≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00980A 主動野村臺灣優選 (還原股價) / K線圖(日)

00980A 主動野村臺灣優選

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.824.05+0.75+3.12%1.21%24.5524.824.51
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%)
7,0981.75億1,1995.92張/筆24.6324.86 (-0.24%)
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)
5,1331.25億1,7352.96張/筆24.33-0.03 (-0.12%)

連續漲跌: 首日上漲  ( +0.75元 / +3.12%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 7月台股低點以來　一文看績效前段班5檔主動式ETF (ETtoday新聞雲 09/08 10:13)

• 一文看9檔主動式台股ETF跑贏大盤　00992A、00981A漲逾8成 (ETtoday新聞雲 09/03 12:38)

• AI持股逾7成！00980A配0.638元年化息率12%創新高 想配息最遲這天上車 (Anue鉅亨 08/16 10:21)

• 00980A配息0.638元、年化配息率10％　8／17最後買進日 (ETtoday新聞雲 08/14 15:57)

• 〈焦點股〉00981A強彈重回30元大關 穩居主動式台股ETF股王 (Anue鉅亨 08/14 13:07)

• 「野村臺灣智慧優選主動式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7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 08/14)

• 台股主動式ETF大車拼！僅3檔單周漲逾10%　00992A居冠 (ETtoday新聞雲 08/08 06:00)

• 收復失土！18檔台股ETF股價創股災波段新高　前5強周漲幅逾1成 (ETtoday新聞雲 08/07 12:20)

• 394萬股民看過來！8月除息台股ETF　14檔年化配息率逾10％ (ETtoday新聞雲 08/05 11:07)

• 8月30檔台股ETF除息秀上菜 這3檔年化配息率衝破18% (Anue鉅亨 08/05 11:04)

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

• 〈台股風向球〉台股最慘7月收斂正乖 8月多方拚突破月季線兩個反壓 (Anue鉅亨 08/02 15:37)

• 歷史性一刻！AI股回血助台股漲近3000點 9檔主動式ETF齊衝漲停 (Anue鉅亨 07/31 10:31)

• 「野村臺灣智慧優選主動式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7月31日收益分配評價結果。 (分配收益公告 07/31)

• 00929攻擊力爆棚！今年報酬率衝73.2％　配息翻倍、6／17除息掀搶買潮 (ETtoday新聞雲 06/11 08:30)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00980A 主動野村臺灣優選 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共340日｜股價已還原
成交價: 24.8元 (+0.75元/ +3.12%)成交張數: 7,098張成交金額: 1.75億元
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8高
近7日新高
首日上漲
(+0.75元/ +3.12%)
第73低
近2日新高
第184高
近2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
24.8元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年3年5年10年15年20年今年
01/02
~09/18
起算價23.724.324.723.924.41712.4------14.3
漲跌價+1.07+0.48+0.08+0.92+0.38+7.83+12.4------+10.5
漲跌幅+4.51%+1.97%+0.32%+3.85%+1.54%+46.1%+99.9%------+73.5%
振幅4.13%4.52%6.43%9.21%27.4%55.5%107%------77.5%
成交張數1.97萬3.07萬6.3萬15.9萬76.7萬175萬346萬------249萬
成交金額4.8億7.43億15.4億38.8億180億396億660億------519億
週轉率2.5%3.89%7.97%20.1%97.1%222%439%------315%

* 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
'26/09/1824.624.824.524.8+0.75+3.121.2124.86-0.247,0981,1995.921.75
'26/09/1724.324.72424-0.03-0.122.7240.215,1331,7352.961.25-1240+680+5561.66-273,010-1110.37
'26/09/1623.824.323.824.1+0.35+1.472.0224.060.087,4901,7334.321.8-1,190+229-2,828-3,7891.67+803,037-9120.4
'26/09/152424.223.723.7-0.38-1.581.9123.680.215,1954,4151.181.24-1,350+320-719-1,7491.82+372,957+11210.71
'26/09/1423.924.223.724.1-0.21-0.862.2224.12-0.045,7663,2421.781.39-1,084+1,197-386-2732-2162,920-31100.34
'26/09/1124.324.424.124.3-0.42-1.71.2924.35-0.128,3023,8562.152.01-831+394-2,305-2,7422.13-1393,136+15411.31
'26/09/1024.624.824.524.7-0.12-0.481.2524.84-0.46,2481,9893.141.54+3060-176+1302.73-583,275+2260.79
'26/09/092525.324.824.9+0.03+0.122.0124.95-0.364,1381,8612.221.04+6250+454+1,0792.99-133,333+1240.72
'26/09/0825.225.224.724.8-0.26-1.042.0324.88-0.26,5162,1633.011.63+3220+1,722+2,0443.57-53,3460230.69
'26/09/072525.22525.1+0.37+1.51.0125.18-0.367,0942,6242.71.78+5360+3,567+4,1033.53-2163,351-8230.69
'26/09/0424.724.824.224.7+0.51+2.112.5224.73-0.047,0042,2103.171.72+1,094+516+109+1,7193.46-3653,567+7310.87
'26/09/03252524.224.2-0.56-2.263.2724.25-0.177,5112,4973.011.85-1,2700+1,164-1063.32-583,932-15240.61
'26/09/0225.125.124.824.8-0.37-1.471.3924.84-0.285,0662,4062.111.26-480-750-7983.48+1233,990+6390.98
'26/09/0124.925.324.925.1+0.39+1.581.4125.26-0.4811,3682,9133.92.86+3,8610+2,247+6,1083.96-3263,867+1330.85
'26/08/3124.524.824.324.8-0.08-0.321.8124.86-0.448,3552,4893.362.05+2860-388-1023.47+684,1930320.76
'26/08/2824.92524.824.8+0.12+0.490.9724.98-0.66,8422,4532.791.71-360+2,480+2,4444.03-554,125+15320.78
'26/08/2724.824.924.624.7+0.19+0.771.4724.75-0.166,7732,2832.971.68+81.40+1,663+1,7444.02+1504,1800170.41
'26/08/2623.824.523.824.5+0.68+2.852.9824.56-0.1610,2422,7763.692.48+1,366+577-237+1,7065.07-4104,030+1170.42
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
'26/08/2523.423.823.123.8+0.18+0.763.1723.91-0.2910,1983,6262.812.38-1,386+575-851-1,6624.89-4004,440+7160.36
'26/08/2423.924.123.623.7-0.23-0.961.9323.630.138,3432,8632.911.99-804+543+1,056+7955.06-1,3744,840-1190.19
'26/08/2124.124.123.723.9-0.24-0.991.5723.870.086,3402,8092.261.52+126+642-3,370-2,6025.16+6536,214+10200.32
'26/08/2024.224.323.824.1+0.25+1.052.3924.10.127,9162,3133.421.9-1,081+589-650-1,1425.17-1705,561-5100.18
'26/08/1923.924.323.823.9-0.59-2.412.0423.96-0.3414,2445,3502.663.43-1,745+1,139-2,657-3,2635.3+1745,731+3150.26
'26/08/1825.125.224.524.5-0.51-2.042.824.5-0.1219,7565,5573.564.9-5,2000+2,541-2,6595.31-1145,557+12120.22
'26/08/1724.825.124.725+0.37+1.511.5825.480.5520,3115,3483.85.2+2,901+560-7,809-4,3485.96+2125,671000
'26/08/1424.924.924.524.6+0.04+0.161.4725.3-0.2420,9164,3854.775.31+4,772+327-5,744-6445.62+6565,459000
'26/08/1324.624.724.424.6+0.46+1.91.1325.23-0.1223,6224,0795.795.95+7,792+528-6,294+2,0265.06+884,803000
'26/08/1223.924.123.924.1+0.43+1.811.0724.84-0.4413,2013,2914.013.26-1,069+235+33.2-8014.1+1,1514,715-100
'26/08/1123.423.723.323.7+0.2+0.831.8724.39-0.4113,7263,2094.283.31-1,644+726-639-1,5574.24+1663,564+110.03
'26/08/1023.523.823.423.5+0.51+2.211.724.12-0.1215,6643,6634.283.79+122+828-1,116-1654.44-1223,398-500
'26/08/0723.423.422.823-0.16-0.672.5323.550.0811,7193,4333.412.78-3,247+640-19.9-2,6274.44+23,520-450.14
'26/08/0622.523.222.523.1+0.41+1.83.323.76-0.1314,2203,9423.613.34-583+2,028-1,901-4564.84+53,518090.26
'26/08/05232322.722.7+0.63+2.871.6823.35-0.1713,7143,9743.453.22-543+520-2,200-2,2234.93+783,513-390.26
'26/08/0421.622.321.522.1+0.52+2.394.0222.66023,0246,6993.445.2-3,516+16,483-13,002-35.45.02+743,435+1120.35
'26/08/032121.82121.6+0.65+3.123.5422.070.2733,6535,4906.137.42-1,677+18,914-16,741+4965.49-3893,3610110.33
'26/07/31212120.520.9+1.85+9.712.5621.211.1652,4383,43215.311.2+35,988+6,894-42,972-89.65.77+8753,750+1110.29
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
'26/07/3018.62018.619.1-0.02-0.17.319.56034,2996,1005.626.82+575+20,448-19,946+1,0771.3-352,875+1100.35
'26/07/2920.320.318.619.1-1.17-5.778.3319.6-0.124,6916,0014.114.86-3,6160+2,854-7611.25+972,910-990.31
'26/07/2820.720.820.320.3-1.46-6.732.620.710.3412,1905,0462.422.56-4,0320-180-4,2121.77-1692,813+4180.64
'26/07/2721.721.821.121.7+0.03+0.132.7922.260.096,3312,1172.991.39+6840-1,372-6882.61+1672,982-7140.47
'26/07/2422.222.421.621.7-0.78-3.473.5122.160.46,3082,9942.111.42-1,7040-508-2,2122.51+392,815+5210.75
'26/07/2322.622.822.322.5+0.05+0.222.0423.11-0.265,2011,5033.461.2+2240+945+1,1692.75-772,7760160.58
'26/07/2222.422.622.322.4+0.72+3.321.5722.980.096,4961,7313.751.5+2,9040-888+2,0162.72-242,8530160.56
'26/07/2120.821.720.821.7+1.1+5.354.3122.32-0.279,7371,7635.522.13+3,8100-1,507+2,3032.31-562,877+3160.56
'26/07/20212120.120.6-0.27-1.314.2521.050.3815,5583,4334.533.28+1,9960-2,122-1261.77-312,933+1130.44
'26/07/1721.621.720.920.9-1.65-7.323.7221.370.1918,3777,6882.394-6,5730+731-5,8421.5+1122,964-2120.4
'26/07/1622.422.722.122.5-0.28-1.242.3523.080.095,9482,1152.811.36-7090+240-4692.43-882,8520140.49
'26/07/1522.522.922.322.8+0.63+2.862.5123.380.046,3451,5584.071.48+5340+711+1,2452.53-602,940+1140.48
'26/07/1422.722.721.522.2-0.63-2.785.6422.76-0.0911,9215,5942.132.68-3,4810+209-3,2722.46+753,000-3130.43
'26/07/1323.423.522.622.8-0.24-1.063.7223.3905,7752,4462.361.36+65.10-89.2-24.12.95+62,925+11160.55
'26/07/092323.52323+0.17+0.722.4723.66-0.088,0141,4335.591.91+2,4330-1,162+1,2712.93-232,919050.17
'26/07/082323.222.622.9-0.09-0.382.523.53-0.2610,7252,6154.12.52-9810+708-2732.61+62,942050.17
'26/07/07242422.923-0.97-4.034.6423.510.2112,2714,2452.892.94-1,7690-425-2,1942.74+962,936050.17
'26/07/0624.724.723.823.9-0.55-2.233.924.490.2411,1123,3553.312.75+26.30-813-7863+1032,840050.18
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
'26/07/0323.824.623.824.5+0.16+0.643.0525.24-0.524,2061,8712.251.05-2180+1,503+1,2852.99+322,737050.18
'26/07/0223.724.423.724.3+0.04+0.162.7325.03-0.327,9311,7994.411.96-260+1,011+9853.36+242,705050.18
'26/07/0124.424.524.124.3+0.3+1.261.525-0.3614,3992,4325.923.59+4,481-3,038+3,290+4,7333.36-2232,681+150.19
'26/06/3023.52423.524+0.93+4.022.2424.540.248,7602,2653.872.14+3,2870-23.1+3,2642.72-302,904-240.14
'26/06/292323.422.923.1+0.05+0.212.1623.68-0.1311,4172,4174.722.71-2,7610+3,438+6772.26-142,934+160.2
'26/06/2624242323-1.15-4.764.1223.580.0813,6856,85623.29-2,7370-1,109-3,8462.64-732,948050.17
'26/06/2524.524.62424.2+0.02+0.082.2224.83-0.210,6321,9715.392.65+2,2010-658+1,5443.03+513,021050.17
'26/06/242424.223.724.1-0.32-1.322.2324.8-0.1612,7214,5042.823.13-2,6080-562-3,1702.71-1102,970+150.17
'26/06/2325.125.124.524.5-0.6-2.412.6425.13-0.1611,2414,0092.82.85-2,3020-1,131-3,4333.08+293,080-2340.13
'26/06/2224.925.124.925.1+0.64+2.630.9225.72-0.0411,3203,1933.552.9+2,0450+3,104+5,1494.08-653,0510270.88
'26/06/1824.324.424.224.4+0.35+1.460.8525.16-0.449,0992,5503.572.27+1,1610+2,215+3,3763.78-203,116+6270.87
'26/06/1723.824.123.724.1+0.09+0.371.3824.8-0.4510,9922,1345.152.69+2680+1,019+1,2873.6-8923,136-235210.67
'26/06/1624.124.223.924+0.13+0.531.124.73-0.537,5512,9812.531.86+1,8560+1,686+3,5424.22-694,028+2312566.36
'26/06/152424.123.823.9+0.57+2.431.3824.54-0.299,4622,7153.492.32+2,0470+976+3,0233.95+544,097-5250.61
'26/06/1223.423.823.223.3+0.59+2.623.0123.98-0.389,7582,3814.12.34+2,5370+972+3,5093.67-224,043+7300.74
'26/06/1122.8232222.7-0.14-0.64.6523.36-0.3415,9764,0803.923.7+1,4150+480+1,8953.32+8014,065-367230.57
'26/06/1023.723.822.822.8-1.02-4.294.2923.45-0.1315,4225,6732.723.69-3,7420+1,183-2,5583.13+103,264+33039011.9
'26/06/0923.223.923.223.9+0.81+3.513.0524.63-0.6511,6442,6734.362.81-3,3440+7,168+3,8243.62-1343,254+25601.84
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
'26/06/082223.12223-0.66-2.84.4823.73-0.3815,4916,2662.473.57-1040+1,650+1,5454.05-303,388+26351.03
'26/06/0523.82423.123.7-0.56-2.293.8624.35-0.1214,5725,5712.623.52-7530-1,859-2,6124.05-673,418-2390.26
'26/06/0424.424.424.124.3-0.23-0.961.1524.870.089,1643,1682.892.28-1,890+1,550+10.6-3294.15+33,485-16320.92
'26/06/0324.524.724.424.5+0.42+1.741.1325.27-0.5610,8433,1963.392.73+2,4700+2,669+5,1394.41-7303,482+5481.38
'26/06/0224.324.423.724.1-0.2-0.83.0124.72-0.0815,8904,0593.913.93-1,2040+68.1-1,1364.69-1844,2120431.02
'26/06/0124.124.424.124.3+0.41+1.721.3524.91-0.0416,2653,7374.354.06+5,9370-1,421+4,5165.15-254,396+10430.98
'26/05/2923.723.923.623.9+0.79+3.421.4824.52-0.1617,4983,4785.034.27+6,5180-695+5,8234.37+994,421+12330.75
'26/05/282424.22323.1-0.89-3.75.1323.8-0.5528,2827,3983.826.81-4,899+739+940-3,2203.5-1804,322-11210.49
'26/05/2724.124.523.824+0.33+1.42.7624.61-0.1216,5074,2783.864.09+2,826+749-246+3,3294.15-3324,502+30320.71
'26/05/2623.623.723.323.6+0.26+1.131.7524.3-0.2518,1374,0314.54.38+3,8780+5,089+8,9673.77+454,834020.04
'26/05/2523.223.523.123.4+0.79+3.51.624.03-0.2534,3715,3296.458.24+10,6950+7,083+17,7783.23-2734,789020.04
'26/05/2222.322.622.322.6+0.65+2.981.4223.23-0.312,8703,7703.412.96+3,2030+2,885+6,0881.8+2075,062-2920.04
'26/05/2121.72221.621.9+1.06+5.091.8222.52-0.1310,7152,9473.642.4+4,3160+22.1+4,3381.38+1104,855-4310.64
'26/05/2021.121.320.820.9-0.2-0.972.3121.45-0.2312,2814,4532.762.65+1000+196+2970.81-104,745-18350.74
'26/05/1921.721.821.121.1-0.71-3.273.1821.61028,39810,8692.616.23+1,8430-6,758-4,9150.8+604,755+53531.11
'26/05/1821.621.821.321.8-0.24-1.082.3422.790.1324,9178,6042.95.63+1,3040-8,707-7,4030.56-1984,695000
'26/05/1523.123.12222-0.91-3.964.91230.336,45314,5392.518.58+3110-18,162-17,8510.4+484,893000
'26/05/1423.323.322.922.9+0.12+0.541.8423.940.3312,7154,0363.153.08-5030-2,258-2,7610.39+584,845000
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
'26/05/1322.722.922.622.8-0.23-0.991.1623.810.3322,9028,0282.855.45-3,7210-3,933-7,6540.46+1014,787000
'26/05/1223.123.222.923+0.18+0.791.5524.060.2916,9965,4923.094.11-3620-4,225-4,5870.43-264,686-100
'26/05/1122.222.922.222.9+0.71+3.192.823.96-0.0816,6874,9223.393.96+1730+665+8380.62+404,712+110.02
'26/05/0822.322.521.822.1-0.28-1.232.8523.110.3923,9318,5232.815.57+1300-8,350-8,2200.6-3724,672000
'26/05/0722.422.522.322.4+0.23+1.030.8623.440.2117,7826,0632.934.18-7440-6,347-7,0920.58+1175,044-500
'26/05/0622.222.321.622.2+0.38+1.753.4123.160.3934,7888,7833.968.02-1,3890-12,992-14,3810.69+1,0594,927050.1
'26/05/0521.821.821.621.8+0.1+0.481.1422.760.3942,93611,8803.619.77-6,6260-25,125-31,7510.95+7013,868050.13
'26/05/0421.321.721.121.7+0.9+4.312.8422.70.1818,0274,5833.934.05+4,5570-2,394+2,1632-823,167+550.16
'26/04/3021.121.120.820.8-0.01-0.051.4221.740.2815,8125,0943.13.46+3410-2,008-1,6671.31+1873,249000
'26/04/2920.620.920.520.8+0.04+0.181.8421.92-0.512,4592,9974.162.71+1,1100-373+7371.26+1013,062000
'26/04/2820.820.920.620.8+0.07+0.321.1521.82-0.2311,0762,8703.862.41+1740-793-6191.1+402,961000
'26/04/2720.92120.520.7+0.17+0.842.3721.630.3218,7284,7913.914.06+9380+411+1,3491.08+592,921000
'26/04/2420.420.620.220.5+0.45+2.232.3321.470.2316,4353,7664.363.52+1,7860+1,368+3,1540.94-92,862000
'26/04/2320.82119.620.1-0.28-1.366.6520.960.4332,6857,7634.216.89+1,4030-574+8291.01-2402,871-3600
'26/04/2220.120.420.120.4+0.31+1.571.6721.270.3310,2463,6912.782.18+2530-4,338-4,0851.18+773,111-6361.16
'26/04/2119.820.119.720.1+0.53+2.741.9620.980.1412,6843,7823.352.64+5450-1,890-1,3451.51+103,034+5421.38
'26/04/2019.419.619.419.5+0.31+1.591.1420.410.214,0823,5823.932.88-1,0160+1,281+2651.42+473,024-8371.22
'26/04/171919.31919.2+0.21+1.11.4620.13010,2073,1913.22.05-5530+128-4251.58+582,977+3451.51
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
'26/04/1618.91918.919+0.31+1.690.9719.99-0.410,5032,8063.742.09+4700+1,894+2,3641.66-482,919-2421.44
'26/04/1518.718.918.718.7+0.24+1.291.419.62-0.210,7333,5563.022.11+3350-74.6+2601.59-372,967+2441.48
'26/04/1418.518.618.418.5+0.46+2.551.2719.34-0.0510,1673,2603.121.97+230-616-5931.52-573,004+31421.4
'26/04/1317.91817.818+0.06+0.321.0118.93-0.4211,2812,9523.822.12+6480+3,541+4,1891.52-263,061+2110.36
'26/04/1017.91817.817.9+0.3+1.681.1418.89-0.5311,8883,0303.922.23+1,3890+3,555+4,9441.78-1583,087+390.29
'26/04/0917.717.817.617.6+0.1+0.541.3618.56-0.4313,5282,8494.752.51+1,4310+2,692+4,1231.57+33,245060.18
'26/04/0817.217.617.217.5+0.96+5.812.4218.47-0.4918,2194,6013.963.33+3,9380+9,945+13,8831.39-2643,267+260.18
'26/04/0716.716.816.516.6+0.19+1.161.417.44-0.47,0102,4352.881.22+5540+1,216+1,7700.81+423,531040.11
'26/04/0216.91716.416.4-0.38-2.283.7617.17011,6943,5303.312.04+1460-1,740-1,5940.73+2323,489040.11
'26/04/0116.616.816.516.8+0.84+5.271.6817.6-0.1711,0502,8823.831.93+3,1800+3,229+6,4090.71-933,257040.12
'26/03/3116.416.415.915.9-0.65-3.913.4516.640.317,7387,4532.382.99-1,5480-4,399-5,9470.25+103,350040.12
'26/03/3016.416.616.316.6-0.27-1.591.717.350.1211,7195,1562.272.02-3820-1,714-2,0970.44-1193,340040.12
'26/03/2716.616.916.516.8-0.04-0.232.4917.67-0.1110,8132,7693.91.89-2,2710-836-3,1070.5-33,459-1040.12
'26/03/2617.117.216.916.9-0.03-0.172.0317.72-0.1711,3123,5553.182.02+1,1730+322+1,4951.04-1853,462-1140.4
'26/03/2516.816.916.816.9+0.58+3.570.8817.77-0.289,6592,8123.431.71+1,1060+2,002+3,1080.87+2863,647+11150.41
'26/03/2416.816.816.216.3-0.13-0.813.4217.16-0.2913,5503,1704.272.34+8000-755+44.70.71-313,361040.12
'26/03/2316.516.616.416.5-0.51-2.981.5217.29-0.2319,2846,1463.143.33-1,2330-2,402-3,6350.6+243,392040.12
'26/03/201717.116.717+0.02+0.112.1417.82-0.2210,1222,5064.041.8+1330+1,472+1,6050.77-1133,368-240.12
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
'26/03/1916.817.116.817-0.05-0.281.9117.82-0.3416,3523,4584.732.91+60+6,341+6,3470.75-1613,481-2060.17
'26/03/181717.116.917+0.36+2.181.0317.87-0.3415,8133,2324.892.81+1,6110+3,665+5,2761.03+1523,642+19260.71
'26/03/1716.616.816.616.6+0.27+1.631.1717.51-0.4610,5692,3464.51.85+1,2350+1,962+3,1970.8-1523,490070.2
'26/03/1616.516.616.316.4+0.09+0.531.7617.17-0.1213,9692,3395.972.4+1,9290+635+2,5640.62-6443,642+270.19
'26/03/1316.216.516.116.3-0.13-0.812.3317.15-0.5312,5722,8054.482.15+3300-1,063-7330.56+644,286050.12
'26/03/1216.416.616.316.4-0.05-0.291.6817.24-0.239,4492,6323.591.63-7570+370-3870.52+454,222-550.12
'26/03/1116.216.516.116.5+0.7+4.422.3617.32-0.4111,9543,1593.782.05+2,6100+1,810+4,4200.91+354,177-10100.24
'26/03/1015.81615.615.8+0.47+3.062.1816.55-0.1813,2873,0494.362.2+6990+1,186+1,8850.54-434,1420200.48
'26/03/0915.415.415.115.3-0.86-5.321.7716.04-0.0624,0388,8322.723.83-3,0110-5,093-8,1040.44+1564,185+10200.48
'26/03/061616.315.916.2+0.06+0.362.0716.98-0.311,0992,7554.031.87+1,0450-1,273-2280.55-1094,0290100.25
'26/03/0516.116.315.916.1+0.57+3.692.4616.93-0.3621,5283,5126.133.64+4820+2,300+2,7820.41-4424,1380100.24
'26/03/0415.815.915.515.5-0.74-4.572.7616.27036,26510,7923.365.95-1440-2,812-2,9560.34+364,5800100.22
'26/03/0316.716.816.316.3-0.42-2.523.3217.05027,4089,4642.94.73-1,1790-4,826-6,0060.36+274,544+8100.22
'26/03/0216.416.816.416.7-0.12-0.742.6117.470.1118,3526,0123.053.21+2000-1,760-1,5600.53-1354,517+220.04
'26/02/2616.816.916.716.8+0.09+0.511.4317.62024,0877,6673.144.24+1,5900-7,124-5,5340.5-114,652000
'26/02/2516.516.816.416.7+0.42+2.582.0617.870.1722,5305,4604.134.01+90.50-9,587-9,4960.27+2514,663000
'26/02/2416.116.316.116.3+0.27+1.691.5217.440.0619,5344,8344.043.39+3650-1,325-9600.27+784,412000
'26/02/2316.216.21616+0.08+0.531.1117.10.3528,0887,0973.964.84-2,0760-9,411-11,4870.22-8794,334000
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
'26/02/1115.81615.816+0.18+1.131.0717.12-0.2916,9464,2993.942.88+5370-5,220-4,6830.54+1125,213000
'26/02/1015.715.815.615.8+0.27+1.751.0216.9-0.1222,6583,9705.713.81+8970-4,583-3,6860.46-1565,101000
'26/02/0915.615.615.515.5+0.41+2.720.6816.580.0616,5313,8164.332.75+1,0640-542+5230.35-285,257000
'26/02/0615.115.214.815.1-0.2-1.282.5116.17-0.1224,8097,9603.123.99+1390-13,141-13,0020.19+6295,285-200
'26/02/0515.415.615.315.3-0.28-1.81.8616.310.3129,8359,7213.074.92-3240-19,877-20,2010.17+3354,656020.04
'26/02/0415.415.615.415.6+0.14+0.911.4516.640.1231,9376,5894.855.29-4290-23,233-23,6620.21+4804,321020.05
'26/02/0315.315.415.215.4+0.44+2.931.8116.490.1214,5463,2474.482.39-1650-1,909-2,0740.29+2353,841020.05
'26/02/021515.114.915-0.24-1.61.4116.05-0.0614,6505,8892.492.35-1840-219-4030.31-1103,606020.06
'26/01/3015.415.415.115.2-0.21-1.331.5116.240.3714,2734,9312.892.33-1,0660+2,147+1,0810.34-973,716-620.05
'26/01/2915.715.715.415.4-0.07-0.481.8716.470.314,4983,9643.662.4-1,1500-1,330-2,4800.51-113,813080.21
'26/01/2815.415.515.415.5+0.23+1.530.9216.63-0.1810,6752,8883.71.77+2570-2,888-2,6310.71+983,824080.21
'26/01/2715.215.315.215.3+0.19+1.240.9316.38-0.187,2052,5572.821.18+170-1,041-1,0240.67+163,726080.21
'26/01/261515.11515.1+0.15+1116.22-0.438,1552,6433.091.31+98.20-2,468-2,3700.66+33,710080.22
'26/01/2314.91514.814.9+0.17+1.141.0116.07-0.59,0552,2484.031.44+1710+3,054+3,2250.9-393,707080.22
'26/01/2214.714.814.614.8+0.33+2.261.4215.87-0.389,5232,6323.621.5+9590+4,954+5,9130.86-1183,746080.21
'26/01/2114.514.614.414.5-0.17-1.151.6615.48-0.1312,2064,5042.711.89-3170+7.94-3090.7+453,864080.21
'26/01/2014.514.614.514.6+0.08+0.581.2915.73-0.586,4301,9783.251+8560+1,693+2,5491-1703,819080.21
'26/01/1914.614.714.514.5-0.09-0.641.0915.59-0.2610,9823,7792.911.71-4.830-3,064-3,0690.85+993,989080.2
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
'26/01/1614.714.714.514.6+0.11+0.770.9715.75-0.6412,3962,4834.991.94+5720+2,088+2,6601.09+8153,890080.21
'26/01/1514.614.614.514.5-0.1-0.71.0215.58-0.327,6613,1662.421.19+69.10-1,783-1,7141.24+723,075080.26
'26/01/1414.514.614.514.6+0.22+1.561.0415.72-0.5112,0272,5404.731.88+3,2010+1,601+4,8021.23-1213,003080.27
'26/01/1314.614.614.314.4-0.04-0.261.9415.46-0.3910,2953,3553.071.59-4820+1,883+1,4000.95+903,124-180.26
'26/01/1214.514.514.414.4+0.07+0.520.9115.51-0.455,8162,1822.670.9-47.90+480+4321.02+73,034090.3
'26/01/0914.414.414.214.4-0.03-0.191.4915.41-0.338,4192,4663.411.29-5490+1,305+7561.03+1063,027090.3
'26/01/0814.514.614.414.4-0.13-0.91.2915.43-0.2611,3153,7523.021.75+1220+759+8811.12+1542,921090.31
'26/01/0714.714.814.514.5-0.07-0.451.8615.6-0.4511,4313,6763.111.78-4.790-736-7411.102,767090.33
'26/01/0614.514.614.414.6+0.2+1.361.115.69-0.5810,2242,7643.71.59+7000+760+1,4611.1-1392,767090.33
'26/01/0514.514.514.414.4+0.05+0.330.9815.44-0.3215,4223,6324.252.38-1770+2,869+2,6910.98+22,906090.31
'26/01/0214.314.314.214.3+0.05+0.330.7815.35-0.079,1183,2312.821.400-430-4301.01+832,904-390.31
'25/12/3114.314.314.214.3+0.04+0.260.7215.32-0.27,8262,6132.991.2+7610-2,930-2,1691.01+1522,8210120.43
'25/12/3014.214.314.114.3+0.06+0.391.0515.28-0.27,7312,7202.841.17+9730+182+1,1550.89+22,669-1120.45
'25/12/2914.214.214.114.2+0.06+0.40.6615.25-0.399,7922,8843.41.49+1,0450+1,145+2,1900.73+1142,667+1130.49
'25/12/2614.114.214.114.1+0.1+0.730.4715.19-0.410,9602,9733.691.66+9660+2,852+3,8180.56-292,553+3120.47
'25/12/241414.11414+0.11+0.810.5415.1-0.5311,9052,5854.611.79+3860+2,608+2,9940.4-162,582+490.35
'25/12/23141413.913.9-0.01-0.070.5414.95-0.347,7191,9104.041.15+6980+156+8530.34-5312,598+250.19
'25/12/2213.91413.913.9+0.19+1.360.6114.9108,7782,5143.491.31+2040+3,066+3,2700.23+2313,129+230.1
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
'25/12/1913.713.813.713.8+0.21+1.590.7614.690.1414,7022,1086.972.16+2980-6,932-6,6340.2-642,898010.03
'25/12/1813.513.613.513.5-0.06-0.410.8314.430.359,2753,6392.551.34+44.60-1,623-1,5780.15+442,962010.03
'25/12/1713.613.713.613.6-0.06-0.411.1614.50.289,4212,9883.151.38-3520-3,771-4,1230.14+1422,918010.03
'25/12/1613.813.813.513.6-0.21-1.552.2314.540.4119,2587,9542.422.81-1,1970-9,972-11,1680.2+2522,776-210.04
'25/12/1513.813.913.713.9-0.15-1.071.3314.84-0.0714,3464,7013.052.12-1,0810-4,871-5,9520.4+692,524-230.12
'25/12/12141413.914+0.18+1.280.7415.03-0.2712,1732,6544.591.82+3300+1,202+1,5320.57+232,455050.2
'25/12/11141413.813.8-0.06-0.41.4114.84-0.2718,1593,8134.762.71-2580-386-6450.52-2202,432+250.21
'25/12/1013.813.913.813.9+0.09+0.680.6814.92-0.417,2703,0875.592.56+5820-2,700-2,1180.56-282,652030.11
'25/12/0913.813.913.813.8+0.04+0.270.8214.78-0.1412,0692,3535.131.78+2640+5,296+5,5600.46-2782,680030.11
'25/12/0813.713.813.713.8+0.09+0.680.6214.76-0.278,8572,6183.381.3+22.80+2,262+2,2850.42-792,958030.1
'25/12/0513.613.713.613.7+0.1+0.760.6914.68-0.4111,1581,8735.961.63+8640+1,218+2,0820.42-1643,037030.1
'25/12/0413.613.713.613.6-0.08-0.620.8914.52-0.0712,6153,0824.091.84-170-2,020-2,0370.28-1693,201030.09
'25/12/0313.713.713.613.6+0.03+0.210.8914.580.147,8302,1453.651.14-35.40-1,287-1,3230.28-783,370-130.09
'25/12/0213.813.813.613.6+0.03+0.211.3814.540.219,6972,5843.751.42-880-1,877-1,9650.29-5733,448040.12
'25/12/0113.713.713.613.6-0.14-1.021.2314.530.0716,7054,2423.942.43-3280-1,033-1,3610.3+84,021040.1
'25/11/2813.713.813.613.7+0.11+0.821.0314.680.0716,9903,1495.42.49+7170+3,580+4,2970.35+3204,013+240.1
'25/11/2713.613.713.613.6+0.16+1.180.6914.6-0.2114,9643,0204.952.18-2710+3,520+3,2490.24-1763,693+220.05
'25/11/2613.413.513.413.5+0.23+1.770.7114.41-0.0711,6512,8674.061.67+18.40-549-5310.28-7513,869000
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
'25/11/2513.313.313.113.2+0.23+1.81.0114.15014,4392,40662.04+1530-724-5710.28+5794,620000
'25/11/24131312.913+0.08+0.650.8713.880.1415,4662,9315.282.15+8260-4,208-3,3820.25-8064,041000
'25/11/2112.91312.812.9-0.38-2.881.4813.720.6526,13510,6262.463.6-1,1530-11,135-12,2880.11+7724,847-100
'25/11/2013.313.413.213.3+0.42+3.271.5314.190.2114,5583,3854.32.07+8260-4,023-3,1970.29-1534,075+110.02
'25/11/1912.91312.812.9-0.06-0.431.5213.730.2920,1426,2673.212.78+1770-6,139-5,9620.15-7984,228000
'25/11/1813.313.312.912.9-0.43-3.222.5213.780.3643,18716,8132.576.05+1140-26,285-26,1710.13+6955,026000
'25/11/1713.513.513.413.4+0.06+0.480.8214.580.2730,6807,0154.374.5-1440-19,419-19,5630.12+3224,331000
'25/11/1413.313.413.213.3-0.2-1.491.1514.510.2740,79712,0193.395.95-3440-28,316-28,6600.13+1124,009000
'25/11/1313.413.513.413.5+0.08+0.610.8914.740.221,6524,4184.93.19-1320-11,606-11,7390.23-273,897000
'25/11/1213.513.513.413.4+0.02+0.140.8914.640.2727,2865,3675.084.02+6060-21,130-20,5240.26+3803,924000
'25/11/1113.613.613.413.4-0.05-0.341.514.620.2744,80610,6334.216.62-340-34,666-34,7000.14+4323,544000
'25/11/1013.413.513.313.4+0.16+1.241.5814.670.2713,0083,0224.31.9-710-3,679-3,7500.16-1263,112-700
'25/11/0713.413.413.313.3-0.25-1.821.2214.480.3427,6058,2473.354.03+46.60-16,189-16,1420.18+3613,238070.22
'25/11/0613.513.613.513.5+0.15+1.090.7514.760.2726,5445,1005.23.93-2110-17,644-17,8550.17+4082,877-170.24
'25/11/0513.313.413.113.4-0.11-0.812.2414.60.2726,9518,2733.263.9-1460-13,904-14,0500.23+1522,469-480.32
'25/11/0413.713.813.513.5-0.16-1.22.4814.730.227,4727,7913.534.1-230-16,815-16,8380.26+2072,3170120.52
'25/11/0313.713.713.613.7+0.05+0.340.8714.920.1330,2415,9245.14.52-7180-23,032-23,7500.28+4972,110-5120.57
'25/10/3113.413.613.413.6+0.19+1.431.5714.830.47,3222,0423.591.09+2860-2,237-1,9510.5-971,6130171.05
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
'25/10/3013.413.513.313.4+0.06+0.481.5714.660.1410,8352,1345.081.59-3690-2,531-2,9000.43+431,7100170.99
'25/10/2913.313.413.313.3+0.16+1.180.6914.60.077,9891,8244.381.17+2980-1,299-1,0010.55+261,6670171.02
'25/10/2813.113.213.113.2+0.11+0.840.9114.46-0.147,0961,7104.151.02-29.90-450-4800.47+311,6410171.04
'25/10/271313.11313.1+0.23+1.781.2114.310.077,3821,9843.721.06+3120+2,369+2,6810.48+111,6100171.06
'25/10/2312.812.912.812.9-0.05-0.350.7114.050.144,3951,4513.030.62+22.30-2,135-2,1130.38-2221,5990171.06
'25/10/2212.912.912.812.9-0.04-0.280.926,4341,7203.740.91-99.80-3,151-3,2510.38+141,8210170.93
'25/10/2112.91312.912.9+0.08+0.640.5714.140.145,7021,6873.380.81-130+14.9+1.870.41-481,8070170.94
'25/10/2012.812.912.812.9+0.16+1.221.0114.060.074,4021,5092.920.62-77.70+347+2690.41+71,8550170.92
'25/10/1712.812.812.712.7-0.15-1.141.2113.880.147,4042,6712.771.03-4080-3,317-3,7250.44+81,8480170.92
'25/10/1612.812.912.812.8+0.1+0.790.7914.08-0.146,7651,6324.150.95+1040+2,202+2,3060.56+101,8400170.92
'25/10/1512.612.712.512.7+0.22+1.751.7513.98-0.227,0781,4924.740.98+18.10+1,198+1,2160.53-2611,8300170.93
'25/10/1412.912.912.512.5-0.16-1.222.9513.70.079,5672,8133.41.33-4390-1,396-1,8350.52-1682,0910170.81
'25/10/1312.412.712.412.7-0.14-1.072.3513.89-0.0712,0634,1232.931.66-6890-4,097-4,7860.65-832,2590170.75
'25/10/0912.812.912.812.8+0.08+0.650.7914.05-0.148,0761,6684.841.13-3060+747+4410.86+422,3420170.73
'25/10/0812.612.712.612.7-0.01-0.070.8613.99-0.365,5802,0412.730.77+2930-175+1180.94-12,3000170.74
'25/10/0712.912.912.712.7+0.04+0.291.4414.01-0.4311,5492,7004.281.62-2760-2,134-2,4090.85+1382,301+5170.74
'25/10/0312.512.712.512.7+0.17+1.381.3813.97-0.438,4272,0114.191.16+2050+2,169+2,3740.93+1412,1630120.55
'25/10/0212.612.612.512.5+0.16+1.250.9613.75-0.228,3811,7544.781.15+5610+1,510+2,0700.87-242,022+7120.59
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
'25/10/0112.512.612.412.4-0.02-0.151.6213.59-0.310,2722,0764.951.4+4590+1,771+2,2300.71-4352,046050.24
'25/09/3012.312.412.312.4+0.27+2.261.2813.550.159,8721,8145.441.34+77.30+1,924+2,0010.57-582,481050.2
'25/09/2612.312.31212.1-0.2-1.632.3713.250.1516,0655,0333.192.13+260-2,703-2,6770.55-6992,539050.2
'25/09/2512.412.512.312.3-0.08-0.661.1813.4906,7322,4422.760.91+1250-860-7350.54-4683,238050.15
'25/09/2412.512.512.312.4-0.06-0.511.3913.6-0.158,1182,4133.361.1-2460-720-9660.51-973,706050.13
'25/09/2312.512.512.412.5+0.05+0.370.8813.68-0.228,3951,9794.241.15-34.30+1,957+1,9230.58+473,803050.13
'25/09/2212.412.512.412.4+0.04+0.290.4413.590.078,9271,8284.881.21-32.90-2,027-2,0600.59+2303,756050.13
'25/09/1912.512.512.312.4-0.02-0.151.1813.530.228,6782,1763.991.18-5570-1,632-2,1890.61-1353,526-250.14