≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00962 台新AI優息動能 (還原股價) / K線圖(日)

00962 台新AI優息動能

日期: 11/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
1414.01-0.01-0.07%1.64%13.9614.113.87
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%)
2,2583,162萬9132.47張/筆14.0113.98 (+0.14%)
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)
8,4671.18億2,5513.32張/筆13.97-0.42 (-2.91%)

連續漲跌: 連3跌  ( -0.74元 / -5.02%)

上市指數: 44920.14 (-291.69 / -0.65%)

新聞及公告

• 台新臺灣AI優息動能ETF基金（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10月31日收益分配評價結果。 (分配收益公告 11/02)

• 台新臺灣AI優息動能ETF基金（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9月30日評價每受益權單位實際配發金額。 (分配收益公告 10/14)

• 10月ETF除息秀！　冠軍出爐 (ETtoday新聞雲 10/11 08:01)

• 31檔10月除息台股ETF一次看！4標的年化飆破20％　00927上榜 (ETtoday新聞雲 10/05 11:31)

• 台新臺灣AI優息動能ETF基金（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9月30日收益分配評價結果。 (分配收益公告 09/30)

• 00930大方配0.815元！年化殖利率衝20%　9/22最後買進日 (ETtoday新聞雲 09/17 09:00)

• ETF除息全倒！3檔陷貼息　5.6萬人揪心 (ETtoday新聞雲 09/15 10:22)

• 9月ETF除息秀來了！4檔高股息年化配息逾16％超香　含息績效竟慘輸00929 (ETtoday新聞雲 09/15 08:30)

• 388萬人注意！25檔台股ETF除息拼場　00919、00981A在列 (ETtoday新聞雲 09/12 00:48)

• 台新臺灣AI優息動能ETF基金（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8月31日評價每受益權單位實際配發金額。 (分配收益公告 09/11)

• ETF淘汰賽！　高股息受益人數大遷徙 (ETtoday新聞雲 09/07 08:04)

• 台新臺灣AI優息動能ETF基金（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8月31日收益分配評價結果。 (分配收益公告 09/01)

• 8月台股ETF配息榜單出爐！12檔台股ETF年化配息破10%　網喊：搶卡位 (ETtoday新聞雲 08/17 08:30)

• 台新臺灣AI優息動能ETF基金（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7月31日評價每受益權單位實際配發金額。 (分配收益公告 08/13)

• 8月領息潮一表看！00961、00891年化息率衝破17%搶當資金避風港 (Anue鉅亨 08/04 16:12)

• 台新00962配息0.16元、年化配息率13％　8／17除息 (ETtoday新聞雲 08/04 12:29)

• 台新00962月配息金額大增1倍創新高年化配息率達13% (Anue鉅亨 08/04 10:19)

• 台新臺灣AI優息動能ETF基金（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7月31日收益分配評價結果。 (分配收益公告 08/03)

• 台新臺灣AI優息動能ETF基金（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6月30日評價每受益權單位實際配發金額。 (分配收益公告 07/13)

• 10檔台股科技ETF配息香 00927年化配息率飆破18%奪冠 (Anue鉅亨 07/03 11:10)

• 台股科技ETF10檔除息秀一次看　00927「年化配息率18％」奪冠 (ETtoday新聞雲 07/03 10:56)

• 台新臺灣AI優息動能ETF基金（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6月30日收益分配評價結果。 (分配收益公告 07/01)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00962 台新AI優息動能 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共460日｜股價已還原
成交價: 14元 (-0.01元/ -0.07%)成交張數: 2,258張成交金額: 3,162萬元
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87高
近60日新低
連3跌
(-0.74元/ -5.02%)
第75高
近3日新低
第53高
近3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
14元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年3年5年10年15年20年今年
01/02
~11/02
起算價14.714.414.714.913.81210.7------9.99
漲跌價-0.74-0.45-0.67-0.9+0.2+2+3.34------+4.01
漲跌幅-5.02%-3.11%-4.57%-6.02%+1.45%+16.6%+31.3%------+40.2%
振幅5.36%6.44%6.68%8.74%11.7%28.8%55.1%------58.8%
成交張數1.5萬1.91萬4.23萬14.2萬26.5萬34.1萬40.4萬------38.5萬
成交金額2.12億2.72億6.1億21.3億40億51.3億58.4億------56.3億
週轉率6.43%8.21%18.2%61.1%114%147%173%------165%

* 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
'26/11/021414.113.914-0.01-0.071.6413.980.142,2589132.470.32-1160-1,181-1,2970.18-403,230000
'26/10/3014.114.113.914-0.42-2.911.6613.980.218,4672,5513.321.18+1910-4,431-4,2400.23+1003,270000
'26/10/2914.614.714.414.4-0.31-2.11.914.390.284,2601,8062.360.62-3560-2,773-3,1290.15+333,170000
'26/10/2814.714.814.714.7+0.15+1.030.6214.7401,5466692.310.23+630-320-2570.31+93,137000
'26/10/2714.714.814.414.6+0.14+0.972.0814.6-0.072,5878503.040.38+1170-96.6+20.40.28-233,128000
'26/10/2214.814.814.414.4-0.24-1.632.5214.40.353,9161,6152.420.57-2470-2,591-2,8380.23-313,151000
'26/10/2114.814.814.714.7+0.17+1.171.114.7-0.071,9927772.560.29+1450-307-1620.34+43,182000
'26/10/2014.514.614.514.5+0.03+0.211.3114.510.073,5651,0133.520.52-140-1,180-1,1940.27+3313,178000
'26/10/1914.514.514.314.5-0.22-1.51.514.4906,3562,2172.870.92+1620-3,796-3,6340.28-1052,847000
'26/10/1614.814.814.614.7+0.04+0.271.4314.690.147,3612,4003.071.09-100-3,436-3,4460.21-702,952000
'26/10/1514.714.814.614.7-0.3-2.041.1814.780.9425,5855,9744.283.82-220-22,638-22,6600.22+7413,022000
'26/10/14151514.915+0.15+0.990.9915.190.268,1071,4775.491.23+1860-6,308-6,1220.26+342,281000
'26/10/1314.814.914.714.8-0.15-0.981.0515.040.2716,2174,1733.892.45-93.90-13,609-13,7030.13+1262,247000
'26/10/121515.114.915-0.04-0.260.8515.190.2616,4383,6434.512.5+68.30-15,485-15,4170.2+6392,121000
'26/10/08151514.915-0.04-0.260.7215.220.337,5031,8933.961.14+330-6,523-6,4900.17+421,482000
'26/10/0715.115.11515.1-0.05-0.330.9115.280.29,1262,1254.291.4+650-7,913-7,8480.16+1581,440000
'26/10/0615.115.21515.1+0.07+0.461.0515.320.266,8391,5884.311.05-250-4,498-4,5230.12+751,282000
'26/10/051515.11515+0.14+0.920.5315.250.2610,3051,9275.351.58-38.30-6,311-6,3500.15-491,207000
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
'26/10/0214.914.914.914.9-0.03-0.20.4615.120.211,0831,9385.721.68-4.930-9,408-9,4130.18-1291,256000
'26/10/0114.814.914.814.9+0.13+0.860.7315.140.264,4949074.950.68-7.80-3,152-3,1600.2+2601,385000
'26/09/3014.814.914.814.8+0.03+0.20.67150.331,9097742.470.29-170-999-1,0160.21+491,125000
'26/09/2914.814.914.814.8-0.01-0.070.6714.960.43,1098733.560.47-30-2,494-2,4970.23+451,076000
'26/09/2414.714.814.714.8+0.02+0.130.8714.990.272,3718492.790.35+190-1,497-1,4780.23+81,031000
'26/09/2314.914.914.714.8-0.06-0.40.9314.980.23,4531,0583.260.52+130-1,164-1,1510.22+101,023000
'26/09/22151514.814.8-0.03-0.21.0615.050.133,8621,0743.60.58-1220-1,055-1,1770.21+361,013000
'26/09/2114.814.914.814.8+0.05+0.330.5315.080.132,4118402.870.36+410-257-2160.32-150977000
'26/09/1814.814.814.714.8+0.15+1.010.5415.0502,0206872.940.3+410-185-1440.28+471,127000
'26/09/1714.614.814.614.7+0.16+1.091.0214.880.132,3127992.890.35-100-373-3830.25+2351,080000
'26/09/1614.514.614.414.5+0.08+0.550.8214.76-0.141,6326672.450.24+800-379-2990.26+14845000
'26/09/1514.614.614.414.4-0.09-0.611.2914.60.415,7851,7983.220.85-210-2,541-2,5620.18-112831000
'26/09/1414.414.614.414.5-0.01-0.071.414.950.3311,8062,8534.141.77+11.30-11,111-11,1000.21+128943000
'26/09/1114.614.614.414.5-0.21-1.441.0514.970.276,9451,9473.571.04-10-6,056-6,0570.23+13815000
'26/09/1014.714.714.614.7-0.07-0.460.7215.210.132,7551,0432.640.42+3.10-2,255-2,2520.23+5802000
'26/09/0914.714.914.714.8+0.11+0.720.8615.280.132,7358563.20.42+130-1,170-1,1570.23-41797000
'26/09/08151514.614.7-0.4-2.632.3715.170.1312,3873,9003.181.89+480-10,450-10,4020.22+311838000
'26/09/0715.215.21515.1-0.06-0.380.8315.580.139,1562,1804.21.43-1120-7,674-7,7860.18+270527000
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
'26/09/041515.214.915.1+0.37+2.491.4415.650.063,3038174.040.51+1520-727-5750.38+7257000
'26/09/0315.215.214.814.8-0.3-1.993.0815.20.527,4902,1643.461.16-9060-5,836-6,7420.16+66250000
'26/09/0215.115.21515.1-0.01-0.061.0315.550.263,8716965.560.6+4480-3,326-2,8781.71-22184000
'26/09/0114.915.114.915.1+0.28+1.891.6315.67-0.455243351.560.08+220+382+4041-3206000
'26/08/3114.514.814.514.8+0.08+0.531.8415.36-0.333882591.50.06+180+172+1900.96-1209000
'26/08/2814.814.814.714.7001.1215.25-0.134182671.570.06+540-37.1+16.90.930210000
'26/08/2714.814.914.714.7+0.02+0.131.0515.220.073072411.270.05-50+147+1420.830210000
'26/08/2614.414.714.414.7+0.3+2.081.9515.24-0.21,1742774.240.18-1180+288+1700.84-1210000
'26/08/2514.414.414.114.4+0.06+0.42.0914.95-0.344312901.490.06-550+10.8-44.21.05-1211000
'26/08/2414.414.514.314.3+0.04+0.270.8814.86-0.137792373.290.12+3280-361-32.71.15-2212000
'26/08/2114.314.414.314.3-0.12-0.80.7414.82-0.144623111.490.07+1170-312-1950.57+17214000
'26/08/2014.514.614.314.4-0.02-0.131.6114.880.273062971.030.05-130-42.1-55.10.37+2197000
'26/08/1914.214.514.114.4+0.07+0.472.4214.97-0.21754040.430.03+310-34-2.980.4+10195000
'26/08/1814.714.714.414.4-0.3-2.042.0414.8709316351.470.14-360-295-3310.34+29185000
'26/08/1714.914.914.614.7-0.3-21.4815.19-0.071,1716401.830.18-90+39.2+30.20.41-2156000
'26/08/1415.215.314.915+0.01+0.062.4315.6502,5956004.320.41-4160-1,055-1,4710.42+42158000
'26/08/131515.114.915+0.22+1.491.315.6401,3004362.980.2-530-837-8901.2+13116000
'26/08/1214.614.814.614.7+0.29+1.991.2615.43-0.131,3163983.310.2+2810+43.3+3241.3+8103000
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
'26/08/1114.514.514.414.5-0.1-0.660.9215.16-0.337093931.80.11-1410-291-4320.78+2495000
'26/08/1014.414.614.414.6+0.27+1.881.4115.23-0.137763002.590.12-310+66.3+35.31.04+671000
'26/08/0714.514.514.214.3-0.09-0.62.1314.910.131,1455452.10.17-4090-263-6721.09+1665000
'26/08/0614.414.514.314.4-0.02-0.131.5315.07-0.331,1113273.40.17-5890+49.5-5391.85+1949000
'26/08/0514.514.614.414.4+0.36+2.591.515.08-0.279023632.480.14+4040-332+71.82.95-1030000
'26/08/0413.714.113.714+0.23+1.663.2614.72-0.411,2282245.480.18+9320-825+1072.2-5040000
'26/08/0313.513.913.513.8+0.21+1.552.8914.46-0.284052101.930.06-3170+336+19.10.47+1090000
'26/07/3113.513.613.413.6+0.8+6.291.814.170.216922033.410.1-830+190+1071.05080000
'26/07/301313.212.712.8-0.39-2.983.4113.4-0.39053052.970.12-6050+626+21.21.2-2080000
'26/07/2913.613.712.913.2-0.29-2.135.7613.83-0.448542813.040.12+1790-92.1+86.92.31+19100000
'26/07/2813.713.813.413.5-0.59-4.222.9314.030.281,1453473.30.16+330+207+2401.98+1081000
'26/07/2714.114.113.814.1-0.14-1.012.4914.75-0.411592180.730.02+200-18.3+1.71.92+1071000
'26/07/2414.214.314.114.2-0.11-0.741.6714.810.22781731.610.04+270-51.7-24.71.88+2861000
'26/07/2314.414.414.214.3+0.11+0.811.1514.97-0.133652031.80.05+1650+20+1851.83-8033000
'26/07/2214.114.314.114.2+0.41+2.991.4614.86-0.25922292.590.09+330+210+2431.54-3113000
'26/07/2113.513.813.513.8+0.49+3.671.9414.41-0.073181951.630.05+2140-180+34.11.47+5116000
'26/07/2013.513.51313.3-0.04-0.293.3713.870.145782692.150.08-1020+96.5-5.521.08-35111000
'26/07/1713.613.813.313.3-0.66-4.723.2813.96-0.228734491.940.12-4690+22.9-4461.26+34146000
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
'26/07/161414.113.814+0.01+0.071.5714.67-0.343952071.910.06-2200+78.7-1422.13-4112000
'26/07/1513.814.113.814+0.19+1.391.6714.68-0.482952291.290.04+120+98.6+1112.53-10116000
'26/07/14141413.413.8-0.24-1.74.2114.440.359583922.440.14-850-145-2302.51+34126000
'26/07/1314.314.313.914-0.07-0.472.914.70.273792281.660.06-1080-67.9-1762.67092000
'26/07/0914.214.31414.1+0.03+0.21.6214.85-0.273761852.030.06+1080-57.6+50.42.86-292000
'26/07/0814.214.213.914.1-0.02-0.141.7614.84-0.416693162.120.1-3210+384+62.72.67-394000
'26/07/0714.414.514.114.1-0.35-2.442.714.790.078252693.070.12-290-74.5-1043.26+2097000
'26/07/0614.514.614.414.4+0.09+0.61.7915.160.076672912.290.1-320+124+92.43.27-5477000
'26/07/0314.314.414.314.4+0.06+0.41.215.14-0.43042261.350.05+970+93.5+1903.32-2131000
'26/07/0214.114.314.114.3+0.18+1.281.6915.07-0.333142241.40.05+70+182+1893.15+2133000
'26/07/0114.314.314.114.1+0.02+0.141.3514.92-0.611,0792304.690.16+390+341+3803.14-2131000
'26/06/3013.914.213.914.1+0.32+2.352.0714.85-0.271,2432405.180.18-2010+395+1943.05-17133000
'26/06/2913.713.913.713.8+0.18+1.332.0314.49-0.146642772.40.1+3180-324-6.043.4+15150000
'26/06/26141413.613.6-0.6-4.232.9514.2805153951.30.07-150-124-1392.83-26135000
'26/06/2514.314.314.114.2+0.05+0.341.0114.94-0.26202442.540.09-2180+290+72.32.86-13161000
'26/06/241414.21414.1+0.01+0.071.4114.94-0.541,0352893.580.15-2360+255+18.93.19+17174000
'26/06/2314.514.614.114.1-0.34-2.372.9614.9-0.341,1574262.720.17-4660+465-0.733.61-33157000
'26/06/2214.514.614.514.5+0.2+1.41.215.24-0.29343572.620.14+2370-64.3+1734.43-31190000
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
'26/06/1814.114.414.114.3+0.17+1.211.5515.05-0.338533162.70.13+1150+121+2364.01-83221000
'26/06/1713.914.113.914.1+0.11+0.821.7714.87-0.347522592.910.11-230+90.3+67.33.81+8304000
'26/06/1614.214.31414-0.09-0.612.114.73-0.21,8873415.540.28-3560+292-64.33.82+3296000
'26/06/1514.214.214.114.1+0.19+1.371.1714.87-0.548662992.90.13+910-144-53.54.44+87293000
'26/06/1214.114.113.913.9+0.23+1.661.6614.69-0.147343152.330.11-3860+111-2754.28-1206000
'26/06/1113.713.813.413.7-0.03-0.213.1814.49-0.426193491.770.09+380+33.9+71.94.96-22207000
'26/06/1014.114.213.713.7-0.65-4.553.8314.54-0.552,0486163.320.3-2900-19.1-3094.94+18229-100
'26/06/091414.313.914.3+0.44+3.23.215.1501,0023992.510.15-3290-123-4525.45+12211010.47
'26/06/0813.713.913.413.9-0.84-5.723.1514.74-0.411,7856762.640.26+920-243-1515.98-19199010.5
'26/06/0514.914.914.414.7-0.27-1.832.915.64-0.452,3615694.150.37-5910+472-1195.67+6218010.46
'26/06/0415.415.41515-0.49-3.172.7515.95-0.574,9919175.440.8+8640+1,521+2,3856.35-104212010.47
'26/06/0315.315.515.215.5+0.28+1.871.8716.39-0.066,1487797.891+6970+690+1,3874.95-35316+110.32
'26/06/0215.115.214.915.2+0.29+1.972.2216.030.314,8971,0024.890.78-4010+128-2733.65-87351000
'26/06/0114.81514.814.9+0.63+4.441.3915.710.3811,7441,2109.711.85+1,8590-8,833-6,9744.27+260438000
'26/05/291414.31414.3+0.72+5.32.1615.040.42,9894596.510.45+6390-1,424-7851.85+86178000
'26/05/2813.81413.513.6-0.12-0.93.5214.30.284843571.360.07-700+86.1+16.10.56-3592000
'26/05/2713.813.813.613.7+0.05+0.351.6614.420.354702741.720.07+910-102-10.60.77-1127000
'26/05/2613.713.713.513.6-0.05-0.351.3814.410.071,2232984.10.18-4720+442-30.40.58-14128000
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
'26/05/2513.613.713.513.7+0.55+4.181.3714.420.351,2423223.860.18+2520-308-55.41.56+17142000
'26/05/2212.913.212.913.1+0.36+2.812.6613.96-0.54062411.690.0600+128+1281.03+30125000
'26/05/2112.612.812.612.8+0.44+3.522.0713.53-0.153831882.040.05+150+117+1321.03095000
'26/05/2012.412.512.312.4-0.04-0.311.4513.09-0.316282003.140.08+640-77.9-13.91095000
'26/05/1912.712.712.412.4-0.27-2.092.3213.15-0.462642601.020.03-490+40.8-8.170.87095000
'26/05/1812.512.712.412.7+0.01+0.072.4713.39-0.157302962.470.1+2340-76.9+1570.97-3095000
'26/05/151313.112.612.6-0.32-2.473.4913.48-0.526603202.060.09-3080+311+3.070.48+20125000
'26/05/1413.113.212.913-0.02-0.151.8913.740.073772291.650.0500-42-421.13+48105000
'26/05/13131312.913-0.08-0.581.0113.760.071,1842095.660.1600-2.94-2.941.13-4957000
'26/05/1213.113.112.913.1+0.05+0.361.4513.8504602861.610.0600+143+1432.170106000
'26/05/1112.91312.813+0.21+1.621.8413.82-0.142752511.090.04+40-18.6-14.62.14-1106000
'26/05/0812.91312.612.8-0.03-0.223.3813.570.071,7183215.350.23+60-17.9-11.92.14-46107000
'26/05/0712.512.912.512.8+0.33+2.642.5613.62-0.074672851.640.06-260+126+1002.12+31153000
'26/05/0612.412.512.212.5+0.27+2.242.2413.28-0.159073132.90.12+10.70-16.6-5.92.18+22122000
'26/05/0512.112.212.112.2+0.23+1.891.3413.02-0.396702213.030.09+10+49.3+50.32.15+33100000
'26/05/0411.71211.712+0.42+3.662.4412.78-0.391,2953164.10.16+7400-195+5454.2+467000
'26/04/3011.711.811.611.6-0.01-0.081.6312.31-0.247322363.10.09+440+47.6+91.62.63+2063000
'26/04/2911.611.611.511.6-0.01-0.080.8912.37-0.651271980.640.02+190+24.3+43.32.54-343000
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
'26/04/2811.611.711.611.6+0.04+0.330.9812.37-0.577522323.240.09+40+49.1+53.12.5046000
'26/04/2711.711.711.511.6-0.08-0.651.8612.31-0.411,2042674.510.15-100+28.9+18.92.5-146000
'26/04/2411.611.711.511.6+0.05+0.412.0312.38-0.327142552.80.09+90+205+2142.52+2047000
'26/04/231212.111.411.6-0.33-2.775.6212.32-0.241,9153844.990.24-1250-143-2682.5027000
'26/04/2211.71211.711.9+0.28+2.432.5912.67-0.245312791.90.07+490-229-1802.73-127000
'26/04/2111.611.611.511.6+0.25+2.151.2412.4-0.491,31426350.16+7200-381+3392.63+428000
'26/04/2011.411.511.411.4+0.09+0.83112.12-0.331,2012804.290.15+1290-101+28.11.19-224000
'26/04/1711.311.411.211.3+0.08+0.761.0112.05-0.584912511.950.06+250+23.7+48.72.94-5726000
'26/04/1611.211.211.111.2+0.21+1.880.6812.02-0.674942501.980.06+1900+98.3+2882.83-10483000
'26/04/151111.11111+0.18+1.650.8711.79-0.68652873.020.1+4730-140+3332.410187000
'26/04/1410.810.910.810.8+0.06+0.520.6111.6-0.612642271.160.03-70-32-391.5+4187000
'26/04/1310.610.810.610.8+0.15+1.411.511.51-0.351,0392713.830.12+1160+189+3051.51+10183000
'26/04/1010.610.610.610.6+0.16+1.530.5411.39-0.713162331.360.04+270+184+2111.28-16173000
'26/04/0910.410.510.410.5+0.07+0.631.1711.22-0.722672151.240.03+20+82.2+84.21.23+22189000
'26/04/0810.310.410.310.4+0.44+4.431.3211.14-0.636122762.220.07+210+335+3561.22+18167000
'26/04/079.979.999.939.95+0.06+0.570.5710.65-0.472131911.110.02+380+78.6+1171.180149000
'26/04/0210.210.29.889.9-0.16-1.593.1710.57-0.286582013.270.07+1590-92.8+66.21.11+4149000
'26/04/011010.11010.1+0.31+3.180.7710.75-0.375692082.740.06+320+37.9+69.90.81-1145000
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
'26/03/319.989.989.759.75-0.3-2.992.3410.3802871921.50.03+70-101-94.10.74+3146000
'26/03/301010.19.9610-0.17-1.651.110.702061991.040.02-420+47.3+5.330.73-20143000
'26/03/2710.110.210.110.2001.4710.93-0.463011671.80.03-110+64.1+53.10.81-1163000
'26/03/2610.410.410.210.2-0.1-1210.9-0.181151970.580.01+200-57.2-37.20.83+20164000
'26/03/2510.210.310.210.3+0.25+2.521.0311.02-0.274571672.730.05+290+68.2+97.20.79+29144000
'26/03/2410.210.29.9510.1+0.04+0.372.3410.7201881811.040.02+100-0.25+9.750.720115000
'26/03/2310.110.21010-0.28-2.731.4610.6801,0242474.150.11-150-57.2-72.20.7+2115000
'26/03/2010.310.410.210.3+0.03+0.271.6411.02-0.362491951.280.03+100+83.5+93.50.73+1113000
'26/03/1910.410.410.310.3-0.2-1.881.4310.97-0.184822471.950.0500-135-1350.71+1112000
'26/03/1810.510.610.510.5+0.06+0.541.0811.2-0.363622081.740.04+1900-66.4+1240.71-21111000
'26/03/1710.410.510.410.4+0.09+0.911.0911.13-0.273601712.10.04+170+80.9+97.90.41-3132000
'26/03/1610.310.410.310.3+0.05+0.461.111.05-0.459212124.350.1-920+90.1-1.940.38-31135000
'26/03/1310.210.310.110.3002.0911.04-0.365251653.180.06-720+127+55.10.550166000
'26/03/1210.310.410.210.3-0.03-0.271.4511.03-0.273391821.860.04-60+15.1+9.070.69+3166000
'26/03/1110.210.410.210.3+0.32+3.181.8711.11-0.731861990.930.02+500+81.3+1310.70163000
'26/03/101010.19.939.99+0.19+1.911.6210.72-0.288522124.020.09+150+72.2+87.20.61-10163000
'26/03/099.729.839.669.81-0.5-4.811.7210.55-0.575313001.770.06-3120+186-1260.58+1173000
'26/03/0610.210.310.210.3+0.06+0.551.5511.06-0.362051881.090.02-40+118+1141.17+1172000
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
'26/03/0510.310.310.210.2+0.26+2.621.7811.04-0.7320220310.0200-10.3-10.31.180171000
'26/03/0410.310.39.959.98-0.52-4.983.7410.6809543572.670.1-2560+86.7-1692.14+32171000
'26/03/0310.810.910.510.5-0.35-3.193.6211.28-0.364762911.640.05-70-8.17-15.22.6+3139000
'26/03/0210.710.910.710.9-0.11-1.022.2211.66-0.433832661.440.04-80+3.09-4.912.61+33136000
'26/02/2610.91110.811+0.09+0.861.5511.8-0.67882543.10.09+3630-304+58.72.63-82103000
'26/02/2510.810.910.810.9+0.24+2.291.1411.7-0.69172993.070.11+2790+54.6+3341.92-1185000
'26/02/2410.410.610.410.6+0.2+1.881.8811.48-0.75552712.050.06+1230+341+4641.390186000
'26/02/2310.510.510.410.4+0.04+0.360.9911.27-0.715593171.760.06+13.20+110+1231.16-30186000
'26/02/1110.410.410.310.4+0.02+0.180.7211.2-0.455982142.790.07+1070+298+4051.130216000
'26/02/1010.410.410.310.4+0.05+0.450.4511.16-0.272371931.230.03+800+115+1950.940216000
'26/02/0910.410.410.310.3+0.19+1.840.6411.0802632201.190.03+660+92.8+1590.790216000
'26/02/0610.210.29.9810.1-0.12-1.182.1810.94-0.555112092.450.06+170-29.8-12.80.67-1216000
'26/02/0510.410.510.310.3-0.21-2.052.3111.04-0.272482171.140.03+340-78.9-44.90.63-7217000
'26/02/0410.410.510.310.5+0.06+0.541.7911.28-0.361,1991916.280.13-1350+336+2010.570224000
'26/02/0310.510.510.310.4+0.1+0.992.1711.21-0.275481952.810.06+1520-71.1+80.90.820224000
'26/02/0210.510.510.210.3-0.18-1.692.411.08-0.091,4352855.040.16-1830+166-17.40.54+2224000
'26/01/3010.610.610.410.5-0.19-1.752.0911.27-0.096162332.650.07+950-76.5+18.51.79+5222000
'26/01/2910.810.810.610.7-0.05-0.432.1711.450.092922101.390.03-210+23.8+2.791.6+1217000
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
'26/01/2810.710.710.710.7+0.07+0.610.7911.58-0.613272351.390.04+410+159+2001.64+6216000
'26/01/2710.710.710.710.7+0.04+0.350.6111.5-0.522761571.760.03+20+52+541.56+6210000
'26/01/2610.710.710.610.6-0.02-0.180.7911.49-0.793502121.650.0400-57.1-57.11.55+6204000
'26/01/2310.810.810.610.6+0.07+0.621.511.46-0.352151911.130.02-100+164+1541.55-5198000
'26/01/2210.510.710.510.6+0.17+1.611.1611.4-0.444782252.120.05+20+296+2981.56+4203000
'26/01/2110.510.610.410.4-0.16-1.52.1211.19-0.189652553.790.11+10+124+1251.56+9199000
'26/01/2010.510.610.510.6000.9711.4-0.535052012.510.06-50+382+3771.56+4190000
'26/01/1910.610.610.510.6+0.02+0.181.2411.38-0.353562391.490.04-140+159+1451.57-2186000
'26/01/1610.510.610.510.6+0.08+0.80.8911.39-0.623652481.470.04+980+88.7+1871.59+35188000
'26/01/1510.510.510.410.5-0.05-0.441.0611.33-0.625132342.190.06+2070-116+90.81.42-24153000
'26/01/1410.310.510.310.5+0.33+3.191.7311.37-0.538843012.940.1+2650+375+6401.93+1177000
'26/01/1310.410.410.210.2-0.1-0.991.8111.03-0.645322961.80.06-0.110+89.5+89.31.43+34176000
'26/01/1210.210.310.210.3+0.12+1.191.0111.09-0.181782270.780.02-10+66.9+65.91.43+3142000
'26/01/0910.110.21010.2+0.04+0.371.8311.01-0.643961552.560.04+640+218+2821.43-34139000
'26/01/0810.310.310.110.1-0.13-1.271.7210.92-0.183412801.220.04-40-18.5-22.51.31-34173000
'26/01/0710.210.310.210.3+0.11+1.11.7411.09-0.451,0583113.40.12-90+560+5511.31-23207000
'26/01/0610.110.210.110.2+0.05+0.460.4610.98-0.557732942.630.08+560+36.6+92.61.31-18230000
'26/01/0510.110.210.110.1+0.04+0.370.8310.92-0.464132721.520.04+40+219+2231.17-9248000
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
'26/01/029.9110.19.9110.1+0.08+0.842.0510.88-0.466372602.450.07+10+326+3271.16-9257000
'25/12/319.98109.949.99+0.05+0.470.9410.79-0.471,0542154.90.11+350+265+3001.16-9266000
'25/12/309.959.979.879.94-0.03-0.280.9310.74-0.472451741.410.03+600+58.1+1181.10275000
'25/12/299.929.999.929.97+0.07+0.750.6610.76-0.373172431.310.03+500+135+1851-1275000
'25/12/269.899.929.879.89+0.05+0.470.5710.7-0.562871891.520.0300+212+2120.910276000
'25/12/249.959.959.859.85-0.01-0.091.0410.64-0.473851592.420.04-30+279+2760.910276000
'25/12/239.979.979.869.86-0.09-0.931.1210.64-0.384462142.080.05-320-54.4-86.40.9+2276000
'25/12/229.939.989.929.95+0.11+1.130.5710.72-0.199582214.340.1-10+222+2210.95-1274000
'25/12/199.759.849.759.84+0.14+1.440.8610.63-0.471241290.960.01-10+89+880.95+1275000
'25/12/189.739.739.679.7-0.07-0.670.5710.46-0.292342251.040.02-30+78.6+75.60.95+19274000
'25/12/179.849.889.769.76-0.07-0.761.2310.54-0.382101731.220.02-10-64.4-65.40.95+2255000
'25/12/169.919.919.759.84-0.11-1.121.5910.59-0.094782382.010.05-100-59.9-69.90.92+24253000
'25/12/159.949.999.99.95-0.08-0.830.8310.74-0.371542120.730.02-10-19.9-20.91.15+33229000
'25/12/121010.11010+0.06+0.561.2110.86-0.375691992.860.06+970+358+4551.16+2196000
'25/12/1110.110.19.979.98-0.07-0.741.2910.81-0.461891851.020.02+10+32.7+33.710194000
'25/12/1010.110.11010.1+0.02+0.180.4610.88-0.372441441.70.0300+138+1380.99-4194000
'25/12/0910.110.11010-0.03-0.280.7410.87-0.463541752.020.04-40+261+2570.99-18198000
'25/12/0810.110.110.110.1+0.02+0.180.3710.91-0.553152151.460.03-3.40-175-17910216000
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
'25/12/051010.11010+0.03+0.280.8310.89-0.552321871.240.03+30+133+1361+5216000
'25/12/0410101010+0.01+0.090.4610.84-0.371431640.870.02-30+52.2+49.21+20211000
'25/12/039.94109.9410+0.12+1.220.9410.82-0.281451910.760.02-10+98.5+97.51-4191000
'25/12/029.99.959.889.88-0.01-0.090.6610.71-0.473782041.850.04+60+60.4+66.41+2195000
'25/12/0110109.899.89-0.13-1.31.1110.69-0.191932380.810.0200-91.6-91.60.99+3193000
'25/11/2810109.9510+0.03+0.280.8310.83-0.193511652.130.04+140+186+2000.99-100190000
'25/11/279.95109.9510+0.08+0.840.6510.84-0.567231614.490.08-40+598+5940.97+5290000
'25/11/269.889.969.889.91+0.13+1.330.8510.75-0.5682720740.09+40+535+5390.98+1285000
'25/11/259.869.889.769.78+0.04+0.381.2410.59-0.382141971.090.0200-87.9-87.90.97+80284000
'25/11/2410.110.19.719.75003.8110.54-0.298422253.740.09-360+44.4+8.40.97+38204000
'25/11/219.869.869.79.75-0.28-2.781.5710.53-0.191,0452933.570.11+240-29-5.041.03+4166000
'25/11/209.9910.19.9610+0.28+2.850.9510.84-0.282101771.190.02-20+40.6+38.60.99-2162000
'25/11/199.839.879.749.75-0.08-0.851.3210.54-0.292551861.370.03+50+2.11+7.110.99+4164000
'25/11/1810109.819.83-0.28-2.752.2910.61-0.091,5043803.960.16-840+112+280.98+8160000
'25/11/1710.210.210.110.1-0.08-0.821.0910.93-0.283202791.150.04-150+76.5+61.51.11-2152000
'25/11/1410.310.310.210.2-0.23-2.221.2411.03-0.096153271.880.07-520-219-2711.13+6154000
'25/11/1310.410.410.310.4+0.05+0.451.2511.3-0.274252271.870.05-290-29.1-58.11.220148000
'25/11/1210.410.410.410.4-0.04-0.360.811.25-0.272792591.080.0300-15.4-15.41.26+3148000
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
'25/11/1110.410.510.410.4+0.06+0.540.8911.29-0.275222562.040.06+370+60.7+97.71.260145000
'25/11/1010.410.410.210.4001.1611.23-0.273472931.180.04-80-28.8-36.81.2+3145000
'25/11/0710.510.510.310.4-0.16-1.51.5811.21-0.092692391.130.0300-147-1471.22+1142000
'25/11/0610.510.510.410.5+0.09+0.890.811.4-0.262261791.260.03+60-10.6-4.591.22+1141000
'25/11/0510.210.410.210.4-0.03-0.272.3911.33-0.537343362.190.08-490-64.6-1141.21+1140000
'25/11/0410.710.710.410.4-0.21-1.992.3411.34-0.358603462.490.1-710-55.3-1261.29+2139000