≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00935 野村臺灣新科技50 (還原股價) / K線圖(日)

00935 野村臺灣新科技50

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
44.4347.03-2.6-5.53%6.74%42.3345.542.33
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%)
30,24613.24億19,7441.53張/筆43.7644.4 (+0.07%)
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)
24,12311.53億20,6631.17張/筆47.8-2.75 (-5.52%)

連續漲跌: 連7跌  ( -12.17元 / -21.5%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 219萬人睡醒領錢！11檔台股ETF股息今入帳　00919 配發金額最多 (ETtoday新聞雲 10/15 08:55)

• ASIC股漲翻！　操盤手3招找出AI飆股 (ETtoday新聞雲 10/10 08:43)

• ETF績效大爆冷「前10名全是被動式」　6檔今年翻倍 (ETtoday新聞雲 10/04 07:56)

• 台股「七下八上」9月創新高　10年中秋節前行情一次看 (ETtoday新聞雲 09/24 11:20)

• 該不該抱股過中秋？野村：歷史經驗顯示近10年抱股勝率高 (Anue鉅亨 09/23 16:42)

• 17檔台股ETF除息大拼場！今最後上車日　績效、配息一次看 (ETtoday新聞雲 09/15 00:56)

• 「野村臺灣創新科技50 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31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 09/14)

• 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)

• 輝達大投資加持！這幾檔台股ETF跟著「發哥」吃香喝辣 (Anue鉅亨 09/07 13:53)

• 聯發科亮燈！74檔台股ETF沾光　0050、06208最吃香 (ETtoday新聞雲 09/07 11:20)

• 科技巨頭持續加碼AI！野村00999A、00935宣布同日除息 最晚9/15進場 (Anue鉅亨 09/01 13:29)

• 「野村臺灣創新科技50ETF證券投資信託基金」(本基金之配息來源可能為收益平準金)2026年8月31日收益分配評價結果 (分配收益公告 08/31)

• 7月股災沒打倒它們！25檔今年報酬仍破6成　00913稱王、00929成高股息唯一上榜 (ETtoday新聞雲 08/11 08:30)

• 台股史上最狂反彈！一表看18檔主被動ETF齊亮紅燈 0050、00981A入列 (Anue鉅亨 08/01 15:06)

• 快訊／台積電衝漲停！0050亮燈同歡　台股飆漲逾3200點 (ETtoday新聞雲 07/31 12:59)

• CoWoS產能助攻台廠動能！野村估台股EPS年增上看56% 2027年AI續走多頭 (Anue鉅亨 07/06 12:51)

• 台股被動ETF超吸金　一文看今年規模成長前10強、5檔績效翻倍 (ETtoday新聞雲 07/02 09:42)

• 00685L分割最後交易日漲逾6%！　下周估每股12元甜甜價入手 (ETtoday新聞雲 06/30 11:25)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00935 野村臺灣新科技50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共731日｜股價已還原
成交價: 44.43元 (-2.6元/ -5.53%)成交張數: 3.02萬張成交金額: 13.2億元
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136高
近136日新低
連7跌
(-12.2元/ -21.5%)
第11高
近14日新高
第23高
近14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
44.43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50.153.356.46353.252.526.919.713.6----28.3
漲跌價-5.67-8.87-12-18.5-8.82-8.04+17.5+24.7+30.8----+16.1
漲跌幅-11.3%-16.6%-21.2%-29.4%-16.6%-15.3%+65%+125%+227%----+57.1%
振幅17.3%21.1%26.3%32%40.2%40.8%143%250%370%----125%
成交張數8.08萬11.5萬16.7萬29.3萬72.6萬188萬289萬378萬553萬----277萬
成交金額37.8億55.5億84億157億414億1,081億1,469億1,675億2,019億----1,435億
週轉率8.08%11.5%16.7%29.3%72.6%188%289%378%553%----277%

* 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
'26/11/0642.345.542.344.4-2.6-5.536.7444.40.0730,24619,7441.5313.2-5,399+382-4,059-9,0772.62-788,350-19220.26
'26/11/0548.849.24747-2.75-5.524.4846.940.1924,12320,6631.1711.5-6,258+352-4,484-10,3913.17-1528,428-54410.49
'26/11/04515147.849.8-0.32-0.646.3749.690.1826,40718,7971.413-4,862+343-6,951-11,4703.54+1528,580+63951.11
'26/11/0352.252.450.150.1-3.05-5.744.4250.14-0.0820,45124,7110.8310.5-5,951+348-6,860-12,4633.43-3498,4280320.38
'26/11/0252.553.652.453.2-0.15-0.282.0652.980.3213,6738,5141.617.24+1,496+317-6,629-4,8174.04+2678,7770320.36
'26/10/305353.752.453.3-1.9-3.442.3653.170.2415,22417,3540.888.07-3,062+533-6,923-9,4522.5+3918,510+10320.38
'26/10/2956.456.554.855.2-1.4-2.473.0955.150.098,96910,4340.864.96-2,828+123-1,902-4,6072.8+748,119+1220.27
'26/10/2856.156.655.856.6+1.9+3.471.4656.72-0.217,2143,8191.894.07+308+266-1,033-4592.97+1258,045-7210.26
'26/10/2755.555.654.254.7-0.4-0.732.5454.580.229,4999,9100.965.22-1,426+317-3,398-4,5072.95-827,9200280.35
'26/10/225757.25555.1-1.3-2.33.8154.830.4911,17913,3960.836.23-3,329+404-2,873-5,7983.12-628,002+2280.35
'26/10/215757.456.156.4+0.75+1.352.2556.380.046,4574,5171.433.66-1,2750-520-1,7943.5+1588,064-4260.32
'26/10/2056.256.855.655.6-0.85-1.52.2155.65010,97611,6210.946.17-765+132-4,666-5,2992.75-3177,906+9300.38
'26/10/1955.856.755.556.5-0.5-0.882.1156.440.1115,95615,4601.038.94-3,373+485-6,518-9,4062.84+1298,223+7210.26
'26/10/1657.357.85757+0.15+0.261.5856.840.2810,0337,4001.365.75-189+688-3,791-3,2933.08-1458,094+2140.17
'26/10/1557.85856.656.8-3.65-6.032.2356.420.7637,24143,2040.8621.4-3,403+336-27,146-30,2142.65+5808,239+8120.15
'26/10/1460.160.859.960.5+0.5+0.831.5860.040.767,3265,9011.244.43-1,246+436-1,660-2,4702.75+77,659-340.05
'26/10/1360.460.859.560-2-3.232.159.740.4320,34324,1930.8412.2-2,480-4,610-6,200-13,2902.9+2167,652-1870.09
'26/10/1261.862.161.262-0.35-0.561.3661.80.329,8269,5701.036.06-7870-4,276-5,0633.09+4057,436-11250.34
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
'26/10/0862.462.461.862.4-0.6-0.950.9562.180.277,5548,8980.854.7-8720-2,579-3,4513.19+1767,0310360.51
'26/10/0763.463.662.863-0.55-0.871.2662.820.2110,2799,3931.096.49-1,488-871-1,275-3,6343.29+856,8550360.53
'26/10/0663.663.86363.5-0.05-0.081.1863.380.1915,1359,5771.589.57-324+4,268-6,515-2,5713.46-7696,770+1360.53
'26/10/0563.263.763.163.6+1.6+2.580.9763.84-0.4612,2207,6881.597.76+1,082-432+4,228+4,8773.49+5987,5390350.46
'26/10/0261.66261.462+0.4+0.650.9761.890.19,1754,2152.185.66+104+1,186+2,530+3,8193.36-2206,941+3350.5
'26/10/0161.261.660.861.6+0.6+0.981.3161.520.054,9653,7771.313.03+401+486-727+1603.33-47,161+7320.45
'26/09/3061.261.660.961+0.55+0.911.1660.640.518,8844,3782.035.44-6.23+590-472+1113.28+1017,1650250.35
'26/09/2961.261.36060.4-1.25-2.032.1160.160.413,38811,9321.128.11-2,1550-4,200-6,3553.27-8507,0640250.35
'26/09/2461.261.661.161.6+0.2+0.330.961.72-0.119,4525,8101.635.8-698-597+21.3-1,2743.44+4187,914+4250.32
'26/09/2361.661.861.361.4+0.45+0.740.8261.55-0.1613,8694,8882.848.53-3,179-358-340-3,8773.52-1727,496+3210.28
'26/09/2261.762.46161+1.1+1.842.3461.12-0.220,6289,6252.1412.8+5,430-598+275+5,1073.88+1307,668+3180.23
'26/09/2159.26059.259.9+1.35+2.311.3760.1-0.3314,4187,1782.018.62-2540+1,443+1,1893.25-6367,538+4150.2
'26/09/1857.858.657.658.6+2+3.541.7758.58-0.0513,7985,7162.418.02+5,861+388-3,126+3,1223.29-268,174+7110.13
'26/09/17575856.656.6+0.2+0.352.4856.410.258,8266,1111.445.05+130+275-2,254-1,8492.62+988,200-240.05
'26/09/1655.956.855.856.4+0.8+1.441.6256.220.2310,1246,7531.55.69+609+158-6,557-5,7902.61+6838,102+660.07
'26/09/155656.555.555.6-0.58-1.031.8157.190.3713,1049,8931.327.57-2,146+432-4,328-6,0422.33-5617,419000
'26/09/1455.556.655.356.2-0.53-0.942.2258.05-0.099,6268,2691.165.57-2,024+173-2,320-4,1722.58+1257,980000
'26/09/1156.756.856.156.7-1.11-1.931.2658.430.213,06113,4010.977.61-3,1520-5,273-8,4253.51+1937,855000
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
'26/09/1057.657.857.157.8-0.29-0.51.2559.92-0.378,0105,9641.344.76-720-175-1,627-2,5223.85+1897,662-100
'26/09/0958.358.85858.1+0.15+0.251.4260.24-0.46,6384,1501.64.01+147-500+646+2934.86+8067,473-7410.01
'26/09/0858.858.957.857.9-0.73-1.241.8260.1-0.429,9196,8401.455.98-882-264-1,628-2,7755.33-66,667-15751.12
'26/09/0757.75957.658.7+1.89+3.322.4760.74-0.2323,4229,1972.5514.1+5,274-98+4,246+9,4225.42+876,673-7901.35
'26/09/0456.957.155.956.8+1.16+2.092.1858.72-0.128,8563,9522.245.17+2,2330-1,188+1,0454.8+3496,586-14971.47
'26/09/0356.556.655.655.6-0.34-0.611.957.57-0.217,0535,2451.344.09-1,2610-86.8-1,3485.01-136,237-171111.78
'26/09/0257.457.55656-1.74-3.022.658.05-0.4317,64611,6371.5210.3-6,2290+328-5,9015.13-1,3096,250-41282.05
'26/09/015757.956.757.7+2.23+4.012.1859.510.1532,7478,0184.0819.5+21,4280-20,767+6616.33+1,4657,559-411321.75
'26/08/3155.155.554.655.5-0.87-1.551.7257.59-0.516,7906,6751.023.86-1,7110-134-1,8453.5+1036,094+131732.84
'26/08/2856.256.656.156.3+0.97+1.750.9658.37-0.2911,6924,7362.476.82+2,760-437-1,449+8743.7+8785,991+211602.67
'26/08/2755.856.155.255.4+0.19+0.351.5857.33-0.237,5513,2952.294.34+1,3320-630+7034.03-1485,113+31392.72
'26/08/2653.855.253.755.2+1.02+1.882.8657.15-0.264,8103,6081.332.72-230+184+1,156+1,1104.26+705,261-51362.59
'26/08/2553.354.252.554.2+0.29+0.543.0555.920.055,9616,7410.883.26-1,190+274-790-1,7054.27+715,191-61412.72
'26/08/2454.154.853.953.9-0.19-0.361.755.69-0.075,3793,4271.573.02-332+331+439+4384.41-875,120-211472.87
'26/08/2154.254.453.654.1-0.1-0.181.4356.08-0.412,9842,9391.021.67+1440-542-3984.45-395,207-351683.23
'26/08/2054.654.753.454.2+0.05+0.092.4256.07-0.216,1535,2561.173.43-875-387-307-1,5704.43-1585,246+52033.87
'26/08/1953.454.753.454.1-0.92-1.672.2956.11-0.387,5837,4991.014.24-498+115-1,968-2,3504.53+635,404-251983.66
'26/08/1856.756.75555-1.45-2.572.9157.11-0.466,7497,8560.863.88+693-275-1,275-8584.5905,341+42234.18
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
'26/08/1757.157.356.456.5-0.29-0.511.6258.46-0.196,9484,7331.474.07-709-132+2,402+1,5615.14-905,341+562194.1
'26/08/1457.757.956.556.8-0.34-0.592.5458.73-0.1410,5035,5621.896.21-575-155+3,083+2,3535.09-1555,431+81633
'26/08/1356.857.756.757.1+1.65+2.971.7559.16-0.2710,9827,4191.486.48+2,084-145+3,375+5,3145.15-1055,586+151552.77
'26/08/1255.355.755.155.5+0.44+0.791.0657.63-0.584,5623,1421.452.61+5250+1,848+2,3734.9-1935,691+71402.46
'26/08/1154.455.354.155+0.15+0.262.257.08-0.45,9183,2701.813.34+115-234+1,441+1,3224.84-705,884+11332.26
'26/08/1054.155.454.154.9+1.65+3.092.3656.73-0.0513,1365,2782.497.44+3,4890+2,290+5,7794.83+665,954+281322.22
'26/08/0754.454.552.853.2-0.87-1.613.1355.19-0.356,9065,3181.33.82-6670+531-1365.07-2425,888+121041.77
'26/08/0653.754.453.154.1+0.05+0.092.3356.04-0.256,2823,6821.713.49-6880+1,921+1,2325.11-3636,130+8921.5
'26/08/0553.654.953.654.1+1.74+3.332.556.03-0.3213,6116,0522.257.66+2,0130+3,142+5,1556.26-1356,493+6841.29
'26/08/0452.453.151.652.3-0.34-0.642.7654.34-0.5412,8685,6082.296.95-2,4290+1,173-1,2566.03+66,628+27781.18
'26/08/0351.352.951.152.7+1.69+3.323.5153.960.8128,4325,7044.9815.4+9,7710-13,072-3,3017.39+816,622+28510.77
'26/07/3150515051+4.6+9.922.0952.330.6129,4166,5544.4915.4+16,9540-18,068-1,1146.36+4306,541-2230.35
'26/07/3045.648.645.146.4+0.27+0.597.3947.850.125,5148,8702.8812.4+2,109+194-3,120-8174.53+246,111-3250.41
'26/07/2949.149.145.146.1-2.98-6.078.347.81-0.443,07025,9891.6620.6-7,359+140-345-7,5644.3+386,087-11280.46
'26/07/2851.351.34949.1-3.92-7.44.250.640.1225,26223,9661.0513-12,692+114-1,327-13,9043.12+4546,049-90390.64
'26/07/2753.153.151.653-0.39-0.732.7254.60.279,0838,1321.124.9-485+134-2,508-2,8594.65+845,595-41292.31
'26/07/24545553.253.4-1.69-3.083.2554.810.6211,4738,7921.36.39-2,5060-2,248-4,7544.74-1265,51101332.41
'26/07/2355.755.954.655.1-0.1-0.182.3757.07-0.311,1725,8971.896.36+1,616+470+3,271+5,3585.04+375,637+91332.36
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
'26/07/2255.155.754.855.2+1.55+2.891.6256.960.0713,8806,6502.097.92+332+353+615+1,3004.85-185,600-81242.21
'26/07/2151.353.651.353.6+3.1+6.134.655.290.213,9646,4562.167.63+2,835+565-5,789-2,3884.81+35,618+531322.35
'26/07/2051.651.949.850.5-1.16-2.254.1252.110.1722,58713,3321.6911.8-3,244+142+1,591-1,5124.56-235,615-29791.41
'26/07/1753.453.651.751.7-4.4-7.853.4553.050.6632,38732,7750.9917.6-5,7000-11,953-17,6532.85-2115,638-231081.92
'26/07/1655.656.55556.1-0.48-0.862.6557.750.359,8696,5311.515.7-2,792+537-132-2,3872.82-165,849+181312.24
'26/07/1555.656.755.356.6+1.74+3.182.5658.170.4810,0225,9141.695.81+1,026+195-2,010-7893.18+405,865+221131.93
'26/07/1456.156.353.154.8-1.65-2.915.7456.50.2624,05925,2890.9513.5-3,766+360-8,794-12,2003.06+655,825-26911.56
'26/07/1357.958.156.156.5-0.58-1.023.48580.68,1208,10314.78-371+372-2,009-2,0082.81+55,760+21172.03
'26/07/09575856.857.1+0.24+0.432.1358.620.569,6634,7862.025.72-1,566+175-48.1-1,4392.86-445,755+21152
'26/07/0857.157.355.956.8-0.15-0.252.4658.660.0711,57910,4301.116.77-1,090+352-3,843-4,5812.69+855,799-11131.95
'26/07/0759.659.856.857-2.57-4.315.0458.710.2424,14520,5211.1814.4-4,817+309-1,693-6,2012.55+3015,714+121142
'26/07/0660.961.159.159.5-0.77-1.283.3761.180.5210,4497,4781.46.49+1,150+162-2,571-1,2583.18-5065,41301021.88
'26/07/0358.860.658.660.3-0.44-0.723.2762.32-0.0312,3587,0421.757.63+1,3170-3,938-2,6213.06+2485,919+201021.72
'26/07/0259.260.859.160.7-0.19-0.322.7862.570.2915,3386,4942.369.52-3,160-611+201-3,5702.33-2245,671+7821.45
'26/07/0161.561.760.460.9+0.48+0.82.1662.850.1619,4836,4133.0412.3-685-778+198-1,2652.85+845,895+47751.27
'26/06/3058.660.558.660.5+3.39+5.943.2261.491.5424,9007,9203.1415.4+4,014-293-6,755-3,0352.96-5285,811+4280.48
'26/06/2956.757.956.557.1+0.15+0.262.4758.770.3112,6457,0651.797.46+1,338+235-2,978-1,4052.43-1006,339-40240.38
'26/06/265959.256.656.9-3.1-5.164.3558.181.0532,09334,4650.9319.1-6,543-234-13,147-19,9242.22+3806,439-12640.99
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
'26/06/2560.760.759.260+0.1+0.162.561.90.1610,8486,1231.776.72+1,725+155-1,008+8733.07-5276,059-2761.25
'26/06/2459.860.258.959.9-1.26-2.062.1461.540.5826,37518,4771.4316.2-4,800+302-6,610-11,1082.83-1116,586-10781.18
'26/06/2362.963.161.261.2-0.97-1.563.1263.020.2821,16611,2111.8913.6-6,4460+2,498-3,9473.49-3756,697+13881.31
'26/06/2261.762.361.762.2+1.89+3.131.12640.3111,5427,2261.67.4+1,571+191-184+1,5784.37-77,072-36751.06
'26/06/1859.960.459.860.3+0.87+1.471.0662.190.111,7546,0271.957.3+149+87+575+8113.43+8037,079+41111.57
'26/06/1758.659.458.459.4001.6361.37-0.0313,9347,2561.928.48-2,225+252-2,465-4,4373.41+1816,244+21071.71
'26/06/1659.559.759.159.4+0.48+0.821.1561.58-0.3711,8765,9661.997.3-99.8+29+2,068+1,9973.72+1316,063+121051.73
'26/06/1558.759.258.658.9+1.94+3.41.1960.810.0715,3537,2882.119.35+2,138+313+549+3,0003.73+1435,932+60931.57
'26/06/1257.657.856.557+1.89+3.432.2858.820.0515,0046,7072.248.88-672+236+2,524+2,0883.45-1805,789-11330.57
'26/06/1154.855.953.155.1-0.19-0.354.9956.9022,85416,4541.3912.9-39.2-970-4,133-5,1423.54-1475,969-10440.74
'26/06/1057.558.255.355.3-3-5.154.9856.960.2527,41524,7451.1116-2,391+545-7,803-9,6492.71+826,116-17540.88
'26/06/0956.458.45658.3+2.61+4.74.3560.160.0718,2187,9752.2810.8-122+180-2,867-2,8093.04+1026,034+4711.18
'26/06/08545653.855.7-2.32-4.013.6757.57-0.1234,65626,1081.3319.7-4,915+571-12,102-16,4463.07+985,932+9671.13
'26/06/0558.458.956.458-1.5-2.524.0759.80.1728,21322,6851.2416.8-4,299+194-2,942-7,0472.69+5255,834+2580.99
'26/06/0460.260.559.459.5-1.16-1.921.7661.050.6516,05013,9131.159.92-2,411+413-5,893-7,8923.35+515,309+1561.05
'26/06/0360.961.460.460.7+0.63+1.051.6962.67-0.0313,8358,3021.678.7+453+210-1,886-1,2233.71+55,2580551.05
'26/06/026161.158.660-0.39-0.644.1761.690.523,95815,4671.5514.8-6,963+770-3,323-9,5163.03+2475,2530551.05
'26/06/0159.960.959.960.4+1.11+1.881.7162.010.6322,7099,2982.4414.2-3,255+326-4,253-7,1824.08+4885,006-2551.1
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
'26/05/2959.459.658.959.3+1.26+2.171.1760.930.5216,5707,1522.3210.2-580+65-2,396-2,9114.57+5124,5180571.26
'26/05/2860.360.857.658-2.08-3.465.3960.11-0.2735,02921,0051.6721.3-5,6230-7,697-13,3212.77-384,0060571.42
'26/05/2760.161.359.560.1+2.03+3.5361.830.4330,81610,1523.0419.3-36.7+205-13,031-12,8623.68+2424,0440571.41
'26/05/2658.658.757.358.1+0.19+0.332.4259.730.4524,3508,5812.8414.6-4,082+400-175-3,8583.78-1,2283,802+2571.5
'26/05/2556.557.956.557.9+3.34+6.122.5759.310.8244,3108,3845.2926.3+15,826+141-26,532-10,5655.65+1,2505,030-2551.09
'26/05/2253.454.653.454.6+2.08+3.972.1256.110.4313,7115,8822.337.64-7.890-673-6813.06+8693,780-3571.51
'26/05/2151.452.651.352.5+2.95+5.962.6453.960.4414,8344,6863.178.02+1,0920-6,986-5,8943.06-762,9110602.06
'26/05/2049.950.349.349.5-0.15-0.292.1451.080.148,2265,7581.434.23-756+123-1,452-2,0852.93+342,987-4602.01
'26/05/1951.251.649.549.7-1.89-3.663.9451.090.4117,34315,2861.138.99-699+158-7,104-7,6453.39+1742,953-2642.17
'26/05/1850.551.849.951.6+0.05+0.093.7652.950.5613,6807,3841.857.19-755+100-492-1,1473.14+302,779-2662.37
'26/05/1553.853.851.351.5-1.45-2.744.8453.130.1313,50010,7741.257.3-302+286-2,913-2,9302.79-642,749+12682.47
'26/05/1453.653.952.853+0.39+0.742.1254.640.118,6083,8122.264.74-504+124+195-1852.87-1592,8130561.99
'26/05/1352.753.151.952.6-1.26-2.342.0754.080.4117,53212,4061.419.51-1,085+194-6,169-7,0612.96+372,972-8561.88
'26/05/1254.254.553.353.8-0.05-0.092.0755.350.4511,3186,1861.836.32-1,276+187-2,341-3,4302.6-832,935-3642.18
'26/05/1152.654.152.553.9+1.4+2.683.1455.420.4111,2885,2002.176.24+18.2+201-933-7142.7+143,018+12672.22
'26/05/0852.653.351.652.5-0.63-1.193.2853.950.4617,4809,1241.929.48+77.7+235-3,995-3,6832.7+2453,0040551.83
'26/05/0752.753.352.453.1+1.11+2.141.7754.70.2713,6425,1902.637.46+1,3570-3,197-1,8402.7+832,7590551.99
'26/05/0652.75350.952+0.63+1.234.0553.580.2220,0957,9452.5310.8-1,074+120+1,219+2652.46-772,6760552.06
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
'26/05/0551.551.85151.4-0.15-0.281.652.820.4311,6427,1211.636.18-3,516+286-4,188-7,4182.52+2282,7530552
'26/05/0449.951.549.651.5+3.1+6.4452.571.1821,6226,1383.5211.3+4,234+150-14,800-10,4163.24+5872,525+2552.18
'26/04/3048.74948.348.4+0.51+1.071.5449.680.6410,4223,4882.995.24+2060-1,200-9942.51+1441,9380532.73
'26/04/2947.748.247.247.9-0.43-0.882.0449.5-0.068,8665,3291.664.37-3510-1,788-2,1392.49+531,7940532.95
'26/04/2847.949.147.948.3+0.45+0.932.5749.810.28,8944,6151.934.46+186-357-1,806-1,9772.6+1691,7410533.04
'26/04/2748.748.747.447.9+0.6+1.272.7649.070.7718,0196,1172.958.92-4990-2,338-2,8362.39+561,572-1533.37
'26/04/2446.447.346.247.3+1.87+4.122.5448.740.1814,3214,7882.996.94+7250-1,128-4032.47+71,516+1543.56
'26/04/2347.247.444.445.4-0.67-1.456.6246.690.4525,80610,7272.4112.2-8720-4,557-5,4292.36-2221,509-16533.51
'26/04/2245.546.345.546.1+0.55+1.211.6647.370.4613,1874,7232.796.27-2,1560-5,738-7,8942.3-1821,731+2693.99
'26/04/2144.845.544.645.5+1.38+3.142.2246.730.6212,2144,3272.825.7-6280-4,528-5,1562.74+3951,913+14673.5
'26/04/2043.744.543.744.1+0.85+1.971.9245.190.8810,6644,1902.554.87-1,8000-2,338-4,1382.67+901,5180533.49
'26/04/1743.143.643.143.3+0.19+0.451.2644.610.227,2883,5302.063.27-1,368-428+869-9263.07-2981,428+12533.71
'26/04/1642.643.242.443.1+1.01+2.391.8444.65-0.316,6613,7031.82.95-5310-1,341-1,8723.33+1051,726+9412.38
'26/04/1541.742.541.742.1+1.08+2.642.1543.450.056,9914,0021.753.05-35.70-1,083-1,1193.92+671,621+26321.97
'26/04/144141.140.641+0.89+2.221.1642.45-0.245,5763,0981.82.36+590-458-994-8623.9+431,554-260.39
'26/04/1339.840.439.840.1+0.29+0.731.4341.59-0.395,7353,1461.822.37+1,007-543-601-1373.78+121,511080.53
'26/04/1039.539.939.539.8+1+2.571.0741.32-0.467,6133,2772.323.12+771-1,330+2,253+1,6944.04-331,499-380.53
'26/04/0938.939.138.738.8+0.1+0.250.8740.43-0.8210,3923,1853.264.18+2,382-1,073+1,289+2,5984.36-1421,532+2110.72
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
'26/04/0838.138.838.138.7+2.47+6.811.8440.11-0.2716,2815,9062.766.47+7,128-724+3,991+10,3944.18-621,680-3890.54
'26/04/0736.236.536.136.3+0.88+2.491.2337.61-0.438,5822,3653.633.22+1,6640+255+1,9192.81-271,7420472.7
'26/04/0236.736.935.435.4-0.89-2.464.1436.62-0.227,8284,0451.942.91-103-356-814-1,2732.87-2601,769-7472.66
'26/04/0135.936.335.836.3+1.74+5.051.3237.420.1110,2253,5712.863.82+2,241-481+2,041+3,8012.89-522,029+6542.66
'26/03/3135.535.634.434.5-1.33-3.73.4635.520.3914,9669,1251.645.39-1,979-662-2,431-5,0722.52-3782,081+40482.31
'26/03/3035.735.935.335.8-0.73-1.991.5937.06-0.0812,0685,9172.044.44-779-339-1,351-2,4693.13+582,459-380.33
'26/03/273636.635.836.6-0.21-0.582.2437.88-0.267,1903,4352.092.69-352-1,361-331-2,0443.3+82,401+4110.46
'26/03/2637.137.536.836.8-0.17-0.472.0238.06-0.1610,5023,4553.044.03+1,179-2,132+1,933+9803.63-1482,393+270.29
'26/03/2536.637.136.637+1.48+4.171.4238.160.0515,4143,0864.995.88+3,359-3,917+3,538+2,9803.7+732,541+450.2
'26/03/2436.536.635.235.5-0.32-0.893.736.590.1620,4784,9194.167.57+2,100-11,300+8,388-8123.07+112,468010.04
'26/03/2335.63635.535.8-1.11-3.021.5736.830.4112,0517,8171.544.45+54.20-4,976-4,9222.49-1822,457010.04
'26/03/2037.137.336.336.9+0.02+0.052.738.1307,6442,8512.682.91-204-293+989+4922.37-1242,639+110.04
'26/03/1936.937.236.836.9-0.57-1.521.1938.030.2111,0944,3802.534.24-2990-583-8822.37-3582,763000
'26/03/1837.237.637.137.5+0.99+2.711.3838.60.265,5353,1371.762.13+700+1,137+1,2072.38+1303,121000
'26/03/1736.436.736.436.5+0.79+2.220.8737.69-0.038,1083,4272.373.06+75+814-2,229-1,3402.37+1642,991000
'26/03/1636.136.235.535.7-0.08-0.241.9137.910.398,5774,2552.023.27-7680-2,776-3,5442.37+3342,827000
'26/03/1335.636.135.335.8-0.23-0.632.2138.110.17,4524,0711.832.84+85.20-1,645-1,5602.43+742,493000
'26/03/1236.136.535.736-0.36-0.981.9938.340.137,1833,9831.82.77-6810-2,338-3,0192.41+2122,419000
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
'26/03/1135.536.535.436.4+1.73+4.983.0638.79-0.058,2584,2361.953.18+458+155+334+9472.55+5212,207000
'26/03/1034.735.134.234.6+1.23+3.682.536.850.228,5424,2282.023.17-861+252+316-2922.47+121,686000
'26/03/0932.933.532.833.4-2.13-5.991.7935.62015,93210,7171.495.62+1010-7,854-7,7532.64-7021,674-600
'26/03/0635.435.935.235.5-0.07-0.182.0337.810.217,8873,4892.262.99+446+193-1,506-8672.57+272,376-460.25
'26/03/0535.736.235.235.6+1.32+3.862.937.880.2112,1914,8652.514.63-340-2,469-2,5032.46+3882,349-22100.43
'26/03/0435.335.334.234.3-1.95-5.382.9336.430.3321,69714,6841.488.01-604+151-6,324-6,7772.46-1,0631,961+21321.63
'26/03/0337.437.536.236.2-1.13-3.013.3438.470.4120,87511,6651.798.18-2,905+225-4,750-7,4302.56+503,024-5110.36
'26/03/0236.637.636.437.3-0.37-0.973.2139.630.511,5716,3691.824.61-6190-4,661-5,2803.12-12,974-1160.54
'26/02/2637.537.837.137.7+0.46+1.232.0140.040.459,6563,8782.493.86-770-3,385-3,4623.26+1122,9750170.57
'26/02/2537.337.536.837.3+0.83+2.271.9639.76-0.0810,6074,1432.564.2-911+489-2,377-2,7983.28+2832,863+1170.59
'26/02/2435.536.535.536.4+1.24+3.522.7238.86-0.037,4853,9121.912.89+2090+562+7713.46+1332,5800160.62
'26/02/2335.635.835.135.2+0.22+0.621.9337.480.1311,1484,9172.274.22-213+1,005-2,799-2,0063.43+1132,4470160.65
'26/02/1134.53534.535+0.52+1.51.4737.45-0.48,7913,1802.763.26+1,1860-519+6673.48+2502,3340160.69
'26/02/1034.334.534.234.5+0.71+2.110.7536.84-0.249,3193,9032.393.41+9280+1,973+2,9013.24+922,084+15160.77
'26/02/0933.733.933.633.7+1.16+3.571.0135.950.1110,7523,9322.733.87+3,479+208-332+3,3553.05+91,992010.05
'26/02/0632.532.831.932.6-0.14-0.432.5834.83-0.237,0964,1251.722.45-70+695-1,015-3902.35-121,983010.05
'26/02/053333.132.632.7-0.89-2.651.5134.830.213,6796,9371.974.79-457+341-5,045-5,1612.36+1061,995-210.05
'26/02/0433.433.733.233.6+0.07+0.21.5135.88-0.086,2412,2812.742.23-655+680-636-6112.46+1381,889-130.16
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
'26/02/0333.233.63333.5+1.11+3.411.6835.92-0.3912,2893,1413.914.37+68.1+342-373+36.72.59+2531,751-940.23
'26/02/0232.632.632.132.4-0.65-1.961.6734.71-0.3214,3378,1241.764.95+98.4+265-1,570-1,2072.57-1801,498+11130.87
'26/01/3033.433.432.933.1-0.71-2.111.6635.250.1123,81912,9601.848.41+1,174+761+5,486+7,4212.65-91,678-1020.12
'26/01/2934.334.433.733.8-0.42-1.231.78360.1415,2748,3221.845.53-60.10+2,462+2,4022.45-2071,6870120.71
'26/01/2834.234.334.134.2+0.34+10.6136.51-0.039,4613,5952.633.44-151+791-4,043-3,4032.36+481,8940120.63
'26/01/2733.53433.433.9+0.53+1.61.6336.020.3315,1214,4383.415.45+2.04+5,651-9,784-4,1312.41+1431,846-2120.65
'26/01/2633.333.533.233.4+0.29+0.880.7735.510.1722,7445,7303.978.08-350+9,857-15,572-6,0652.45+4651,703+1140.82
'26/01/2332.933.232.733.1+0.66+2.031.3335.240.0619,9126,3673.137.01+216+9,994-13,755-3,5452.61+2061,238+10131.05
'26/01/2231.932.631.932.4+0.83+2.612.234.50.1716,1894,2443.815.61+392+8,415-9,594-7872.7+371,032030.29
'26/01/2131.832.131.531.6-0.37-1.142.0533.530.4511,3004,8662.323.83-1450-4,244-4,3892.7+56995-1230.3
'26/01/2031.53231.431.9+0.23+0.741.6634.060.035,3702,0952.561.82-9.970-585-5952.75+829390151.6
'26/01/1931.631.831.431.7+0.17+0.541.4333.730.279,1423,0323.023.08-630-2,821-2,8842.76+328570151.75
'26/01/1631.331.631.131.5+0.69+2.251.6733.65-0.038,0092,7312.932.68-1950-1,312-1,5082.79+3825+9151.82
'26/01/1530.930.930.630.8-0.16-0.511.0332.820.246,6173,9011.72.17-1010-3,089-3,1892.83-21822060.73
'26/01/1430.831.130.831+0.37+1.190.9233.060.035,9042,3072.561.95+700-2,424-2,3542.86+101843060.71
'26/01/1330.83130.530.6+0.2+0.651.7632.69-0.036,1792,0173.062.03-24.90-642-6672.86+17742060.81
'26/01/1230.430.530.330.4+0.48+1.60.7232.460.034,4451,7712.511.44-57.40-401-4582.87+6725060.83
'26/01/0929.930.129.630+0.05+0.161.8231.90.196,1371,5913.861.96-5440+759+2152.89-16719060.83
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
'26/01/0830.130.229.929.9-0.2-0.651.1231.92-0.034,3442,0522.121.39+1450-1,231-1,0863.01-3735060.82
'26/01/0730.430.43030.1-0.04-0.121.3132.21-0.284,7892,0342.351.54-2350-927-1,1622.98-21738060.81
'26/01/0629.730.229.730.2+0.47+1.581.6732.3-0.444,4292,0052.211.41-9230+683-2403.51+6759060.79
'26/01/0529.429.829.329.7+0.82+2.831.5631.6607,2282,5682.812.28-4630+2,024+1,5613.71+86753060.8
'26/01/0228.528.928.528.9+0.58+2.061.5630.82-0.14,4361,7962.471.36-2080+213+5.313.82+25667+260.9
'25/12/3128.228.428.128.3+0.1+0.371.0630.32-0.53,8891,4562.671.17+1,4610-473+9883.860642040.62
'25/12/3028.128.227.928.2+0.06+0.21.0330.09-0.12,3221,2811.810.7+1,0660-690+3763.52-8642040.62
'25/12/2927.928.227.928.1+0.3+1.081.1530.12-0.42,6861,7411.540.8+1,0200+101+1,1213.27+15650-1040.62
'25/12/2627.727.927.727.8+0.23+0.850.6129.81-0.441,9701,2941.520.58+4410+673+1,1143.02-196350142.2
'25/12/2427.627.727.527.6+0.08+0.310.6129.53-0.341,6069491.690.47+310+565+5962.9206540142.14
'25/12/2327.627.627.527.5+0.05+0.170.4829.43-0.311,2818991.420.38+430+211+2542.91+356540142.14
'25/12/2227.427.527.327.5+0.37+1.350.8329.33-0.141,3981,1761.190.41+1170+203+3202.9-76190142.26
'25/12/192727.22727.1+0.28+1.050.828.810.311,5349291.650.44+1200+135+2552.87-106260142.24
'25/12/1826.926.926.726.8-0.12-0.450.8428.550.175,2491,7722.961.5+3000+1,193+1,4932.84-136360142.2
'25/12/1727.127.226.926.9-0.1-0.381.0128.680.171,8181,3511.350.53-3170-80.7-3982.77-26490142.16
'25/12/1627.227.226.827-0.35-1.271.6828.720.424,7313,6741.291.36-3880-1,614-2,0022.85+5651-6142.15
'25/12/1527.327.427.227.4-0.32-1.151.0529.2102,4092,0121.20.7+32.20-1,092-1,0602.94+236460203.1
'25/12/1227.727.827.627.7+0.1+0.370.8529.57-0.072,2211,0692.080.65-1880+136-51.62.94+106230203.21
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
'25/12/1128.128.127.627.6-0.34-1.212.0529.4404,0722,4301.681.21-2400-2,006-2,2462.98+796130203.26
'25/12/1027.82827.727.9+0.33+1.191.0529.94-0.471,9801,3511.470.59+2450+336+5813.04-445340203.75
'25/12/0927.727.827.627.6-0.03-0.10.7129.52-0.242,3481,2031.950.69-84.60+234+1502.98+135780203.46
'25/12/0827.627.627.427.6+0.24+0.890.7229.6-0.413,0121,6491.830.89+33.30+1,494+1,5283-25565+1203.54
'25/12/0527.227.427.227.4+0.28+1.040.7329.32-0.342,5561,0982.330.75+1170+1,286+1,4032.99-105900193.22
'25/12/0427.227.32727.1-0.08-0.310.9728.99-0.242,0541,0002.050.59-470-243-2902.96-56000193.17
'25/12/0327.527.527.127.2+0.06+0.211.2129.08-0.242,2471,0222.20.65-590-301-3602.97-116050193.14
'25/12/0227.327.427.127.1+0.08+0.311.2128.99-0.141,6849901.70.49-1440+66.2-77.62.99-116160193.08
'25/12/0127.127.22727.1-0.19-0.690.9628.830.13,0081,50120.87-1270-267-3943.02-106270193.03
'25/11/282727.32727.2+0.36+1.321.1528.950.383,5851,6532.171.04+6470+739+1,3863.05-3637+2192.98
'25/11/2726.92726.726.9+0.34+1.271.1328.69-0.032,9181,6041.820.84-900+731+6412.9-21640+4172.66
'25/11/2626.226.626.226.6+0.68+2.611.4928.35-0.112,8151,5071.870.79+2570+373+6302.92-236610131.97
'25/11/25262625.725.9+0.43+1.691.1427.570.112,7391,0392.640.76+1090+4.72+1142.86+26840131.9
'25/11/2425.525.625.325.4+0.12+0.480.93270.523,1611,1972.640.86+180-285-2672.84-86820131.91
'25/11/2125.425.425.225.3-0.98-3.741.0726.830.678,1446,0941.342.2-6900-4,947-5,6372.86+41690-3131.88
'25/11/2026.226.42626.3+0.97+3.811.3727.980.292,9621,4072.10.83-200+267+2473.03+16649+3162.47
'25/11/1925.525.625.225.3-0.2-0.771.4326.920.412,9742,0541.450.81+89.40-489-3993.04+166330132.05
'25/11/182626.125.525.5-0.62-2.372.2227.150.335,7183,6931.551.57+170-1,434-1,4173.02+14617+11132.11
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
'25/11/1726.326.426.226.2+0.08+0.290.9327.94-0.142,4051,4871.620.67+1800+324+5043.02-15603+220.33
'25/11/1426.226.326.126.1-0.61-2.280.8127.86-0.146,5904,1211.61.84-8110-1,793-2,6042.97+11618000
'25/11/1326.626.726.526.7+0.05+0.180.8428.48-0.044,6661,1494.061.33-1,8430+2,341+4983.17-5607000
'25/11/1226.626.726.526.6+0.06+0.210.4928.340.281,9981,1941.670.57+2030+27.9+2313.62-8612000
'25/11/1126.92726.626.6-0.19-0.71.5428.320.142,4831,4381.730.71-4.920-417-4223.57-7620000
'25/11/1026.726.826.626.8+0.24+0.921.128.490.253,0051,2942.320.86+8.070+465+4733.57-39627000