≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00968B 元大優息投等債 (還原股價) / K線圖(日)

00968B 元大優息投等債

日期: 11/04
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.019+0.01+0.11%0.78%99.079
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%)
2,1761,969萬20710.5張/筆9.059.03 (-0.26%)
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)
2,4592,211萬17014.5張/筆8.99+0.01 (+0.11%)

連續漲跌: 連2漲  ( +0.02元 / +0.22%)

上櫃指數: 343.5 (-2.02 / -0.58%)

新聞及公告

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金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)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年09月30日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 10/20)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年09月30日收益分配評價結果。 (分配收益公告 10/01)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年08月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 09/17)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年08月31日收益分配評價結果。 (分配收益公告 09/01)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年07月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 08/19)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年07月31日收益分配評價結果。 (分配收益公告 08/03)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金)2026年06月30日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 07/17)

• 元大優質債券ETF傘型證券投資信託基金之元大優息10年期以上已開發市場投資級美元公司債券ETF證券投資信託基金(本基金之配息來源可能為收益平準金且並無保證收益及配息)(以下簡稱本基金) 2026年06月30日收益分配評價結果。 (分配收益公告 07/01)

• 「高成長、高波動」新常態　元大優質收益成長多重資產7／8開募 (ETtoday新聞雲 06/29 16:43)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00968B 元大優息投等債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/4 交易資料統計

共461日｜股價已還原
成交價: 9.01元 (+0.01元/ +0.11%)成交張數: 2,176張成交金額: 1,969萬元
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137高
近3日新高
連2漲
(+0.02元/ +0.22%)
第140低
近2日新低
第322高
近2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
9.01元		3日
11/02
~11/04
5日
10/29
~11/04
10日
10/20
~11/04
1個月
10/06
~11/04
3個月
08/06
~11/04
半年
05/07
~11/04
1年
'25/11/05
~11/04
2年3年5年10年15年20年今年
01/02
~11/04
起算價9.038.968.918.559.129.048.83------9
漲跌價-0.02+0.05+0.1+0.46-0.11-0.03+0.18------+0.01
漲跌幅-0.22%+0.56%+1.12%+5.36%-1.18%-0.32%+2.05%------+0.1%
振幅1.55%1.67%2.92%6.88%6.86%8.88%9.09%------8.92%
成交張數6,0509,5381.67萬3.06萬10.7萬32.7萬69.2萬------59.2萬
成交金額5,451萬8,603萬1.5億2.72億9.61億30億64.2億------54.8億
週轉率0.72%1.13%1.99%3.64%12.8%38.9%82.3%------70.4%

* 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
'26/11/0499.0799.01+0.01+0.110.789.03-0.262,17620710.50.2+200+1,697+1,717
'26/11/038.969.018.969+0.01+0.110.569.02-0.242,45917014.50.22-9480+2,088+1,1400.12+214000
'26/11/028.9398.938.99-0.04-0.440.788.99-0.041,4157917.90.13+450+398+4430.23012000
'26/10/309.049.089.039.03+0.02+0.220.5590.382,0072179.250.18-3050+1,818+1,5130.23012000
'26/10/298.979.028.979.01+0.05+0.560.5690.171,4811619.20.13+980+1,316+1,4140.26-212000
'26/10/288.968.978.948.96-0.04-0.440.338.96-0.011,0301268.170.09+3980-112+2860.25014000
'26/10/278.959.018.959+0.08+0.90.679-0.052,6673058.740.24-6610+2,203+1,5420.2014000
'26/10/228.858.938.858.92+0.06+0.680.98.90.192,62617714.80.23+340+1,639+1,6730.28014000
'26/10/218.878.918.868.86-0.01-0.110.568.91-0.15440974.530.04+710+162+2330.28014000
'26/10/208.868.888.828.87-0.04-0.450.678.96-0.53443835.340.04-50+310+3050.27014000
'26/10/198.918.938.898.91+0.03+0.340.458.870.872,064187110.18-160+832+8160.27-1214000
'26/10/168.848.928.848.88+0.06+0.680.98.910.12,90720913.90.26+5500+1,966+2,5160.27026000
'26/10/158.768.838.768.82+0.11+1.260.88.93-0.763,4144467.650.3+510+2,709+2,7600.2026000
'26/10/148.738.738.688.71000.578.77-0.235411224.430.05-160+259+2430.2026000
'26/10/138.668.718.658.71+0.09+1.040.698.740.091,1621876.210.1+7080-3.44+7050.2026000
'26/10/128.598.658.598.62+0.08+0.930.78.67-0.127501485.070.07+270+413+4400.12026000
'26/10/088.548.548.528.54+0.02+0.230.238.67-1.055251134.640.04-50-346-3510.11026000
'26/10/078.58.528.58.52+0.03+0.350.238.6-0.461,1511537.520.1+2000-281-810.11026000
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
'26/10/068.538.538.498.49-0.06-0.70.478.58-0.591,3003603.610.11+30-162-1590.1-126000
'26/10/058.568.578.548.55-0.01-0.120.358.540.589782044.790.08-90-40.9-49.90.1-127000
'26/10/028.598.598.568.56-0.03-0.350.358.590.161,5052326.490.13+3980-916-5180.1028000
'26/10/018.68.68.558.59-0.03-0.350.588.64-0.081,0382434.270.09+1880-104+83.80.05-1428000
'26/09/308.598.628.598.62000.358.590.761,4022276.170.12+50-198-1930.03-442000
'26/09/298.748.748.618.62-0.17-1.931.478.620.432,8175255.370.24-3760-1,943-2,3190.02046000
'26/09/248.778.88.778.79-0.12-1.340.348.741.055,6038356.710.49-5400-2,141-2,6810.07+246000
'26/09/238.868.918.868.91+0.03+0.340.568.81.632,1819822.20.19+400-1,242-1,2020.13044000
'26/09/228.928.928.878.88-0.01-0.110.568.93-0.111,35511112.20.12-4280+773+3450.13044000
'26/09/218.928.928.888.89-0.01-0.110.458.94-0.141,58115110.50.14-1340+118-15.70.18044000
'26/09/188.918.938.98.9+0.03+0.340.348.950.341,50112811.70.13+350+836+8710.2-544000
'26/09/178.878.98.868.87+0.07+0.790.459.02-0.811,515126120.14+1230+715+8380.19049000
'26/09/168.798.838.798.8+0.03+0.340.458.92-0.43,27224013.60.29+5000+1,322+1,8220.18-6049000
'26/09/158.828.828.768.77+0.01+0.110.688.89-0.493522141.640.03+320-49.9-17.90.120109000
'26/09/148.778.778.748.76+0.01+0.110.348.87-0.375431144.760.05+50-29.2-24.20.110109000
'26/09/118.748.758.738.75-0.04-0.450.238.84-0.089891895.230.09-710+127+56.30.11+10109000
'26/09/108.818.818.778.79-0.03-0.340.458.80.741,0271586.50.09+100+159+1690.12+3599000
'26/09/098.88.848.88.82000.458.860.411,1081567.10.1-560+276+2200.12+1064000
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
'26/09/088.858.858.798.82-0.02-0.220.678.9-0.017801894.130.07-340-3.5-37.50.13+554000
'26/09/078.878.878.838.84-0.04-0.450.458.93-0.137421644.530.07+40-349-3450.13049000
'26/09/048.878.898.868.88+0.01+0.110.348.930.32298545.520.03+2.010+107+1090.13049000
'26/09/038.878.878.848.87+0.02+0.220.348.96-0.15645996.510.06+60+413+4190.13049000
'26/09/028.848.858.838.85-0.01-0.110.228.94-0.148751376.380.0800-41.1-41.10.13049000
'26/09/018.888.888.848.86-0.06-0.670.448.920.21,7953165.680.16+90-362-3530.13+549000
'26/08/318.928.948.918.92000.338.970.34945989.640.09+80+60.7+68.70.13+144000
'26/08/288.958.958.98.92-0.04-0.440.558.980.221,2162045.960.11-140-382-3960.12-1043000
'26/08/278.978.978.938.96-0.01-0.110.449.020.19848978.750.08+80+405+4130.13+1053000
'26/08/268.978.988.968.97+0.07+0.780.229.06-0.17542253.350.07+360+386+4220.13043000
'26/08/258.898.918.898.9+0.02+0.220.229.08-1.07408745.510.04+140-30.7-16.70.12043000
'26/08/248.98.98.878.88-0.02-0.220.338.99-0.35081453.50.05+40+59.2+63.20.12043000
'26/08/218.928.928.888.9-0.07-0.770.448.950.381,8865253.590.17+50-1,130-1,1250.12043000
'26/08/208.958.978.948.97+0.11+1.220.339.040.62,02615413.20.18+2060+1,365+1,5710.12-42843000
'26/08/198.858.888.858.86+0.03+0.340.349.11-1.412,08412816.30.19+5500-449+1010.09+155471000
'26/08/188.98.98.828.83-0.09-10.888.99-0.416,31362310.10.56-2,7490-1,109-3,8580.02+203316000
'26/08/178.968.968.98.92-0.06-0.660.668.951.042,0965094.120.19-5560-1,034-1,5900.37+64113000
'26/08/149.049.048.978.98-0.02-0.220.779.050.511,0751845.840.1+70-254-2470.44-33349000
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
'26/08/139.019.018.999000.229.15-0.35537816.630.0500+65.1+65.10.44-22382000
'26/08/129.029.028.989+0.01+0.110.449.12-0.052,66121412.40.24+3910+885+1,2760.44+6404000
'26/08/118.998.998.988.99-0.07-0.760.119.13-0.193,34230710.90.3-1,0570-687-1,7440.42+203398000
'26/08/109.059.079.039.06+0.01+0.110.449.110.821,2821419.090.12-1550+521+3660.56+131195000
'26/08/079.059.069.039.05-0.06-0.650.339.2-0.347,6848279.290.7-2,8940-3,394-6,2880.58064000
'26/08/069.129.129.089.11-0.01-0.110.439.170.77,1731,1536.220.66-2,8710-1,420-4,2910.97+1564000
'26/08/059.129.139.19.12+0.07+0.760.339.240.051,53012911.90.14-7400+987+2471.36049000
'26/08/049.049.079.039.05+0.03+0.330.449.27-1.17,48250514.80.69-4,4790-598-5,0772.13049000
'26/08/038.999.028.979.02-0.01-0.110.559.2-0.631,76014012.60.16-5090-518-1,0272.71049000
'26/07/319.019.049.019.03+0.05+0.550.339.10.531,51210514.40.14+440+395+4393.02-149000
'26/07/308.9898.948.98-0.09-0.980.659.17-0.726,14133518.30.56-3760-245-6213+150000
'26/07/299.069.099.069.07+0.01+0.110.339.120.816,46523028.10.59-2,0880+5,966+3,8783.06049000
'26/07/289.069.079.049.06-0.01-0.110.339.23-0.531,63112413.20.15-2210+89.7-1313.35049000
'26/07/279.069.089.069.07+0.03+0.330.229.170.251,5862117.520.15-1,0980+1,394+2963.36049000
'26/07/249.049.049.019.04-0.03-0.330.339.160.041,3451827.390.12+3000-548-2484.23049000
'26/07/239.119.119.059.07-0.04-0.430.659.140.54,42627416.20.41-9630+1,355+3924.86049000
'26/07/229.099.119.079.11000.439.23-0.043,43927512.50.32-2,3230+2,173-1504.96049000
'26/07/219.159.159.19.11-0.05-0.540.549.25-0.27,76529326.50.72-6,6580+6,540-1185.25-2249000
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
'26/07/209.129.179.129.16+0.01+0.110.549.290.281,3461558.690.13-2960+544+2486.17+2271000
'26/07/179.129.179.129.15+0.02+0.220.549.36-0.533,49726313.30.33-2410+2,659+2,4186.2049000
'26/07/169.099.139.099.13+0.06+0.650.439.34-0.51,0001725.820.09+4390-153+2866.23049000
'26/07/159.079.099.069.07+0.01+0.110.339.31-0.889861945.080.09-60-142-1486.15049000
'26/07/149.089.119.069.06-0.02-0.220.549.27-0.555,68920427.90.52-5,2350+5,037-1986.15+149000
'26/07/139.169.169.089.08-0.06-0.650.869.28-0.397,29636719.90.68-6,7030+4,962-1,7416.84048000
'26/07/099.129.169.119.14+0.02+0.220.549.35-0.521,4868717.10.14-7480+990+2427.74048000
'26/07/089.29.29.129.12-0.13-1.380.859.31-0.273,604300120.34-2,3540+1,307-1,0477.81048000
'26/07/079.269.269.249.25-0.02-0.210.329.350.591,17711410.30.11+5310-569-37.68.14+348000
'26/07/069.249.279.239.26+0.04+0.430.539.43-0.011,4391817.950.14+9780-70.5+9088.06-2045000
'26/07/039.219.249.29.23+0.04+0.430.439.39-0.043,11414122.10.29+1,8100-8.42+1,8027.93-165000
'26/07/029.199.219.189.19000.329.39-0.473,08310828.60.29+1,9770-1,047+9307.68066000
'26/07/019.229.229.179.19-0.1-1.060.539.37-0.275,95525823.10.56+1,7200+1,538+3,2587.46066000
'26/06/309.269.299.259.28+0.03+0.320.429.40.573,062170180.29+1,1790+1,760+2,9397.21-166000
'26/06/299.259.269.259.25-0.01-0.110.219.48-0.644,67617826.30.44+1,2580+3,154+4,4127.04-267000
'26/06/269.229.279.229.26+0.02+0.210.649.46-0.283,71034110.90.35+1,0730+1,478+2,5516.85069000
'26/06/259.239.269.239.25+0.06+0.640.439.46-0.52,66424011.10.25+3930+2,157+2,5506.7-269000
'26/06/249.149.29.149.19+0.04+0.430.649.45-1.034,21736611.50.39+2,5150+610+3,1256.6-371000
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
'26/06/239.139.159.139.15-0.02-0.210.219.34-0.291,3451688.010.13-2350+130-1056.26074000
'26/06/229.149.189.139.17-0.02-0.210.539.320.158,02359913.40.75-7880-3,318-4,1066.29+174000
'26/06/189.159.29.149.19+0.04+0.430.649.39-0.044,27625616.70.4+3470+1,535+1,8826.4-173000
'26/06/179.149.169.149.15+0.01+0.110.219.37-0.22,00110519.10.19-770+1,518+1,4416.35074000
'26/06/169.179.179.139.14-0.04-0.430.439.38-0.474,19132812.80.39-2,2460-1,413-3,6596.36074000
'26/06/159.159.199.159.18+0.03+0.320.439.360.172,2402259.960.21+9390+35.8+9756.65074000
'26/06/129.099.169.099.15+0.05+0.540.759.38-0.345,44925621.30.51+2,2150+2,573+4,7886.51+274000
'26/06/119.059.19.059.1+0.03+0.320.549.39-0.961,8712178.620.17-2860+1,665+1,3796.19072000
'26/06/109.059.19.059.07+0.04+0.430.549.31-0.411,6461868.850.15+1100+1,334+1,4446.22-972000
'26/06/099.059.059.039.03-0.04-0.430.229.32-1.022,46912819.30.23-1,8550+1,950+956.2081000
'26/06/089.069.089.049.07-0.02-0.220.439.27-0.035,03531316.10.47+3,2390-642+2,5976.45-181000
'26/06/059.099.129.089.09+0.02+0.220.439.280.121,6701849.080.16+6700+199+8696+682000
'26/06/049.069.089.069.07-0.01-0.110.229.33-0.62,18411718.70.2+7600+1,203+1,9636.93076000
'26/06/039.099.119.089.08-0.04-0.430.329.29-0.161,4181539.270.1300+923+9236.81+576000
'26/06/029.089.129.069.12+0.07+0.760.659.34-0.269,05331928.40.84+6100+7,505+8,1156.79071000
'26/06/019.19.19.049.05-0.03-0.320.659.31-0.654,04417922.60.37-1,6170+2,304+6876.62+371000
'26/05/299.069.099.069.08+0.07+0.760.339.3-0.266,96022231.40.65-1,1850+6,196+5,0116.85-168000
'26/05/289.039.0399.01-0.03-0.320.329.3-11,99817411.50.18+9860-33.1+9536.96069000
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
'26/05/279.039.059.029.04-0.01-0.110.329.26-0.182,61414717.80.24+1,1210+110+1,2316.81069000
'26/05/2699.058.999.05+0.05+0.540.659.25-0.048,24735523.20.76-4290-1,085-1,5146.63069000
'26/05/259.049.048.999+0.02+0.220.549.25-0.493,71119618.90.34-7460+3,047+2,3016.67069000
'26/05/228.978.988.958.98+0.03+0.330.339.25-0.715,39320825.90.49+2,2270+2,131+4,3586.79069000
'26/05/218.938.968.928.95+0.05+0.550.449.26-0.742,63717714.90.24-9360+1,384+4486.45-469000
'26/05/208.928.948.888.9-0.05-0.540.659.24-1.112,7743158.810.25-1,1830+1,197+13.96.58+473000
'26/05/198.948.968.948.95+0.01+0.110.229.160.352,30516314.10.21-4400+1,122+6826.76069000
'26/05/188.958.958.928.94-0.04-0.430.339.19-0.122,4565754.270.23+4970+669+1,1666.82069000
'26/05/1599.018.978.98-0.03-0.320.439.190.313,17725612.40.29-1,4490+668-7816.74069000
'26/05/149.019.0299.01+0.01+0.110.229.28-0.292,32911919.60.22+1,2750+404+1,6796.96069000
'26/05/138.999.018.989000.329.26-0.222,26714315.80.21+1,3190+143+1,4626.77069000
'26/05/128.9898.989000.229.25-0.073,18418017.70.29+1,4930+664+2,1576.57069000
'26/05/1199.038.999000.439.27-0.273,76125914.50.35+2,2060-1,009+1,1976.34069000
'26/05/089.029.028.989-0.02-0.220.439.29-0.563,833202190.35+2750+2,452+2,7276069000
'26/05/079.059.059.029.02-0.02-0.220.329.250.11,95015512.60.18+1410+1,203+1,3445.95069000
'26/05/069.039.069.019.04+0.05+0.540.549.32-0.462,82127110.40.26-5410+1,874+1,3335.93069000
'26/05/059.019.018.988.99-0.03-0.320.329.3-0.811,8912278.330.17-1,0830+603-4806.01069000
'26/05/0499.0399.02+0.01+0.110.329.230.32,07719210.80.19-2850+1,561+1,2766.17069000
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
'26/04/308.999.018.999.01-0.03-0.320.229.27-0.181,2321398.860.11-5070-23.5-5306.21069000
'26/04/2999.0499.04+0.04+0.430.439.240.485,03213337.80.47+2,7360-684+2,0526.29069000
'26/04/2899.028.989-0.02-0.220.439.28-0.391,5592227.020.14+4720+267+7395.87069000
'26/04/279.049.049.019.02-0.03-0.320.329.260.044,09432212.70.38+1,7750+312+2,0875.8069000
'26/04/249.079.079.049.05000.329.32-0.321,98813814.40.18+1,0180+323+1,3415.53069000
'26/04/239.079.079.049.05000.329.33-0.462,51620012.60.23+1,6490-896+7535.38069000
'26/04/229.059.079.049.05-0.02-0.210.329.37-0.443,58222216.10.33+1,7890-1,376+4135.13069000
'26/04/219.059.089.059.07+0.03+0.320.329.330.173,06617417.60.29+2,3380-709+1,6294.86069000
'26/04/209.059.069.049.04000.219.4-0.825,37924721.80.5+3,3030+1,282+4,5854.51069000
'26/04/179.069.079.049.04-0.06-0.640.329.42-1.073,079279110.29-1,9800+480-1,5004.01069000
'26/04/169.099.119.089.1-0.02-0.210.329.340.411,3873873.580.13+5090+84+5934.31069000
'26/04/159.139.139.119.12+0.03+0.320.219.41-0.152,82618215.50.27+4040+2,189+2,5934.21069000
'26/04/149.079.129.079.09+0.04+0.430.549.44-0.752,42315315.80.23+1,3790+64.6+1,4444.15069000
'26/04/139.069.089.049.05-0.04-0.430.439.43-1.091,4381529.460.13-2600+773+5133.95069000
'26/04/109.099.119.099.09-0.01-0.110.219.4-0.361,62913512.10.15+9010+532+1,4333.99-169000
'26/04/099.099.119.089.1-0.04-0.420.329.42-0.422,29813017.70.22+5250+1,449+1,9743.85070000
'26/04/089.149.159.129.14+0.06+0.640.329.410.074,24729814.20.4+1,9190+2,179+4,0983.77-170000
'26/04/079.079.129.079.08+0.04+0.430.549.42-0.612,3092349.870.22+1,4440+124+1,5683.48071000
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
'26/04/029.059.069.029.04-0.03-0.320.439.41-0.961,4491907.630.14+5940-73.4+5213.26071000
'26/04/019.029.079.029.07+0.04+0.430.549.35-0.044,81415131.90.45+3,1570-845+2,3123.17071000
'26/03/3199.058.999.03+0.08+0.870.659.35-0.393,63721916.60.34+1,1210+1,740+2,8612.7071000
'26/03/308.928.968.918.95+0.01+0.110.549.29-0.684,21720220.90.39-2430+1,892+1,6492.52071000
'26/03/278.988.988.938.94-0.05-0.540.549.190.31,8181969.270.17-370+365+3282.54-371000
'26/03/269.019.018.998.99-0.03-0.320.229.250.212,434188130.23-1,3220+2,079+7572.54074000
'26/03/259.029.0399.02+0.05+0.540.329.36-0.694,37523318.80.41+2740+3,995+4,2692.72074000
'26/03/248.948.988.948.97+0.05+0.540.439.29-0.471,53510714.30.14+5560+478+1,0342.67074000
'26/03/238.968.968.928.92-0.13-1.390.439.34-1.515,54042912.90.51-2,8480+4,329+1,4812.58+374000
'26/03/209.039.069.029.05+0.04+0.430.439.221.234,37119522.40.41+2,9830+159+3,1422.98071000
'26/03/199.019.018.999.01-0.03-0.320.219.4-0.782,24914815.20.21+1150+1,095+1,2102.55071000
'26/03/188.999.048.999.04+0.11+1.190.549.320.42,83419914.20.26+1,7780+390+2,1682.52-10071000
'26/03/178.988.988.938.93-0.03-0.320.549.37-1.263,29731510.50.31-2,3710+1,419-9522.27+100171000
'26/03/168.948.988.948.96+0.01+0.110.439.34-0.611,6992586.590.16-4210+912+4912.61-171000
'26/03/138.948.968.948.95-0.02-0.220.229.270.022,47223010.80.23-8530+1,028+1752.7072000
'26/03/128.998.998.958.97-0.13-1.380.429.250.396,3847059.060.59-3,9470+394-3,5532.82+172000
'26/03/119.129.129.089.1-0.06-0.630.429.31.275,46329118.80.51-5,2230+3,984-1,2393.4071000
'26/03/109.169.169.159.15+0.11+1.170.219.440.445,09824720.60.48+2,6380+956+3,5944.17-171000
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
'26/03/099.089.089.039.05-0.08-0.850.539.55-1.962,95928910.20.28+4330+1,522+1,9553.77+272000
'26/03/069.139.159.119.13+0.01+0.110.429.430.232,31621910.60.22+7500+609+1,3593.78-570000
'26/03/059.139.149.119.12-0.02-0.210.329.48-0.461,79315611.50.17+3320+1,239+1,5713.66075000
'26/03/049.119.159.119.14+0.04+0.420.429.52-0.685,91838515.40.56+4,3180+914+5,2323.6075000
'26/03/039.119.129.089.1-0.02-0.210.429.47-0.572,21015214.50.21+6250+624+1,2492.96+575000
'26/03/029.099.129.089.12+0.03+0.320.439.44-0.043,10026911.50.29-1390+2,054+1,9152.87070000
'26/02/269.19.129.089.09-0.01-0.110.429.42-0.158,17239420.70.77-4,6310+4,749+1182.86+170000
'26/02/259.139.149.19.1-0.04-0.420.429.5-0.442,98126811.10.28-2,1090+1,539-5703.54069000
'26/02/249.139.159.119.14000.539.54-0.411,6103095.210.15+2230+748+9713.84069000
'26/02/239.099.169.099.14+0.07+0.740.859.54-0.384,3854938.890.42+1,6640+2,153+3,8173.78069000
'26/02/119.099.19.079.07000.329.44-0.144,15529813.90.39-1,0480+1,317+2693.52+169000
'26/02/109.069.089.059.07+0.01+0.110.329.51-0.832,85214419.80.27-1,3780+2,382+1,0043.66068000
'26/02/099.079.089.069.06-0.02-0.210.219.47-0.514,6545029.270.44+1,0700+1,780+2,8503.85+168000
'26/02/069.089.129.089.08+0.03+0.320.439.49-0.522,4173546.830.23+390+1,852+1,8913.69067000
'26/02/059.039.059.039.05+0.02+0.210.219.48-0.792,951155190.28+2,1450+358+2,5033.68067000
'26/02/049.029.049.029.03000.219.39-0.011,70316110.60.1600+1,324+1,3243.35067000
'26/02/039.059.059.039.03-0.04-0.420.219.41-0.182,67718614.40.25-1800+534+3543.35067000
'26/02/028.979.078.979.07+0.11+1.181.079.430.054,22932712.90.4+3,1730+698+3,8713.37067000
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
'26/01/308.938.968.938.96+0.02+0.220.329.39-0.722,575234110.24+1,7660-862+9042.92067000
'26/01/298.968.998.938.94-0.02-0.210.649.37-0.743,55131311.40.33-1,0090+2,289+1,2802.67067000
'26/01/289.019.018.958.96-0.09-0.960.649.36-0.449,05069113.10.84-5,7240+4,423-1,3012.8067000
'26/01/279.069.089.059.05-0.01-0.110.329.43-0.1810,95276214.41.03-7,4200+8,419+9993.59067000
'26/01/269.069.099.049.06-0.04-0.420.539.48-0.665,23638213.70.49-2,6530+3,544+8914.6067000
'26/01/239.19.129.19.1+0.01+0.110.219.48-0.261,96317611.20.19+4890+1,234+1,7234.96067000
'26/01/229.079.099.069.09+0.07+0.750.329.51-0.584,29125716.70.4+1,4110-374+1,0374.56-367000
'26/01/2199.038.999.02-0.01-0.110.429.5-0.892,87928510.10.27-5200+1,087+5674.36070000
'26/01/208.989.058.989.03+0.02+0.210.749.410.161,6551858.950.16+1,0130-269+7444.42070000
'26/01/199.029.069.019.01-0.09-0.950.539.49-0.856,433535120.61-4,0210+3,381-6404.29070000
'26/01/169.19.129.19.1-0.01-0.110.219.490.11,9682767.130.19+4710+777+1,2484.81070000
'26/01/159.19.139.19.11+0.03+0.320.329.54-0.272,97323412.70.28+1020+2,338+2,4404.75070000
'26/01/149.079.119.079.08+0.01+0.110.429.54-0.634,24533212.80.4+1,4590+852+2,3114.71070000
'26/01/139.069.089.059.07+0.02+0.210.329.5-0.362,350181130.22+1,2360+179+1,4154.52070000
'26/01/129.059.079.049.05+0.01+0.110.329.48-0.323,97225815.40.38+2,2100-524+1,6864.36-370000
'26/01/099.019.049.019.04000.329.49-0.572,35215814.90.22+1,3470-25.6+1,3214.08073000
'26/01/0899.0699.04+0.05+0.530.649.420.174,27933612.70.4+2,3730+1,092+3,4653.9-1773000
'26/01/078.999.018.998.99+0.02+0.210.219.44-0.521,6712028.270.16+9990+22.1+1,0213.58-290000
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
'26/01/068.979.018.968.97+0.03+0.320.549.41-0.412,879262110.27+1,7340-427+1,3073.46-2292000
'26/01/058.938.968.938.94-0.01-0.110.329.41-0.745,08426419.30.48+2,4210+1,590+4,0113.230114000
'26/01/028.978.988.958.95-0.05-0.530.329.36-0.072,7103447.880.25-7360-438-1,1742.920114000
'25/12/318.999.018.989+0.01+0.110.329.380.222,25119611.50.21+2900+1,596+1,8863.01-30114000
'25/12/3099.038.998.99-0.01-0.110.439.41-0.274,13826815.40.39-10+2,469+2,4682.980144000
'25/12/298.999.028.999000.329.44-0.422,87621713.20.27+1,6500+172+1,8222.970144000
'25/12/268.999.028.999+0.01+0.110.329.42-0.172,26316014.10.21+1,5900-594+9962.760144000
'25/12/248.999.018.988.99-0.01-0.110.329.43-0.43,04116518.40.29+6810+505+1,1862.560144000
'25/12/239.019.018.999000.219.41-0.081,70714012.20.16-400+818+7782.470144000
'25/12/229.019.018.989000.329.4-0.013,35020216.60.31+6730-1,627-9542.480144000
'25/12/1999.028.999+0.01+0.110.329.41-0.062,27513816.50.21+1,1140+220+1,3342.39-354144000
'25/12/1899.028.998.99+0.01+0.110.329.47-0.413,17721814.60.3-1,4150+645-7702.25+3498000
'25/12/178.988.998.978.98+0.03+0.320.219.43-0.12,18117812.20.21-1,3620+1,018-3442.43+356495000
'25/12/168.928.968.928.95+0.04+0.430.439.43-0.385412192.470.05+430+235+2782.60139000
'25/12/158.928.928.918.91-0.04-0.430.219.36-0.151,2872365.450.12+4450-226+2192.590139000
'25/12/128.998.998.958.95-0.04-0.420.429.310.871,3321847.240.13-3430-109-4522.540139000
'25/12/118.979.018.968.99+0.05+0.530.539.430.012,84217216.50.27+1,2370+431+1,6682.58-1139000
'25/12/108.938.968.928.94+0.01+0.110.439.42-0.436431135.690.0600+192+1922.420140000
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
'25/12/098.948.958.938.93000.219.38-0.071,82715012.20.17+7540-424+3302.420140000
'25/12/088.988.988.938.93-0.08-0.850.539.38-0.145,64441613.60.53+1,2280+994+2,2222.950140000
'25/12/059.019.0399.01000.329.410.422,74215417.80.26-100+62.2+52.22.790140000
'25/12/049.029.0299.01-0.02-0.210.219.440.081,53713311.60.15+4830-609-1262.760140000
'25/12/039.039.039.029.03000.119.470.031,89415212.50.18+9100+560+1,4702.70140000
'25/12/029.039.049.039.03-0.02-0.210.119.47-0.022,65215317.30.25-1,3860+120-1,2662.580140000
'25/12/019.069.089.059.05-0.01-0.110.329.460.316,42717337.20.61+5940-2,751-2,1572.760140000
'25/11/289.049.079.039.06000.429.52-0.222,26619611.60.22+8850-444+4412.690140000
'25/11/279.019.089.019.06+0.04+0.420.749.53-0.293,73925314.80.36+1,9630+604+2,5672.570140000
'25/11/269.019.049.019.02+0.01+0.110.329.53-0.712,19220610.60.21+8240+1,134+1,9582.32-3140000
'25/11/258.969.028.969.01+0.05+0.530.649.5-0.544,80328816.70.45+3,4190+853+4,2722.21+3143000
'25/11/248.918.978.918.96+0.07+0.750.649.46-0.613,51730611.50.33+2,3640-14.9+2,3491.78-4140000
'25/11/218.888.918.888.9+0.03+0.320.329.39-0.673,28522714.50.31+1,4190+1,152+2,5711.48-237144000
'25/11/208.858.888.848.87+0.02+0.210.439.37-0.371,3781917.210.13+2010+169+3701.3-9381000
'25/11/198.858.868.848.85-0.01-0.110.219.35-0.32,11718911.20.2-1,0270+1,300+2731.27+6390000
'25/11/188.838.878.838.86+0.04+0.430.439.34-0.142,3453756.250.22+2570+1,095+1,3521.4+227384000
'25/11/178.698.838.698.82-0.04-0.431.619.34-0.523,62528212.90.34-3690+1,520+1,1511.370157000
'25/11/148.898.898.868.86-0.06-0.640.329.320.12,1462707.950.2-420-16.8-58.81.43+3157000
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
'25/11/138.938.938.918.91000.329.330.691,6372277.210.15-4610+1,115+6541.440154000
'25/11/128.888.928.878.91+0.07+0.750.649.4-0.122,00717611.40.19+1,2440-344+9001.50154000
'25/11/118.848.868.848.85+0.02+0.220.229.34-0.219791367.20.09-980+369+2711.34-1154000
'25/11/108.878.878.828.83-0.05-0.530.539.34-0.421,7693215.510.16-6630-97.3-7601.35+1155000
'25/11/078.858.898.858.88+0.04+0.430.439.330.181,65914711.30.16+7450-123+6221.440154000
'25/11/068.828.848.828.84-0.03-0.320.219.36-0.51,8693305.660.17-1,1830+345-8381.340154000
'25/11/058.848.98.848.87+0.04+0.430.659.310.352,449204120.23+9030+274+1,1771.49-1154000