1.67113452.060.11+10+366+3671.44-8718030.42
'26/01/2614.9614.9814.9314.97+0.01+0.070.3315.09-0.84884391.110.07+180+308+3261.44+1726030.41
'26/01/2314.931514.9314.96-0.08-0.530.4715.06-0.674723331.420.07-70+74+671.420725+330.41
'26/01/2214.9715.0714.9715.04+0.18+1.210.6715.05-0.071,9924904.070.3-190+864+8451.42+20725000
'26/01/2114.8514.8814.8414.86000.2715.07-1.417482992.50.11-10+347+3461.43-3705000
'26/01/2014.8214.8814.8214.86+0.04+0.270.414.93-0.478393252.580.12+320+404+4361.41-17708000
'26/01/1914.951514.8114.82-0.08-0.541.2814.9-0.546436281.020.1-170+88.4+71.41.39-17725000
'26/01/1615.215.215.115.13-0.23-1.50.6515.15-0.131,5787862.010.24-140+430+4161.4+50742000
'26/01/1515.3115.3915.3115.36+0.05+0.330.5215.46-0.651,3666142.220.21+170+1,094+1,1111.41-24692000
'26/01/1415.2515.3215.2515.31+0.07+0.460.4615.39-0.521,9457262.680.3+130+1,689+1,7021.38-42716000
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
'26/01/1315.1915.2515.1915.24+0.19+1.260.415.33-0.593,0708373.670.47-180+2,713+2,6951.36-31758000
'26/01/1215.115.115.0215.05-0.05-0.330.5315.18-0.861,1495402.130.17-90+699+6901.34+1789-1000
'26/01/0915.0215.1215.0215.1+0.08+0.530.6715.17-0.462,2778432.70.34+290+1,995+2,0241.35-47880101.27
'26/01/0815.0215.0514.9415.02+0.29+1.970.7515.1-0.535,1591,2264.210.78+30+4,040+4,0431.3-94792+5101.26
'26/01/0714.614.7514.5814.73+0.31+2.151.1814.85-0.813,6539303.930.5400+2,991+2,9911.28+67886050.56
'26/01/0614.3914.4514.3914.42+0.11+0.770.4214.52-0.697424271.740.11-60+545+5391.27-5819+250.61
'26/01/0514.3714.3714.3114.31-0.09-0.620.4214.4-0.635574151.340.08-50-69.7-74.71.26-14824030.36
'26/01/0214.414.4314.414.4-0.01-0.070.2114.48-0.564813101.550.07+70+361+3681.26-5838+330.36
'25/12/3114.4614.4614.414.41-0.04-0.280.4214.47-0.426772962.290.1-60+541+5351.26-20843000
'25/12/3014.4614.4814.4314.45+0.02+0.140.3514.56-0.761,0054062.480.15+1340+777+9111.26-4863000
'25/12/2914.3714.4614.3714.43+0.06+0.420.6314.52-0.629174741.940.13+3120+359+6711.85-30867000
'25/12/2614.314.3914.314.37+0.07+0.490.6314.43-0.421,5645942.630.22+5480+534+1,0821.62-5897000
'25/12/2414.2214.3514.2214.3+0.08+0.560.9114.39-0.639543442.770.14+3480+313+6611.23-4902000
'25/12/2314.2214.2214.1814.22+0.06+0.420.2814.29-0.494682272.060.07-40+339+3350.98+1906000
'25/12/2214.2214.2214.1514.16-0.06-0.420.4914.2-0.285663201.770.08-50-205-2100.96+4905000
'25/12/1914.2114.2214.1714.22+0.01+0.070.3514.24-0.145222382.190.07-50+216+2110.97-6901000
'25/12/1814.2514.2514.2114.21-0.08-0.560.2814.26-0.355172442.120.0700+332+3320.970907000
'25/12/1714.3714.3714.2814.29-0.01-0.070.6314.33-0.286532862.280.09+130+531+5440.970907000
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
'25/12/1614.2314.314.214.3+0.07+0.490.714.34-0.282,0534924.170.29+510+1,621+1,6720.96-118907000
'25/12/1514.2914.2914.1314.23-0.06-0.421.1214.32-0.632342770.840.03+130+103+1160.92-111,025000
'25/12/1214.2314.314.2314.29+0.18+1.280.514.32-0.211,2884592.810.18-90+854+8450.91-21,036000
'25/12/1114.114.1714.114.11+0.03+0.210.514.2-0.646652532.630.09+300+196+2260.91+51,038000
'25/12/1014.1414.1414.0814.08-0.07-0.490.4214.09-0.077002323.020.1-2340+229-5.130.88+11,033000
'25/12/0914.1514.1714.1114.15+0.03+0.210.4214.16-0.075912482.380.08-50+277+2721.04+21,032000
'25/12/0814.2614.2614.1214.12-0.14-0.980.9814.14-0.147154021.780.1-10+245+2441.05+201,030000
'25/12/0514.2814.3214.2314.26-0.06-0.420.6314.20.429163992.290.13+220+471+4931.05-421,010000
'25/12/0414.1214.3514.1214.32+0.26+1.851.6414.3202,9647174.130.42-120+942+9301.03+1501,052000
'25/12/0314.0914.0914.0614.06-0.03-0.210.2114.14-0.573352621.280.05-30+182+1791.05+1902000
'25/12/0214.0614.1314.0614.09+0.04+0.280.514.18-0.641,2713433.70.18-100+741+7311.04-3901000
'25/12/0114.0114.0814.0114.05+0.09+0.640.514.2-1.071,0354092.530.15+320+592+6241.04-4904000
'25/11/2813.9513.9713.9313.96+0.01+0.070.2914.06-0.723492891.210.05+240+205+2291.67-10908000
'25/11/2713.9813.9813.9413.95-0.03-0.210.2914.01-0.434943831.290.07+270+154+1811.65+4918000
'25/11/2614.0114.0713.9513.98+0.05+0.360.8614.04-0.436673991.670.09+20+375+3771.63+1914000
'25/11/25141413.913.93-0.05-0.360.7213.99-0.433822561.490.05-20+106+1041.63-50913000
'25/11/2413.981413.9413.98+0.17+1.230.4314.05-0.55162631.960.07+1480+203+3511.63-2963000
'25/11/2113.913.913.813.81-0.16-1.150.7213.93-0.876283401.850.09+50+366+3711.54-3965000
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
'25/11/20141413.9213.97+0.02+0.140.5714.02-0.362742561.070.0400+125+1251.530968000
'25/11/1913.9514.0113.9413.95000.514.02-0.57393052.420.1-370+498+4611.530968000
'25/11/1813.921413.9213.95-0.04-0.290.5713.99-0.291,0903882.810.15-300+640+6101.55-20968000
'25/11/17141413.9313.99-0.01-0.070.514.05-0.435883891.510.08-50+366+3611.56-1988000
'25/11/1413.9614.0913.9614-0.01-0.070.9314.08-0.571,7914953.620.25-30+702+6991.57-52989000
'25/11/1313.9914.0313.9714.01+0.02+0.140.4314.12-0.791,8173505.190.25-110+1,180+1,1691.56+301,041000
'25/11/1213.9113.9913.913.99+0.15+1.080.6514.05-0.436633401.950.09+710+311+3821.55+71,011000