≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00907 永豐優息存股 (還原股價) / K線圖(日)

00907 永豐優息存股

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.317.82-0.52-2.92%4.99%16.617.4616.57
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%)
1,7362,954萬6882.52張/筆17.0217.38 (-0.46%)
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)
8841,590萬4052.18張/筆17.99-0.02 (-0.11%)

連續漲跌: 連4跌  ( -1.07元 / -5.82%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 「永豐台灣優選入息存股ETF基金」(以下稱本基金) 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 10/22)

• 台股史上第6大慘跌！5檔ETF逆勢飆天價　42萬股民喜迎紅盤 (ETtoday新聞雲 10/15 14:29)

• 「永豐台灣優選入息存股ETF基金」(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)

• ETF逆襲！高股息5強Q3跑贏大盤　0056、00919、00939全上榜 (ETtoday新聞雲 09/29 12:20)

• 23檔高股息ETF僅8檔報酬破50%！阮慕驊：00929、00946、00878包辦前三強 (ETtoday新聞雲 09/10 08:30)

• 「永豐台灣優選入息存股ETF基金」(以下稱本基金)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 08/21)

• 「永豐台灣優選入息存股ETF基金」 (以下稱本基金)2026年7月31日收益分配評價結果。 (分配收益公告 08/03)

• 2026高股息ETF大復活！23檔全數正報酬　00929飆漲74%封王 (ETtoday新聞雲 07/10 06:17)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00907 永豐優息存股 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,083日｜股價已還原
成交價: 17.3元 (-0.52元/ -2.92%)成交張數: 1,736張成交金額: 2,954萬元
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41高
近36日新低
連4跌
(-1.07元/ -5.82%)
第503高
近13日新高
第446高
近13日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
17.3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
'23/11/08
~11/06
5年10年15年20年今年
01/02
~11/06
起算價1818.318.217.616.414.314.31411.4----14.3
漲跌價-0.65-1.01-0.89-0.26+0.92+3.01+3.04+3.35+5.88----+3.02
漲跌幅-3.62%-5.52%-4.9%-1.49%+5.63%+21.1%+21.3%+24%+51.5%----+21.1%
振幅9.53%10.3%11.2%11.6%14.4%32.8%34.6%49.6%63.6%----34.6%
成交張數3,6606,0691.04萬2.04萬6萬16.6萬29.4萬75.5萬170萬----26.6萬
成交金額6,389萬1.08億1.87億3.72億10.7億27.7億47億118億264億----42.8億
週轉率2.46%4.08%6.99%13.8%40.4%112%198%508%1140%----179%

* 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
'26/11/0616.617.516.617.3-0.52-2.924.9917.38-0.461,7366882.520.3-1250+38.2-86.80.72+1888000
'26/11/051818.317.817.8-0.02-0.112.6317.9-0.458844052.180.16-360+233+1970.8-2970000
'26/11/04181817.617.8-0.11-0.611.7817.87-0.171,0404762.180.18+410+360+4010.82-399000
'26/11/0318.418.41818-0.42-2.292.4518-0.281,2476162.020.23+23.10-177-1540.8+6102000
'26/11/0218.318.518.218.4+0.06+0.331.2618.41-0.221,1625442.140.21-390-394-4330.78096000
'26/10/3018.218.318.118.3001.2618.41-0.551,2603583.520.23+2070+17.6+2250.81-7696000
'26/10/2918.318.418.218.3+0.01+0.050.618.35-0.226482832.290.12+130+257+2700.670172000
'26/10/2818.418.518.318.3-0.08-0.441.0318.32-0.117684651.650.14+1460-168-21.60.66-38172000
'26/10/2718.618.618.318.4+0.03+0.161.6918.43-0.276165221.180.11-300+258+2280.56-170210000
'26/10/2218.218.418.218.4+0.16+0.871.0818.610.051,0264362.350.19-1110+199+87.80.58+250380000
'26/10/2118.218.218.118.2+0.16+0.870.618.51-0.275652172.610.1-2790+82.9-1960.66-1130000
'26/10/2018.218.21818-0.26-1.41.2418.33-0.168716101.430.16-730-330-4030.84-76131000
'26/10/1918.418.418.318.3-0.17-0.911.0118.58-0.111,5657971.960.29-2870-453-7400.89+113207000
'26/10/1618.318.618.318.5+0.27+1.461.4618.81-0.431,9355363.610.36-5770+982+4051.08-16994000
'26/10/1518.118.218.118.2+0.09+0.490.7618.55-0.491,2005192.310.22-61.70+427+3651.47+164263000
'26/10/141818.11818.1+0.09+0.490.6618.52-0.826503012.160.12+3370-95.1+2421.51-899000
'26/10/1317.818.117.818+0.11+0.611.3818.39-0.68494132.060.15+30+233+2361.29+28107000
'26/10/1217.51817.517.9+0.44+2.542.8818.25-0.441,9405753.370.35+9420-136+8061.28+679000
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
'26/10/0817.617.617.517.5-0.1-0.560.5617.78-0.344883821.280.09-530-207-2600.65073000
'26/10/0717.417.617.417.6+0.14+0.790.8517.89-0.395643001.880.1+1610-44.7+1160.69-673000
'26/10/0617.317.417.317.4+0.11+0.630.6817.75-0.44492451.830.08-20+75.6+73.60.58079000
'26/10/0517.517.517.317.3-0.09-0.511.317.59-0.111,9418232.360.34+58.10-664-6060.58+879000
'26/10/0217.417.417.317.4+0.02+0.110.5117.7-0.239563033.150.17-490-83.9-1330.54+271000
'26/10/0117.517.517.317.4-0.1-0.561.1817.66-0.118935321.680.16-2740-146-4200.57069000
'26/09/3017.417.517.417.5+0.08+0.450.5717.79-0.286762482.730.12+130-26-130.76-969000
'26/09/2917.517.617.417.4-0.09-0.511.1317.68-0.118015421.480.14+2260-555-3290.75078000
'26/09/2417.517.517.417.5-0.08-0.450.3917.84-0.516153861.590.11-530-376-4290.6078000
'26/09/2317.717.717.617.6-0.1-0.560.6717.92-0.51,0394442.340.19+710+123+1940.63+278000
'26/09/2217.817.817.717.7-0.08-0.440.6717.99-0.331,2025442.210.22+120-248-2360.59076000
'26/09/2117.717.817.617.7+0.01+0.061.0618.05-0.229725581.740.17-460+371+3250.58076000
'26/09/1817.817.817.617.7-0.06-0.331.2218.01-0.063,1164,3390.720.56-2700-310-5800.61076000
'26/09/1717.617.817.617.8+0.24+1.351.3518.15-0.52,1598482.550.39+1710+1,304+1,4750.8-1976000
'26/09/1617.517.617.517.6+0.13+0.730.6817.92-0.563853231.190.07+330+186+2190.69-1595000
'26/09/1517.617.617.417.4-0.18-1.010.9517.74-0.286903641.90.12-2310+114-1170.66+6110000
'26/09/1417.417.617.317.6+0.17+0.961.6917.93-0.348783432.560.16-330+399+3660.82+27104000
'26/09/1117.317.517.217.4+0.16+0.911.4817.8-0.565563451.610.1+200+285+3050.84-1077000
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
'26/09/1017.417.417.317.3-0.09-0.510.9117.66-0.684872861.70.09+1030-199-96.20.83087000
'26/09/0917.417.417.317.4-0.06-0.340.7317.76-0.743262731.190.06+210-126-1050.76087000
'26/09/0817.417.417.417.4+0.03+0.170.4517.8-0.627103222.210.13+1160+180+2960.74-2187000
'26/09/0717.617.617.417.4-0.08-0.451.3517.73-0.47284621.580.13-37.50-36.6-74.10.66+36108000
'26/09/0417.417.517.317.5+0.13+0.740.9117.8-0.346333102.040.11+1200+131+2510.69-172000
'26/09/0317.217.517.217.4+0.18+1.031.7217.71-0.571,5935952.680.28+2330+943+1,1770.61-2373000
'26/09/0217.117.217.117.2+0.03+0.170.6917.5-0.45422292.370.09+1180+132+2500.45+196000
'26/09/011717.21717.1+0.14+0.810.9317.49-0.527002892.420.12+870+435+5220.37-1895000
'26/08/3116.91716.917+0.15+0.880.9417.34-0.461,0062973.390.17-740+499+4250.31-45113000
'26/08/2816.916.916.816.9-0.09-0.520.5217.14-0.188944911.820.15+140-339-3250.36+1158000
'26/08/2716.91716.917+0.02+0.120.6417.160.238393322.530.14+280+135+1630.35-28157000
'26/08/2617.117.116.916.9-0.12-0.691.3917.160.121,6426762.430.28-2540-430-6840.33+11185000
'26/08/251717.116.917+0.07+0.411.1617.32-0.127753682.110.13+330+238+2710.51-16174000
'26/08/2417.117.116.917-0.03-0.171.0317.450.112,6438862.980.46-5840-1,443-2,0270.48-20190000
'26/08/2116.71716.717+0.32+1.921.8117.55-0.291,3646732.030.24+140+446+4600.88+51210000
'26/08/2016.616.716.616.7+0.11+0.640.5917.25-0.478724112.120.15+730+423+4960.87+16159000
'26/08/1916.616.616.416.6-0.01-0.061.2917.12-0.351,1283363.360.19-50-319-3240.82+5143000
'26/08/1816.516.616.516.6+0.07+0.410.7617.14-0.415693861.470.1+120+221+2330.82+19138000
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
'26/08/1716.416.516.316.5+0.15+0.891.0717.07-0.411,0234972.060.17+1010+459+5600.81+9119000
'26/08/1416.316.416.316.4+0.06+0.360.6616.93-0.476733182.120.11+420-61.2-19.20.75-5110000
'26/08/1316.416.416.216.3000.7716.85-0.365403001.80.09-180-342-3600.72+3115000
'26/08/1216.316.416.316.3+0.04+0.240.616.85-0.363891822.140.0700+19+190.73-2112000
'26/08/1116.416.416.316.3-0.09-0.530.7716.85-0.69283302.810.16-2920-157-4490.73-3114000
'26/08/1016.416.416.316.4-0.01-0.060.7716.91-0.427044231.660.12-150-69.5-84.50.93+5117000
'26/08/0716.316.416.316.4+0.08+0.480.5416.92-0.424241802.360.07+40+325+3290.93+13112000
'26/08/0616.316.416.316.3-0.08-0.470.4716.84-0.421902150.890.03+30-24.8-21.80.93099000
'26/08/0516.416.516.416.4+0.08+0.480.7216.94-0.537762872.710.13+610+131+1920.93+199000
'26/08/0416.316.416.216.3-0.04-0.240.8316.89-0.726292712.320.11+40+250+2540.88-17798000
'26/08/0316.516.516.316.3-0.17-11.1816.93-0.719783422.860.16-12.90+353+3400.87-278275000
'26/07/3116.316.616.316.5+0.41+2.541.5716.99-0.062,7506184.450.47-6040+2,452+1,8480.86-283553000
'26/07/3015.916.115.916.1+0.11+0.671.5216.63-0.421,1842604.550.2-2600+733+4731.26-60836000
'26/07/2916.216.215.716-0.06-0.362.9716.48-0.181,8874873.880.31+710-76.3-5.311.41+268896000
'26/07/2816.216.21616-0.17-1.021.4416.53-0.122,5674555.640.42-7900+732-57.51.37+214628000
'26/07/2716.116.216.116.2+0.15+0.910.9716.74-0.361,3025052.580.22-120+989+9771.87-5414000
'26/07/241616.11616.1+0.11+0.670.6716.59-0.361,1083732.970.18-310+426+3951.88+324419000
'26/07/2316.116.115.916-0.11-0.671.2116.55-0.795322122.510.09-2430+227-16.21.9095000
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
'26/07/2216.116.216.116.1+0.06+0.360.8516.64-0.672,0294644.370.34+3430+923+1,2662.05-34495000
'26/07/2115.816.115.816+0.19+1.231.3516.59-0.731,3493004.50.22+5650+134+6991.81-258439000
'26/07/20161615.815.8-0.03-0.181.616.35-0.491,3703314.140.22+90+269+2781.45+5697000
'26/07/17161615.815.8-0.18-1.151.5216.39-0.551,8904034.690.31-2490+446+1971.45+595692000
'26/07/16161615.916+0.07+0.430.8516.58-0.558482813.020.14-240+441+4171.59-6397000
'26/07/1515.91615.816+0.15+0.921.2916.51-0.558432253.750.14+1040+685+7891.6+1160000
'26/07/1415.915.915.615.8-0.12-0.731.7716.32-0.318893712.40.14-1670+309+1421.52-40159000
'26/07/1315.916.115.915.9+0.01+0.061.1616.45-0.371,1083603.080.18-950+653+5581.630199000
'26/07/09161615.915.9-0.07-0.431.0316.44-0.371,4532286.370.24+810+438+5191.68+3199000
'26/07/0816.116.215.916+0.01+0.061.2816.58-0.791,0862474.40.18+3510+117+4681.62-5196000
'26/07/071616.11616-0.06-0.360.9116.5-0.361,3833533.920.23-100+908+8981.41+57201000
'26/07/0615.916.115.916+0.17+1.041.4116.57-0.422,0096832.940.33+380+1,498+1,5361.4-4144000
'26/07/0315.71615.715.9+0.17+1.051.4216.42-0.551,3303683.610.22-11.90+909+8971.310148000
'26/07/0215.615.715.615.7+0.05+0.310.7416.26-0.627632423.150.12+1490+335+4841.31-1148000
'26/07/0115.815.815.615.7-0.1-0.621.5416.19-0.59496101.560.15-1250-273-3981.22-7149000
'26/06/3015.715.815.715.8+0.06+0.370.9316.28-0.439603832.510.16+1300+214+3441.290156000
'26/06/2915.815.915.715.7+0.02+0.121.2416.23-0.51,0753253.310.17+690+265+3341.21+1156000
'26/06/2615.915.915.715.7-0.25-1.591.4616.19-0.371,3295092.610.22+1700+162+3324.34+8155000
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
'26/06/2515.916.115.915.9+0.07+0.431.2316.52-0.791,9273455.590.32-20+1,210+1,2084.24-4147000
'26/06/2415.815.915.715.9-0.08-0.491.6516.35-0.189124262.140.15-1560+126-29.64.24+1151000
'26/06/23161615.915.9-0.02-0.120.8416.62-0.064,2099494.440.7-1,8260+692-1,1344.32-27150000
'26/06/22161615.916-0.03-0.180.616.6302,7169003.020.45-1,0690+328-7415.38+39177000
'26/06/1815.81615.816+0.19+1.221.0916.68-0.122,0826313.30.35+94.50-207-1126.01+13138000
'26/06/1715.615.915.615.8+0.07+0.431.3416.53-0.431,6444653.530.27+90+315+3245.95+72125000
'26/06/1615.715.815.615.7+0.03+0.181.2216.45-0.371,2514133.030.21+2600+381+6415.93+1953000
'26/06/1515.815.915.715.7+0.11+0.681.2916.5-0.861,4665552.640.24+2590+0.28+2595.78+634000
'26/06/1215.615.815.615.6+0.1+0.621.2416.33-0.491,7214923.50.28-17.90+670+6525.56+428000
'26/06/1115.515.515.315.5-0.01-0.061.316.16-0.061,3784543.040.22-960+356+2605.52-224000
'26/06/1015.515.515.415.5-0.07-0.430.7416.140.121,2804552.810.21-850+335+2505.58026000
'26/06/0915.115.615.115.6+0.48+3.183.3716.34-0.682,3375164.530.38+7500+533+1,2835.61026000
'26/06/081515.214.915.1-0.55-3.52.1515.83-0.641,7118142.10.27+1690+126+2955.16+426000
'26/06/0515.715.715.515.6-0.1-0.611.7116.36-0.372,6826064.420.44+60.30+830+8905.06-1622000
'26/06/0415.715.915.715.7-0.03-0.180.9116.48-0.494,9359175.380.81+5980+3,220+3,8185-4838000
'26/06/0315.215.815.215.8+0.6+3.993.5416.49-0.376,9331,4934.641.13+1,8450+829+2,6744.61+5186000
'26/06/021515.214.915.2+0.15+1.021.7315.92-0.764,0767735.270.64-550+2,734+2,6793.57-335000
'26/06/0114.71514.715+0.28+1.892.0215.73-0.583,1399333.360.49+1,0790+1,100+2,1793.57+138000
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
'26/05/2914.614.814.614.7+0.27+1.861.3315.41-0.392,8028383.340.43+9340+804+1,7382.97-537000
'26/05/2814.514.614.414.5+0.03+0.21.4615.12-0.332,3477793.010.36+9160+86.4+1,0022.47042000
'26/05/2714.314.514.314.4+0.12+0.81.2115.12-0.532,8108263.40.42+5180+1,178+1,6961.97-142000
'26/05/2614.414.414.314.3+0.04+0.270.4714.98-0.41,4744503.280.22+5930+334+9271.68+443000
'26/05/2514.314.314.314.3+0.01+0.070.4714.92-0.272,8496334.50.42-3120+586+2741.35+539000
'26/05/2214.214.314.214.3+0.06+0.410.5414.97-0.671,2214222.890.18+480+845+8931.52+534000
'26/05/2114.114.314.114.2+0.11+0.751.514.89-0.546692472.710.1+1270-217-89.81.49029000
'26/05/2014.114.214.114.1+0.08+0.550.8914.76-0.411,0032703.710.15-2150+238+22.71.42029000
'26/05/191414.11414+0.11+0.761.3114.67-0.345302482.140.08-10.70+103+921.54029000
'26/05/18141413.913.9-0.1-0.680.7514.58-0.481,0757641.410.16-160-184-2001.54-429000
'26/05/1514.214.31414-0.14-1.021.6314.67-0.418055721.410.12+190-281-2621.55-2133000
'26/05/1414.314.314.214.2-0.05-0.341.0814.84-0.541,0464522.310.15+840-307-2231.54-5554000
'26/05/1314.214.214.114.2-0.04-0.270.7414.9-0.618813592.450.13+150+456+4711.49-6109000
'26/05/1214.414.414.214.3-0.12-0.81.0714.91-0.41,4545152.820.22+2210+145+3661.48+18115000
'26/05/1114.314.414.314.4+0.08+0.540.615.04-0.471,6845742.930.25+2980-32.2+2661.37+897000
'26/05/0814.314.314.214.3000.5414.99-0.671,9115133.720.28+3140+1,071+1,3851.21-289000
'26/05/0714.114.314.114.3+0.24+1.711.6414.94-0.343,0047583.960.45+1,2100+1,127+2,3371.04-1491000
'26/05/061414.11414+0.1+0.691.0314.71-0.481,0724282.510.16+2080+416+6240.39-2105000
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
'26/05/0513.91413.814+0.05+0.351.2414.62-0.551,9985703.510.29-950+1,230+1,1350.27-9107000
'26/05/0413.81413.813.9+0.09+0.621.2514.53-0.281,2526012.080.18+1660+264+4300.32-35116000
'26/04/3013.813.913.813.8-0.01-0.070.4914.380.141,1355552.050.16+26.80-200-1730.24-18151000
'26/04/2913.813.913.813.8+0.01+0.070.7614.49-0.561,3223523.760.19+280-399-3710.220169000
'26/04/2813.813.913.813.8+0.03+0.210.6314.44-0.288004681.710.12+410+7.34+48.30.21+2169000
'26/04/2713.913.913.813.8-0.08-0.550.5514.350.141,6211,0771.50.23-230-408-4310.2+6167000
'26/04/2413.91413.813.9-0.05-0.341.0314.4503,1201,1012.830.45+1030-474-3710.21+18161000
'26/04/2314.214.213.913.9-0.2-1.432.4514.490.074,5751,6482.780.67+460-1,897-1,8510.15+12143000
'26/04/2214.114.114.114.1000.4714.830.544,1421,0833.820.62-40-3,226-3,2300.13+29131000
'26/04/2114.214.214.114.1-0.01-0.070.7414.880.23,6788834.170.55-50-1,494-1,4990.14+53102000
'26/04/2014.114.214.114.1+0.07+0.470.414.840.541,4567232.010.22-50-601-6060.14+1049000
'26/04/1714.114.11414.1-0.02-0.130.414.840.071,0065391.870.15-280-594-6220.14+839000
'26/04/1614.114.114.114.1+0.05+0.340.6714.91-0.271,0336111.690.15-260-131-1570.14-831000
'26/04/1514.114.11414+0.02+0.140.4114.8209734991.950.14-120-385-3970.16+139000
'26/04/1413.91413.914+0.11+0.820.7514.780.145524081.350.08+310+119+1500.17038000
'26/04/13141413.813.9-0.07-0.470.8114.670.071,0907431.470.16-100-662-6720.12+338000
'26/04/1014141414-0.02-0.140.4714.740.079785961.640.14-430-769-8120.13+335000
'26/04/09141413.914-0.05-0.340.6114.8-0.25173841.350.08-110-317-3280.15+132000
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
'26/04/0813.91413.914+0.13+0.950.8914.8205684201.350.08-40+38+340.16-431000
'26/04/0713.913.913.813.9+0.05+0.340.5514.660.147593961.920.11-850-94.1-1790.16+235000
'26/04/02141413.813.9-0.11-0.811.2214.620.076844981.370.1+25.30-590-5640.2+233000
'26/04/0113.81413.814+0.27+2.011.1814.76-0.073951852.140.06-90+221+2120.19031000
'26/03/3113.813.813.713.7-0.14-1.031.2314.430.211,3406801.970.19-1410-386-5270.19+131000
'26/03/3013.813.913.813.8-0.12-0.880.7514.6106393551.80.09-460-134-1800.27030000
'26/03/2713.91413.914+0.01+0.070.6814.75-0.074182551.640.06+260-266-2400.3030000
'26/03/2614.114.113.913.9-0.12-0.871.0814.78-0.346444411.460.1+140-269-2550.28030000
'26/03/251414.11414.1+0.14+1.020.8214.88-0.136232292.720.09+40-143-1390.28+130000
'26/03/2413.913.913.813.9+0.09+0.620.8214.73-0.147093322.130.1-1210+145+23.80.27029000
'26/03/2313.813.913.813.8-0.23-1.620.8114.6207776811.140.11-450-540-5850.34029000
'26/03/2014.114.214.114.1-0.04-0.270.7414.98-0.811,3305492.420.2-120+75.4+63.40.37029000
'26/03/1914.314.314.114.1-0.27-1.911.2515-0.671,4707252.030.22+140-931-9170.37029000
'26/03/1814.414.414.314.4+0.09+0.60.7915.28-0.596792233.050.1+570+413+4700.37029000
'26/03/1714.314.314.314.3-0.01-0.070.3315.21-0.739702533.830.15+630+577+6400.33029000
'26/03/1614.314.314.214.3+0.12+0.871.0715.14-0.21,0453033.450.16+480+862+9100.3-129000
'26/03/1314.214.214.214.2-0.09-0.60.6615.01-0.29684002.420.15-1520-216-3680.27030000
'26/03/1214.314.314.214.3-0.06-0.40.7315.18-0.736142492.470.09+130-377-3640.36-130000
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
'26/03/1114.214.314.214.3+0.17+1.21.3415.18-0.337452223.360.11+2070+184+3910.35-1531000
'26/03/1014.314.314.114.2-0.06-0.41.814.96-0.071,5346832.250.23-2020-807-1,0090.23+1746000
'26/03/0914.214.21414.2-0.28-1.961.715.03-0.131,2387711.610.19-3190+232-87.20.34029000
'26/03/0614.314.614.314.5+0.04+0.262.0315.36-0.334442092.130.07-370+186+1490.52+129000
'26/03/0514.514.714.414.5+0.08+0.532.315.36-0.591,5182905.230.23-2880+270-18.40.54028000
'26/03/0414.914.914.414.4-0.56-3.743.2315.27-0.532,7156923.920.42-2410-447-6880.7+128000
'26/03/0314.91514.914.9+0.02+0.130.8915.87-0.571,5623204.880.25+1070+785+8920.84-527000
'26/03/0214.91514.914.9-0.1-0.690.8215.87-0.71,3243853.440.21-1890+454+2650.78-332000
'26/02/2614.915.114.915+0.1+0.71.3316.02-0.951,7465433.220.28+4360+1,016+1,4520.88035000
'26/02/2514.91514.914.9+0.04+0.250.8315.84-0.511,3634692.910.22+2710+596+8670.64-135000
'26/02/2414.914.914.914.9000.3815.99-0.691,6005053.170.2500+420+4200.48+336000
'26/02/2314.71514.714.9+0.22+1.531.7316-0.762,1069542.210.34+660+1,552+1,6180.48033000
'26/02/1114.714.714.614.7+0.02+0.130.4515.71-0.451,0743193.370.17-120+178+1660.44-233000
'26/02/1014.614.614.614.6+0.07+0.450.4515.67-0.321,3002854.560.200+870+8700.45-20035000
'26/02/0914.614.614.514.6+0.13+0.910.7115.61-0.399483792.50.15+50+429+4340.450235000
'26/02/0614.514.514.414.4-0.12-0.840.9715.53-0.785992922.050.09-70+60.9+53.90.450235000
'26/02/0514.514.614.514.6+0.04+0.260.7115.6-0.397502473.040.12+410+236+2770.450235000
'26/02/0414.414.614.414.5+0.11+0.781.515.56-0.396822023.380.11+750+114+1890.7-5235000
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
'26/02/0314.414.514.414.4+0.09+0.651.1115.46-0.527302243.260.11+80-22.7-14.70.66+205240000
'26/02/0214.514.514.214.3-0.16-1.11.4915.34-0.398214032.040.13-110-124-1350.65035000
'26/01/3014.714.714.414.5-0.19-1.281.4715.5-0.325003401.470.08-370-346-3830.65035000
'26/01/2914.714.714.614.7+0.01+0.060.6415.72-0.456922442.830.11+1340+158+2920.67-135000
'26/01/2814.714.714.614.7+0.01+0.060.8315.75-0.78283202.590.13+36.90+438+4750.6036000
'26/01/2714.714.814.614.6000.7715.71-0.517172373.030.11-400+267+2270.58036000
'26/01/2614.614.714.514.6+0.01+0.060.8315.76-0.831,0073063.290.16+110+484+4950.6036000
'26/01/2314.814.814.614.6-0.12-0.831.0815.71-0.586163481.770.1-10+218+2170.59+236000
'26/01/2214.714.814.714.8+0.13+0.90.5815.8-0.321,2483703.370.2-130+1,125+1,1120.59034000
'26/01/2114.714.714.614.6-0.07-0.450.715.68-0.457473212.330.1200+448+4480.59034000
'26/01/2014.614.814.614.7+0.04+0.260.915.79-0.71,7183874.440.27+750+1,466+1,5410.59034000
'26/01/1914.614.714.614.7-0.01-0.060.8315.73-0.588934012.230.14+200+721+7410.55-234000
'26/01/1614.614.714.614.7000.5815.76-0.71,1204592.440.18+830+840+9230.53-3436000
'26/01/1514.614.714.614.7+0.08+0.580.5815.74-0.581,8755573.370.29+2410+1,359+1,6000.75+2570000
'26/01/1414.514.614.514.6+0.21+1.430.8515.65-0.581,9435813.340.3+2220+1,460+1,6820.62045000
'26/01/1314.514.514.414.4-0.08-0.580.8415.42-0.521,1364242.680.17+1040+91.4+1950.5045000
'26/01/1214.414.514.414.5+0.04+0.260.5215.51-0.529443732.530.15+60+727+7330.7-345000
'26/01/0914.514.514.414.4001.115.5-0.718382802.990.13+380+531+5690.7048000
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
'26/01/0814.414.414.314.4+0.1+0.720.8515.48-0.581,4024992.810.22+1150+1,017+1,1320.67-148000
'26/01/0714.314.314.214.3+0.07+0.460.7915.4-0.792,3074365.290.35+2360+1,662+1,8980.61+349000
'26/01/0614.314.314.214.3+0.02+0.130.5315.31-0.665843731.560.09-30+312+3090.49-146000
'26/01/0514.314.314.214.2-0.06-0.390.5915.26-0.461,5005162.910.2300+623+6230.49047000
'26/01/0214.314.314.314.3+0.01+0.070.4615.33-0.528512513.390.13+50+441+4460.49047000
'25/12/3114.314.314.314.3-0.05-0.330.5915.29-0.336712382.820.1+1140-204-89.90.49-347000
'25/12/3014.314.314.314.3-0.03-0.20.3915.37-0.522372101.130.04+120+28+400.43050000
'25/12/2914.314.414.314.4+0.01+0.070.5915.41-0.598513122.730.13+1060+542+6480.42-150000
'25/12/2614.314.414.314.3+0.01+0.070.3315.36-0.336842502.740.1+250+302+3270.37051000
'25/12/2414.414.414.314.3+0.01+0.070.6515.37-0.463281592.060.05+150+228+2430.36-1051000
'25/12/2314.414.414.314.3-0.07-0.520.3315.36-0.463493700.940.05+2.160-19.3-17.20.35-1661000
'25/12/2214.314.414.314.4+0.08+0.580.5815.55-0.261,7345593.10.27+13.20+471+4840.35-25077000
'25/12/1914.214.314.214.3+0.14+0.981.0515.48-0.399853542.780.15+10+92+930.34+217327000
'25/12/1814.214.214.114.2-0.01-0.070.5215.3-0.28052772.910.12+20-182-1800.34+10110000
'25/12/1714.214.314.214.2+0.07+0.530.9215.35-0.466433022.130.1+90+431+4400.34-3100000
'25/12/1614.114.214.114.1-0.09-0.650.5915.24-0.261,0353652.840.16-980+25.2-72.80.330103000
'25/12/1514.214.214.114.2+0.01+0.070.6515.31-0.074842701.790.07-10+255+2540.38-2103000
'25/12/1214.114.214.114.2+0.17+1.190.8615.34-0.331,0633822.780.16+130+737+7500.38+1105000
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
'25/12/1114.114.11414-0.01-0.070.6615.18-0.468194321.90.12-430-26.2-69.20.370104000
'25/12/1014.114.11414-0.01-0.070.3315.19-0.466662892.30.100+1.83+1.830.390104000
'25/12/0914.114.11414.1-0.06-0.390.3915.21-0.532843090.920.04-40-104-1080.390104000
'25/12/0814.114.214.114.1-0.03-0.20.5315.27-0.537634931.550.1200+153+1530.390104000
'25/12/0514.214.214.114.1-0.07-0.520.7215.31-0.593502951.190.05-20-48.4-50.40.390104000
'25/12/0414.214.214.214.2+0.12+0.860.3315.38-0.529302014.630.14-20+525+5230.39-1104000
'25/12/0314.214.214.114.1-0.07-0.520.9815.26-0.594112961.390.0600-114-1140.390105000
'25/12/0214.114.214.114.2+0.09+0.660.7915.31-0.394391622.710.07+40+154+1580.390105000
'25/12/0114.114.214.114.1-0.07-0.530.6615.23-0.533923151.240.06+30-107-1040.390105000
'25/11/2814.114.214.114.1-0.03-0.20.4615.26-0.23662561.430.06+250+76.3+1010.390105000
'25/11/2714.114.214.114.2+0.03+0.20.7215.33-0.465022202.280.08+370+223+2600.380105000
'25/11/2614.114.214.114.1+0.15+1.060.5315.31-0.536062442.480.09+130+392+4050.36-11105000
'25/11/2514.114.113.914-0.11-0.791.0515.1-0.23923471.130.06+2.750-299-2960.35+11116000
'25/11/241414.11414.1+0.18+1.270.7315.26-0.461,1142324.80.17-1410+482+3410.35-3105000
'25/11/21141413.913.9-0.12-0.860.7915.05-0.337883052.580.12-130+60.1+47.10.420108000
'25/11/2014.114.11414.1+0.12+0.870.615.17-0.264031742.320.06-490+292+2430.420108000
'25/11/1913.91413.913.9+0.01+0.070.7315.07-0.471,2712275.60.1900+218+2180.45-4108000
'25/11/1814.114.113.913.9-0.2-1.451.2515.02-0.21,5106082.480.23-490-74.8-1240.450112000
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
'25/11/1714.214.214.114.1-0.1-0.720.6515.27-0.397502872.610.11+610+286+3470.47-2112000
'25/11/1414.214.414.214.2-0.08-0.580.9715.37-0.339442813.360.15-10+97+960.440114000
'25/11/1314.214.314.214.3+0.07+0.460.8515.48-0.458532153.970.13+170+389+4060.440114000
'25/11/1214.214.314.214.2+0.15+1.050.3315.39-0.331,2692485.120.19+760+893+9690.43-1114000
'25/11/1114.114.214.114.1-0.05-0.330.4615.25-0.466223092.010.09-50+319+3140.390115000
'25/11/1014.214.214.114.1-0.08-0.590.6515.24-0.072673880.690.04-40-138-1420.39+1115000