≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00969B 元大零息超長美債 (還原股價) / K線圖(日)

00969B 元大零息超長美債

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.927.86+0.06+0.76%0.64%7.97.957.9
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%)
545432.6萬678.14張/筆7.937.95 (-0.35%)
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)
875688.4萬5216.8張/筆7.87+0.05 (+0.64%)

連續漲跌: 連2漲  ( +0.11元 / +1.41%)

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 「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。

00969B 元大零息超長美債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共432日｜股價已還原
成交價: 7.92元 (+0.06元/ +0.76%)成交張數: 545張成交金額: 433萬元
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73低
近6日新高
連2漲
(+0.11元/ +1.41%)
第55低
近7日新低
第383高
近7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
7.92元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年3年5年10年15年20年今年
01/02
~09/17
起算價7.827.867.997.798.628.538.48------8.48
漲跌價+0.1+0.06-0.07+0.13-0.7-0.61-0.56-------0.56
漲跌幅+1.28%+0.76%-0.88%+1.67%-8.12%-7.15%-6.6%-------6.6%
振幅1.79%2.54%3%4.75%11.8%12%14.7%------13.6%
成交張數2,8724,6788,2101.68萬5.45萬14萬30萬------20萬
成交金額2,259萬3,665萬6,466萬1.33億4.47億11.6億25.4億------16.8億
週轉率1.95%3.17%5.56%11.4%36.9%94.8%203%------136%

* 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
'26/09/177.97.957.97.92+0.06+0.760.647.95-0.35545678.140.04+740+139+2130.25086000
'26/09/167.857.887.847.86+0.05+0.640.517.91-0.588755216.80.07+50+633+6380.2086000
'26/09/157.857.877.817.81-0.01-0.130.777.87-0.831,4524929.60.11-10+807+8060.2086000
'26/09/147.87.847.797.82+0.03+0.390.647.89-0.948414518.70.07+520+121+1730.2086000
'26/09/117.787.797.757.79-0.07-0.890.517.83-0.529641198.10.07+80-700-6920.16086000
'26/09/107.887.897.847.86-0.1-1.260.637.781.069301058.860.07+80-334-3260.16086000
'26/09/097.967.967.927.96000.57.881.065503117.70.0400+381+3810.15086000
'26/09/087.977.987.947.96000.57.97-0.144593712.40.04-1500+344+1940.15086000
'26/09/077.987.997.957.96-0.03-0.380.58-0.491,09710710.20.09+100+97+1070.25086000
'26/09/047.997.997.957.99000.58-0.124964211.80.04+40+180+1840.25086000
'26/09/037.957.997.957.99+0.07+0.880.518-0.09630649.840.05+40+324+3280.24086000
'26/09/027.927.927.877.92+0.02+0.250.637.97-0.649014022.50.07+70+66.3+73.30.24086000
'26/09/017.987.987.887.9-0.14-1.741.247.94-0.541,0581805.880.08-1140-659-7730.24086000
'26/08/318.028.058.028.04+0.01+0.120.377.990.627664616.60.06+1500+322+4720.31086000
'26/08/288.098.0988.03-0.06-0.741.118.04-0.1385814.760.0300+39.9+39.90.21-686000
'26/08/278.088.098.078.09-0.01-0.120.258.080.08137235.960.01+10+121+1220.21092000
'26/08/268.18.128.18.1+0.11+1.380.258.14-0.538051236.540.07+150+775+7900.21-2092000
'26/08/25887.987.99+0.02+0.250.258.18-2.33218287.790.02+20+201+2030.20112000
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
'26/08/247.977.977.947.97+0.01+0.130.388.02-0.61,1153928.60.09-2230+490+2670.2+20112000
'26/08/217.997.997.947.96-0.1-1.240.627.920.53485716.830.04+10-25.6-24.60.35092000
'26/08/2088.0888.06+0.18+2.281.027.980.971,0671338.030.09+90+917+9260.35092000
'26/08/197.857.887.857.88+0.09+1.160.398.1-2.851,0286715.40.08+90+765+7740.34-592000
'26/08/187.827.827.777.79-0.15-1.890.637.85-0.822,3742579.240.18-1020-1,662-1,7640.33+597000
'26/08/177.997.997.927.94-0.08-10.877.782.021,0392174.790.08-170-728-7450.4092000
'26/08/148.078.078.018.02-0.02-0.250.757.960.786265611.20.05+1000-425-3250.41092000
'26/08/138.038.048.028.04-0.01-0.120.258.08-0.54270475.750.0200-58.2-58.20.35092000
'26/08/128.068.068.048.05+0.02+0.250.258.040.165793914.90.05+50+236+2410.35092000
'26/08/118.068.0688.03-0.08-0.990.748.08-0.62366963.820.03-30-166-1690.34092000
'26/08/108.098.138.088.11+0.02+0.250.628.040.89270406.740.02+20+39.6+41.64.03092000
'26/08/078.128.128.078.09-0.11-1.340.618.17-1.031,2341349.210.1-230-382-4053.89092000
'26/08/068.28.218.188.2000.378.130.871,0441347.790.09-4870+503+163.89092000
'26/08/058.188.218.168.2+0.13+1.610.628.21-0.18643758.570.05+40+515+5194.18092000
'26/08/048.118.118.078.07-0.02-0.250.498.22-1.84319545.910.03-850+41.2-43.84.18092000
'26/08/038.088.098.028.09-0.09-1.10.868.13-0.486661066.280.05-1920+33-1594.23092000
'26/07/318.148.198.148.18+0.06+0.740.628.051.565934313.80.05+50-26-214.35092000
'26/07/308.178.178.18.12-0.28-3.330.838.19-0.832,336233100.19-1020-1,261-1,3634.35092000
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
'26/07/298.388.418.368.4+0.03+0.360.68.192.541,9818922.20.17+410+1,933+1,9744.39092000
'26/07/288.368.378.328.37+0.02+0.240.68.46-1.1518677.730.0400+502+5024.35092000
'26/07/278.328.378.328.35+0.08+0.970.68.36-0.136231215.150.05-340+579+5454.35092000
'26/07/248.248.278.248.27-0.01-0.120.368.3-0.334804311.20.04-1740+86.5-87.54.37092000
'26/07/238.328.328.268.28-0.04-0.480.728.280.04370625.970.03+30+209+2124.48092000
'26/07/228.328.328.298.32-0.02-0.240.368.33-0.179856116.20.08-6140+655+40.84.45092000
'26/07/218.348.348.298.34-0.04-0.480.68.35-0.11,6106325.60.13-4340+1,292+8584.84092000
'26/07/208.348.48.348.38+0.02+0.240.728.340.44458518.990.04+30+333+3365.11092000
'26/07/178.348.378.318.36+0.04+0.480.728.46-1.189905916.80.08+90+957+9665.06092000
'26/07/168.318.338.298.32+0.03+0.360.488.38-0.76768928.350.06-2800+468+1885.05092000
'26/07/158.38.318.298.29-0.01-0.120.248.37-0.95267465.810.02-1310+6.36-1255.23092000
'26/07/148.318.318.298.3-0.01-0.120.248.36-0.711,9255833.20.16-1,7040+1,039-6655.29092000
'26/07/138.338.338.298.31-0.02-0.240.488.37-0.756335311.90.05-350-141-1766.32092000
'26/07/098.338.348.38.33+0.01+0.120.488.30.31320516.270.03+30+172+1756.34092000
'26/07/088.438.438.318.32-0.14-1.651.428.39-0.81,7091819.440.14-1,1420+262-8806.34092000
'26/07/078.58.58.468.46-0.06-0.70.478.430.331,3386121.90.11+130+10.3+23.37.02092000
'26/07/068.58.538.488.52+0.02+0.240.598.55-0.41,0771487.280.09+100+960+9707.01+192000
'26/07/038.58.518.498.5+0.01+0.120.248.53-0.37460489.590.04+30+86.5+89.57.01091000
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
'26/07/028.518.518.488.49-0.05-0.590.358.53-0.494744111.60.0400-225-2257091000
'26/07/018.588.588.538.54-0.2-2.290.578.55-0.061,0781149.460.09-5700-55.7-6267.41091000
'26/06/308.758.758.748.74+0.01+0.110.118.641.141,0914027.30.1-100+1,055+1,0457.71091000
'26/06/298.688.738.668.73-0.02-0.230.88.81-0.932,0267726.30.18-1,0820+1,545+4637.51091000
'26/06/268.718.778.718.75+0.01+0.110.698.8-0.61,3141548.530.11-3040+1,274+9708.15-991000
'26/06/258.728.768.728.74+0.21+2.460.478.82-0.881,2961647.90.11+660+1,050+1,1168.33+3100000
'26/06/248.58.558.498.53+0.01+0.120.78.81-3.36025910.20.05+1270+422+5498.2097000
'26/06/238.538.538.58.52-0.05-0.580.358.58-0.74396429.420.03-30+132+1298.12097000
'26/06/228.68.68.558.57-0.05-0.580.588.57-0.02560638.890.05-200+278+2588.11-5097000
'26/06/188.538.628.538.62+0.17+2.011.078.66-0.411,7171978.720.15+10+1,544+1,5458.12+51147000
'26/06/178.448.478.428.45+0.08+0.960.68.6-1.831,3576122.20.11-1280+1,340+1,2128.02096000
'26/06/168.48.48.348.37-0.08-0.950.718.52-1.841,31211211.70.11-50+315+3107.98096000
'26/06/158.458.488.438.45+0.04+0.480.598.440.152,60910225.60.22-1,8820+2,589+7077.98096000
'26/06/128.358.428.338.41+0.12+1.451.098.48-0.792,16014614.80.18-3000+1,339+1,0398.99+296000
'26/06/118.258.38.218.29001.098.51-2.611,6768519.70.14-6590+1,036+3779.08094000
'26/06/108.268.38.258.29+0.05+0.610.618.35-0.781,5304831.90.13-660+1,351+1,2859.43094000
'26/06/098.278.278.218.24-0.03-0.360.738.39-1.811,6145330.40.13-1,1440+1,335+1919.33094-1800
'26/06/088.258.298.238.27-0.03-0.360.728.3-0.312,0207626.60.17-60+1,196+1,1909.8609401819.1
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
'26/06/058.278.328.278.3+0.03+0.360.68.36-0.71,6467422.20.14-1,1430+1,576+4339.81-69401819.1
'26/06/048.278.318.278.27-0.01-0.120.488.38-1.351,6634834.60.14-1,1220+1,597+47510.4-4810001818
'26/06/038.328.328.288.28-0.04-0.480.488.35-0.795,74910654.20.48-4,4390+4,863+42410.8014801812.2
'26/06/028.248.348.248.32+0.12+1.461.228.39-0.891,986142140.16-7720+1,617+84513.1+36148+181812.2
'26/06/018.268.268.188.2-0.07-0.850.978.34-1.671,2288414.60.1-7020+576-12613.30112000
'26/05/298.258.38.258.27+0.15+1.850.628.31-0.512,00712416.20.17-4410+1,510+1,06913.7-9112000
'26/05/288.198.198.118.12-0.07-0.850.988.33-2.598017211.10.07-1300+295+16513.80121000
'26/05/278.188.218.168.19+0.01+0.120.618.26-0.879447812.10.08+90+644+65313.8+2121000
'26/05/268.198.198.168.18+0.02+0.250.378.23-0.6769611660.06+1590-215-56.213.80119000
'26/05/258.138.178.138.16+0.1+1.240.58.2-0.481,55710015.60.13+2280+549+77713.7+1119000
'26/05/228.058.088.048.06+0.07+0.880.58.2-1.735955011.90.05-30+265+26213.60118000
'26/05/2188.027.997.99+0.06+0.760.388.15-1.975972821.30.0500+522+52213.60118000
'26/05/207.947.947.97.93-0.07-0.880.58.09-2.08686848.170.05-190+163+14413.6+6118000
'26/05/198.068.0688+0.01+0.130.757.970.4262337.930.02-20+137+13513.60112000
'26/05/188.048.047.977.99-0.11-1.360.868.03-0.451,1511846.260.09-470-65.8-11313.6-7112000
'26/05/158.158.158.18.1-0.07-0.860.618.050.575971035.80.05-50-253-25813.6+12119000
'26/05/148.28.28.138.17-0.04-0.490.858.23-0.7524816.470.04-50+113+10813.60107000
'26/05/138.28.218.188.21-0.02-0.240.368.190.21,1697615.40.1-80-663-67113.60107000
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
'26/05/128.238.238.218.23-0.03-0.360.248.230369586.360.03-30+183+18013.60107000
'26/05/118.38.38.268.26-0.02-0.240.488.29-0.4691778.980.06-150+137+12213.60107000
'26/05/088.268.298.268.28-0.04-0.480.368.37-1.11393567.020.03-20+163+16113.60107000
'26/05/078.338.348.328.32000.248.310.144694410.70.04+930+225+31813.50107000
'26/05/068.38.338.278.32+0.08+0.970.738.39-0.861,81016910.70.15+1320+1,272+1,40413.50107000
'26/05/058.268.268.28.24-0.06-0.720.728.34-1.26515925.60.04-90+51.7+42.713.30107000
'26/05/048.298.328.288.3+0.01+0.120.488.260.43543638.620.05+20+40.3+42.313.30107000
'26/04/308.318.318.288.29-0.08-0.960.368.31-0.286421026.290.05-670-257-32413.30107000
'26/04/298.348.388.338.37+0.05+0.60.68.330.545565110.90.05+220+320+34213.20107000
'26/04/288.328.338.318.32-0.03-0.360.248.4-1.02226862.630.02-20-26.1-28.113.20107000
'26/04/278.358.358.338.35-0.02-0.240.248.36-0.075911593.720.05+1850+205+39013.20107000
'26/04/248.398.398.378.37-0.01-0.120.248.44-0.89216414.40.08+2530+538+79113.10107000
'26/04/238.398.398.378.38-0.02-0.240.248.45-0.88464667.040.04-30+235+23213-1107000
'26/04/228.48.418.398.4-0.04-0.470.248.45-0.621,9936331.60.17+1920+1,639+1,831130108000
'26/04/218.418.458.48.44+0.05+0.60.68.410.31,4436422.50.12-140+1,085+1,07112.9+1108000
'26/04/208.358.418.348.39+0.04+0.480.848.49-1.199625417.80.08+1520+597+74912.90107000
'26/04/178.398.398.348.35-0.09-1.070.598.5-1.791,1781279.280.1-660-238-30412.80107000
'26/04/168.58.58.438.44-0.07-0.820.828.390.643281622.030.03-30+83.6+80.612.80107000
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
'26/04/158.58.538.498.51+0.02+0.240.478.50.12462489.620.04+130+373+38612.8-60107000
'26/04/148.498.518.458.49+0.06+0.710.718.56-0.821,0848712.50.09+400+97.2+13712.8-67167000
'26/04/138.468.468.418.43-0.05-0.590.598.55-1.41,4338017.90.12+280-766-73812.8-80234000
'26/04/108.518.518.488.48-0.06-0.70.358.52-0.53854978.80.07-80-169-17712.70314000
'26/04/098.538.548.518.54-0.08-0.930.358.55-0.146064613.20.05-60+496+49012.7-36314000
'26/04/088.638.638.598.62+0.09+1.060.478.590.4763977.860.07-50+732+72712.70350000
'26/04/078.478.558.468.53+0.09+1.071.078.62-1.031,4712087.070.13+5520+22.9+57512.70350000
'26/04/028.568.568.438.44-0.11-1.291.528.65-2.431,2721289.940.11+1230-809-68612.40350000
'26/04/018.598.598.538.55-0.06-0.70.78.550.041,63271230.14+6780-501+17712.30350000
'26/03/318.538.618.538.61+0.13+1.530.948.580.34,43518124.50.38+2,7860+221+3,00712-37350000
'26/03/308.428.488.428.48+0.03+0.360.718.61-1.572,2506932.60.19+1,3260-679+64710.50387000
'26/03/278.468.58.448.45-0.03-0.350.718.430.235,02414634.40.43+2,3650+1,511+3,8769.88-2387000
'26/03/268.488.58.468.48-0.04-0.470.478.53-0.63,96214527.30.34+2540+3,197+3,4518.590389000
'26/03/258.58.548.58.52+0.05+0.590.478.62-1.151,0365917.60.09+960+59.3+1558.47-2389000
'26/03/248.498.58.468.47+0.02+0.240.478.51-0.421,5806125.90.13+110+940+9518.420391000
'26/03/238.478.478.448.45-0.18-2.090.358.59-1.681,54914310.80.13+420-1,145-1,1038.41+27391000
'26/03/208.648.658.638.63+0.1+1.170.238.471.872,13210021.30.18+1600+891+1,0518.39+4364000
'26/03/198.528.548.528.53-0.06-0.70.238.71-2.111,16553220.1+8770-123+7548.260360000
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
'26/03/188.558.618.548.59+0.08+0.940.828.550.428491097.790.07+5290+269+7987.760360000
'26/03/178.568.568.58.51-0.02-0.230.78.63-1.391,1115420.60.09+4550+367+8227.50360000
'26/03/168.518.568.518.53+0.01+0.120.598.63-1.169198311.10.08+6580+4.71+6637.18-1360000
'26/03/138.498.568.498.52+0.03+0.350.828.53-0.121,0586017.60.09+2400+727+9676.87+49361000
'26/03/128.528.528.488.49-0.2-2.30.468.55-0.761,99117811.20.17-660-963-1,0296.76+1312000
'26/03/118.78.718.678.69-0.12-1.360.458.541.78753799.530.07-100-695-7056.79-1311000
'26/03/108.738.848.738.81+0.17+1.971.278.730.892,68114418.60.24+1,2710+826+2,0976.8+1312000
'26/03/098.78.78.618.64-0.08-0.921.038.94-3.533,31914622.70.29+1,5390+690+2,2296.2+1311000
'26/03/068.758.798.728.72+0.03+0.350.818.76-0.45611513.710.05-10+356+3555.470310000
'26/03/058.798.798.698.69-0.13-1.471.138.82-1.541,30410412.50.11-190+436+4175.47-10310000
'26/03/048.818.858.818.82+0.03+0.340.468.85-0.351,19410711.20.11+2210+721+9425.48-9320000
'26/03/038.848.848.798.79-0.1-1.120.568.87-0.941,0631179.090.09+3400-145+1955.380329000
'26/03/028.868.98.848.89+0.17+1.950.698.870.243,1914996.390.28+2,1590+81.8+2,2415.22-40329000
'26/02/268.718.768.718.72000.578.84-1.391,4171967.230.12+780+1,130+1,2084.2+2369000
'26/02/258.728.768.728.72+0.02+0.230.468.81-1.05614877.060.05+1650+428+5934.16-20367000
'26/02/248.78.748.78.7-0.02-0.230.468.85-1.671,5109016.80.13+4410+945+1,3864.080387-200
'26/02/238.618.728.618.72+0.16+1.871.298.8-0.932,58623311.10.23+1,7450-5.55+1,7393.82-4387+220.52
'26/02/118.568.598.568.56+0.12+1.420.368.5601,4451589.140.12+5010+799+1,3003.01-26391000
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
'26/02/108.468.478.428.44+0.02+0.240.598.67-2.68516579.060.04+700+317+3872.780417000
'26/02/098.458.458.418.42-0.04-0.470.478.51-1.01244643.810.02-20-70-722.750417000
'26/02/068.448.58.448.46+0.11+1.320.728.53-0.832,468246100.21+1860+576+7622.75+12417000
'26/02/058.358.368.328.35000.488.51-1.9442933130.04+30+239+2422.660405000
'26/02/048.338.358.338.35+0.02+0.240.248.35-0.04277309.230.02+80+152+1602.66-11405000
'26/02/038.378.378.318.33-0.11-1.30.718.39-0.679071028.890.08-30-310-3132.650416000
'26/02/028.328.448.318.44+0.1+1.21.568.380.72,30913517.10.19+1,0520+893+1,9452.660416000
'26/01/308.338.348.38.34000.488.38-0.469419110.40.08+90+234+2432.170416000
'26/01/298.378.378.338.34-0.05-0.60.488.45-1.348541177.30.07-150-450-4652.160416000
'26/01/288.438.438.388.39-0.14-1.640.598.44-0.591,8231969.30.15-330-274-3072.17+16416000
'26/01/278.538.558.538.53+0.02+0.240.248.520.14414547.660.0400+314+3142.19+4400000
'26/01/268.538.538.498.51000.478.63-1.464831044.640.04-50-122-1272.19-26396000
'26/01/238.58.528.498.51+0.06+0.710.368.59-0.912,27311719.40.19+1,3140-75.6+1,2382.19+2422000
'26/01/228.448.458.438.45+0.09+1.080.248.57-1.441,3907817.80.12+320+560+5921.58+1420000
'26/01/218.348.388.348.36-0.07-0.830.478.51-1.751,52714410.60.13+880+381+4691.56+8419000
'26/01/208.438.458.418.43-0.01-0.120.478.390.529347612.30.08+3200+190+5101.520411000
'26/01/198.58.58.428.44-0.12-1.40.938.56-1.452,00517811.30.17+120-320-3081.37+5411000
'26/01/168.588.598.568.56-0.02-0.230.358.56-0.036101324.620.05+1840+383+5671.370406000
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
'26/01/158.538.68.538.58+0.08+0.940.828.64-0.751,33412910.30.11+40+1,136+1,1401.28-19406000
'26/01/148.488.58.488.5-0.01-0.120.248.64-1.69363665.510.03+20+151+1532.390425000
'26/01/138.58.528.58.51+0.02+0.240.248.55-0.521,6276823.90.14+40+1,409+1,4132.370425000
'26/01/128.518.518.488.49+0.03+0.350.358.54-0.553,0077938.10.26+1700-1,683-1,5132.38-5425000
'26/01/098.468.488.458.46-0.03-0.350.358.58-1.42449499.160.04+310+53.4+84.42.31+5430000
'26/01/088.458.58.458.49+0.09+1.070.68.460.381,1019411.70.09+2900+708+9982.290425000
'26/01/078.48.418.398.4+0.04+0.480.248.51-1.329826116.10.08+10+457+4582.160425000
'26/01/068.388.428.358.36-0.01-0.120.848.43-0.827421834.050.06+70-271-2642.160425000
'26/01/058.398.48.368.37-0.04-0.480.488.46-1.028011097.350.0700+62.9+62.92.160425000
'26/01/028.458.458.48.41-0.07-0.830.598.390.289291456.410.08-460-663-7092.160425000
'25/12/318.488.498.448.48+0.01+0.120.598.450.352,6186142.90.22-100-75.5-85.52.180425000
'25/12/308.498.528.478.47-0.01-0.120.598.52-0.57358517.010.03+600-20.6+39.42.170425000
'25/12/298.538.538.478.48-0.02-0.240.718.56-0.89634718.930.05-60+331+3252.14-2425000
'25/12/268.58.528.58.5+0.02+0.240.248.53-0.32160354.570.01-700+53.2-16.82.140427000
'25/12/248.58.518.488.48000.358.59-1.338205913.90.07+60+594+6002.17-18427000
'25/12/238.58.58.488.48+0.03+0.360.248.53-0.5773152140.06+100+405+4152.17-2445000
'25/12/228.488.488.448.45-0.06-0.710.478.5-0.552,44412120.20.21-90+1,899+1,8902.17+2447000
'25/12/198.548.578.518.51-0.03-0.350.78.52-0.121,0616915.40.09-290-362-3912.170445000
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
'25/12/188.528.548.528.54+0.07+0.830.248.58-0.52536806.70.05+10+249+2502.18-4445000
'25/12/178.498.518.478.47+0.03+0.360.478.53-0.661,05959180.09+80+755+7632.18+2449000
'25/12/168.448.458.418.44+0.02+0.240.488.53-1.011,8027025.80.15+420+917+9592.180447000
'25/12/158.448.448.398.42-0.07-0.820.598.420.055431124.850.05-130-54.1-67.12.16-5447000
'25/12/128.528.528.488.49-0.07-0.820.478.371.431,51612911.80.13-280-442-4702.170452000
'25/12/118.538.598.528.56+0.04+0.470.828.540.262,15512417.40.18+290+930+9592.18-2452000
'25/12/108.488.528.488.52+0.05+0.590.478.54-0.196524813.60.0600-70.2-70.22.17+2454000
'25/12/098.498.518.468.47-0.01-0.120.598.5-0.371,1269811.50.1-10-589-5902.17+1452000
'25/12/088.548.548.488.48-0.13-1.510.78.480.012,2892628.730.19-700-563-6332.17+24451000
'25/12/058.648.648.68.61-0.03-0.350.468.530.94697997.040.06-60-265-2712.2+2427000
'25/12/048.668.668.638.64-0.03-0.350.358.610.32429716.040.04-30-190-1932.2+10425000
'25/12/038.688.698.668.67-0.03-0.340.348.68-0.15709977.310.06-370-383-4202.2+10415000
'25/12/028.728.728.688.7-0.07-0.80.468.680.21,0831417.680.09-580-728-7862.220405000
'25/12/018.818.828.778.77-0.06-0.680.578.690.93755868.770.07-70-368-3752.25-4405000
'25/11/288.848.848.838.83-0.01-0.110.118.86-0.38328526.310.03-30+100+972.250409000
'25/11/278.828.878.828.84+0.03+0.340.578.92-0.857451126.650.07+200+576+5962.25+11409000
'25/11/268.838.858.88.81000.578.92-1.191,77610816.40.16+30+295+2982.240398000
'25/11/258.778.818.778.81+0.09+1.030.468.87-0.671,1231358.320.1+230+611+6342.23+12398000
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
'25/11/248.688.738.688.72+0.06+0.690.588.84-1.32890989.080.08+1530-90+632.21-25386000
'25/11/218.638.668.638.66+0.08+0.930.358.74-0.919951079.30.09+140+149+1632.130411000
'25/11/208.588.598.558.58-0.01-0.120.478.67-1.0288474120.08+80-483-4752.130411000
'25/11/198.618.618.588.59-0.05-0.580.358.62-0.359096214.70.08+80+71+792.120411000
'25/11/188.588.648.588.64+0.08+0.930.78.630.092,62515616.80.23+1,3960+350+1,7462.120411000
'25/11/178.498.568.468.56-0.1-1.151.158.64-0.964,75833514.20.4-1220+2,350+2,2281.5+11411000
'25/11/148.698.698.658.66-0.09-1.030.468.610.631,69212213.90.15-230-813-8361.55+14400000
'25/11/138.758.778.748.75+0.06+0.690.358.670.911,1981249.660.1+90+604+6131.560386000
'25/11/128.718.728.698.69+0.04+0.460.358.79-1.141,47611313.10.13+310+262+2931.56-9386000
'25/11/118.638.668.638.65+0.08+0.930.358.68-0.341,1508413.70.1-50+740+7351.54-2395000
'25/11/108.638.638.578.57-0.1-1.150.698.68-1.281,3611807.560.12-7100-502-1,2121.55+1397000
'25/11/078.668.718.668.67+0.07+0.810.588.68-0.19871208.220.09+610+260+3211.86-8396000
'25/11/068.668.668.598.6-0.14-1.60.88.71-1.251,5452546.080.13-190-1,193-1,2121.83+7404000
'25/11/058.738.88.728.74+0.06+0.690.928.591.772,31314915.50.2+70+1,716+1,7231.84+2397000
'25/11/048.678.78.678.68-0.02-0.230.348.73-0.561,59210315.50.14-120-56-681.840395000
'25/11/038.738.748.78.7-0.04-0.460.468.680.261,69615311.10.15-8640+782-82.21.85+2395000
'25/10/318.748.778.738.74-0.09-1.020.458.70.411,8831959.660.16-220-1,032-1,0542.23+6393000
'25/10/308.88.838.788.83-0.09-1.010.568.750.864,62122120.90.41-1,0070-1,098-2,1052.240387000
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
'25/10/298.928.948.918.92+0.02+0.220.348.811.21,27211511.10.11-120+210+1982.69-1387000
'25/10/288.938.948.98.9+0.12+1.370.468.95-0.62,33417513.30.21-190+1,366+1,3472.69-5388000
'25/10/278.858.858.788.78-0.18-2.010.788.94-1.814,31437311.60.38-1,7300-2,232-3,9622.7+5393000
'25/10/238.9798.968.96+0.01+0.110.458.90.621,313131100.1200-409-4093.47+2388000
'25/10/228.928.968.928.95+0.1+1.130.458.99-0.461,0091686.010.09+740+288+3623.47-16386000
'25/10/218.838.868.838.85+0.12+1.370.348.96-1.191,11610710.40.1+140+739+7533.44+16402000
'25/10/208.818.818.738.73-0.13-1.470.98.86-1.51,4481658.780.13-260-1,012-1,0383.430386000
'25/10/178.828.98.828.86+0.12+1.370.928.820.442,4192429.990.21+220+752+7743.44-20386000
'25/10/168.728.758.718.74+0.03+0.340.468.83-1.051,65097170.14-50-1,281-1,2863.43-1406000
'25/10/158.738.758.718.71+0.01+0.110.468.710.011,57311913.20.1400+14.4+14.43.44-23407000
'25/10/148.648.728.638.7+0.08+0.931.048.8-1.12,37223210.20.21+1,3780-129+1,2493.44+42430000
'25/10/138.618.648.618.62+0.16+1.890.358.471.742,90420214.40.25+450+2,469+2,5142.82-10388000
'25/10/098.488.58.468.46+0.01+0.120.478.47-0.119588611.20.08-50+74.5+69.52.8-33398000
'25/10/088.448.458.438.45+0.07+0.840.248.48-0.36732779.510.0600+520+5202.81-3431000
'25/10/078.378.388.348.38-0.07-0.830.478.45-0.839331337.020.08-80-421-4292.81-199434000
'25/10/038.478.488.458.45+0.03+0.360.368.45-0.02429716.040.04-40+147+1432.81-32633000
'25/10/028.478.478.428.42+0.01+0.120.598.48-0.75358477.620.03-30-160-1632.81-12665000
'25/10/018.398.428.398.41-0.05-0.590.358.45-0.486325212.20.05+2180-420-2022.810677000
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
'25/09/308.448.488.438.46+0.1+1.20.68.450.151,73311914.60.15+100+178+1882.71+4677000
'25/09/268.388.48.368.36-0.02-0.240.488.4-0.471,834108170.15-160+1,042+1,0262.710673000
'25/09/258.328.388.328.38-0.02-0.240.718.39-0.126304813.10.05+100-45.6-35.62.720673000
'25/09/248.368.48.368.4+0.13+1.570.488.340.71,1828414.10.1-110+680+6692.71+1673000
'25/09/238.298.298.268.27000.368.39-1.4503588.680.04-30+53.6+50.62.720672000
'25/09/228.288.318.278.27-0.04-0.480.488.270.061,3158116.20.11-120-121-1332.72+3672000
'25/09/198.368.368.288.31-0.15-1.770.958.310.042,16720210.70.18-1560-838-9942.72-5669000