≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00968B 元大優息投等債 / K線圖(日)

00968B 元大優息投等債

日期: 11/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.999.03-0.04-0.44%0.78%8.9398.93
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
1,4151,271萬7917.9張/筆8.999 (-0.16%)
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)
2,0071,817萬2179.25張/筆9.05+0.02 (+0.22%)

連續漲跌: 連2漲→跌  ( -0.04元 / -0.44%)

上櫃指數: 369.24 (-1.02 / -0.28%)

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)

00968B 元大優息投等債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/2 交易資料統計

共459日
成交價: 8.99元 (-0.04元/ -0.44%)成交張數: 1,415張成交金額: 1,271萬元
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116低
近3日新低
連2漲→跌
(-0.04元/ -0.44%)
第54低
近3日新低
第411高
近3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

結算價
8.99元		3日
10/29
~11/02
5日
10/27
~11/02
10日
10/16
~11/02
1個月
10/05
~11/02
3個月
08/04
~11/02
半年
05/05
~11/02
1年
'25/11/03
~11/02
2年3年5年10年15年20年今年
01/02
~11/02
起算價8.968.928.868.69.149.269.38------9.4
漲跌價+0.03+0.07+0.13+0.39-0.15-0.27-0.39-------0.41
漲跌幅+0.33%+0.78%+1.47%+4.53%-1.64%-2.92%-4.16%-------4.36%
振幅1.67%1.68%2.6%6.4%7.88%10%10.7%------10.6%
成交張數4,9038,6001.71萬2.69萬11.2萬32.7萬69.3萬------58.7萬
成交金額4,423萬7,742萬1.53億2.39億10億30億64.3億------54.3億
週轉率0.58%1.02%2.03%3.19%13.2%38.8%82.2%------69.6%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/11/028.9398.938.99-0.04-0.440.789-0.161,4157917.90.13+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
'26/10/218.918.958.98.9-0.01-0.110.568.91-0.15440974.530.04+710+162+2330.28014000
'26/10/208.98.928.868.91-0.04-0.450.678.96-0.53443835.340.04-50+310+3050.27014000
'26/10/198.958.978.938.95+0.03+0.340.458.870.872,064187110.18-160+832+8160.27-1214000
'26/10/168.888.968.888.92+0.06+0.680.98.910.12,90720913.90.26+5500+1,966+2,5160.27026000
'26/10/158.88.878.88.86+0.11+1.260.88.93-0.763,4144467.650.3+510+2,709+2,7600.2026000
'26/10/148.778.778.728.75000.578.77-0.235411224.430.05-160+259+2430.2026000
'26/10/138.78.758.698.75+0.09+1.040.698.740.091,1621876.210.1+7080-3.44+7050.2026000
'26/10/128.638.698.638.66+0.08+0.930.78.67-0.127501485.070.07+270+413+4400.12026000
'26/10/088.588.588.568.58+0.02+0.230.238.67-1.055251134.640.04-50-346-3510.11026000
'26/10/078.548.568.548.56+0.03+0.350.238.6-0.461,1511537.520.1+2000-281-810.11026000
'26/10/068.578.578.538.53-0.06-0.70.478.58-0.591,3003603.610.11+30-162-1590.1-126000
'26/10/058.68.618.588.59-0.01-0.120.358.540.589782044.790.08-90-40.9-49.90.1-127000
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
'26/10/028.638.638.68.6-0.03-0.350.358.590.161,5052326.490.13+3980-916-5180.1028000
'26/10/018.648.648.598.63-0.03-0.350.588.64-0.081,0382434.270.09+1880-104+83.80.05-1428000
'26/09/308.638.668.638.66000.358.590.761,4022276.170.12+50-198-1930.03-442000
'26/09/298.788.788.658.66-0.17-1.931.478.620.432,8175255.370.24-3760-1,943-2,3190.02046000
'26/09/248.818.848.818.83-0.12-1.340.348.741.055,6038356.710.49-5400-2,141-2,6810.07+246000
'26/09/238.98.958.98.95+0.03+0.340.568.81.632,1819822.20.19+400-1,242-1,2020.13044000
'26/09/228.968.968.918.92-0.01-0.110.568.93-0.111,35511112.20.12-4280+773+3450.13044000
'26/09/218.968.968.928.93-0.01-0.110.458.94-0.141,58115110.50.14-1340+118-15.70.18044000
'26/09/188.999.018.988.98+0.03+0.340.348.950.341,50112811.70.13+350+836+8710.2-544000
'26/09/178.958.988.948.95+0.07+0.790.459.02-0.811,515126120.14+1230+715+8380.19049000
'26/09/168.878.918.878.88+0.03+0.340.458.92-0.43,27224013.60.29+5000+1,322+1,8220.18-6049000
'26/09/158.98.98.848.85+0.01+0.110.688.89-0.493522141.640.03+320-49.9-17.90.120109000
'26/09/148.858.858.828.84+0.01+0.110.348.87-0.375431144.760.05+50-29.2-24.20.110109000
'26/09/118.828.838.818.83-0.04-0.450.238.84-0.089891895.230.09-710+127+56.30.11+10109000
'26/09/108.898.898.858.87-0.03-0.340.458.80.741,0271586.50.09+100+159+1690.12+3599000
'26/09/098.888.928.888.9000.458.860.411,1081567.10.1-560+276+2200.12+1064000
'26/09/088.938.938.878.9-0.02-0.220.678.9-0.017801894.130.07-340-3.5-37.50.13+554000
'26/09/078.958.958.918.92-0.04-0.450.458.93-0.137421644.530.07+40-349-3450.13049000
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
'26/09/048.958.978.948.96+0.01+0.110.348.930.32298545.520.03+2.010+107+1090.13049000
'26/09/038.958.958.928.95+0.02+0.220.348.96-0.15645996.510.06+60+413+4190.13049000
'26/09/028.928.938.918.93-0.01-0.110.228.94-0.148751376.380.0800-41.1-41.10.13049000
'26/09/018.968.968.928.94-0.06-0.670.448.920.21,7953165.680.16+90-362-3530.13+549000
'26/08/3199.028.999000.338.970.34945989.640.09+80+60.7+68.70.13+144000
'26/08/289.039.038.989-0.04-0.440.558.980.221,2162045.960.11-140-382-3960.12-1043000
'26/08/279.059.059.019.04-0.01-0.110.449.020.19848978.750.08+80+405+4130.13+1053000
'26/08/269.059.069.049.05+0.07+0.780.229.06-0.17542253.350.07+360+386+4220.13043000
'26/08/258.978.998.978.98+0.02+0.220.229.08-1.07408745.510.04+140-30.7-16.70.12043000
'26/08/248.988.988.958.96-0.02-0.220.338.99-0.35081453.50.05+40+59.2+63.20.12043000
'26/08/21998.968.98-0.07-0.770.448.950.381,8865253.590.17+50-1,130-1,1250.12043000
'26/08/209.079.099.069.09+0.11+1.220.339.040.62,02615413.20.18+2060+1,365+1,5710.12-42843000
'26/08/198.9798.978.98+0.03+0.340.349.11-1.412,08412816.30.19+5500-449+1010.09+155471000
'26/08/189.029.028.948.95-0.09-10.888.99-0.416,31362310.10.56-2,7490-1,109-3,8580.02+203316000
'26/08/179.089.089.029.04-0.06-0.660.668.951.042,0965094.120.19-5560-1,034-1,5900.37+64113000
'26/08/149.169.169.099.1-0.02-0.220.779.050.511,0751845.840.1+70-254-2470.44-33349000
'26/08/139.139.139.119.12000.229.15-0.35537816.630.0500+65.1+65.10.44-22382000
'26/08/129.149.149.19.12+0.01+0.110.449.12-0.052,66121412.40.24+3910+885+1,2760.44+6404000
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
'26/08/119.119.119.19.11-0.07-0.760.119.13-0.193,34230710.90.3-1,0570-687-1,7440.42+203398000
'26/08/109.179.199.159.18+0.01+0.110.449.110.821,2821419.090.12-1550+521+3660.56+131195000
'26/08/079.179.189.159.17-0.06-0.650.339.2-0.347,6848279.290.7-2,8940-3,394-6,2880.58064000
'26/08/069.249.249.29.23-0.01-0.110.439.170.77,1731,1536.220.66-2,8710-1,420-4,2910.97+1564000
'26/08/059.249.259.229.24+0.07+0.760.339.240.051,53012911.90.14-7400+987+2471.36049000
'26/08/049.169.199.159.17+0.03+0.330.449.27-1.17,48250514.80.69-4,4790-598-5,0772.13049000
'26/08/039.119.149.099.14-0.01-0.110.559.2-0.631,76014012.60.16-5090-518-1,0272.71049000
'26/07/319.139.169.139.15+0.05+0.550.339.10.531,51210514.40.14+440+395+4393.02-149000
'26/07/309.19.129.069.1-0.09-0.980.659.17-0.726,14133518.30.56-3760-245-6213+150000
'26/07/299.189.219.189.19+0.01+0.110.339.120.816,46523028.10.59-2,0880+5,966+3,8783.06049000
'26/07/289.189.199.169.18-0.01-0.110.339.23-0.531,63112413.20.15-2210+89.7-1313.35049000
'26/07/279.189.29.189.19+0.03+0.330.229.170.251,5862117.520.15-1,0980+1,394+2963.36049000
'26/07/249.169.169.139.16-0.03-0.330.339.160.041,3451827.390.12+3000-548-2484.23049000
'26/07/239.239.239.179.19-0.04-0.430.659.140.54,42627416.20.41-9630+1,355+3924.86049000
'26/07/229.219.239.199.23000.439.23-0.043,43927512.50.32-2,3230+2,173-1504.96049000
'26/07/219.279.279.229.23-0.05-0.540.549.25-0.27,76529326.50.72-6,6580+6,540-1185.25-2249000
'26/07/209.289.339.289.32+0.01+0.110.549.290.281,3461558.690.13-2960+544+2486.17+2271000
'26/07/179.289.339.289.31+0.02+0.220.549.36-0.533,49726313.30.33-2410+2,659+2,4186.2049000
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
'26/07/169.259.299.259.29+0.06+0.650.439.34-0.51,0001725.820.09+4390-153+2866.23049000
'26/07/159.239.259.229.23+0.01+0.110.339.31-0.889861945.080.09-60-142-1486.15049000
'26/07/149.249.279.229.22-0.02-0.220.549.27-0.555,68920427.90.52-5,2350+5,037-1986.15+149000
'26/07/139.329.329.249.24-0.06-0.650.869.28-0.397,29636719.90.68-6,7030+4,962-1,7416.84048000
'26/07/099.289.329.279.3+0.02+0.220.549.35-0.521,4868717.10.14-7480+990+2427.74048000
'26/07/089.369.369.289.28-0.13-1.380.859.31-0.273,604300120.34-2,3540+1,307-1,0477.81048000
'26/07/079.439.439.49.41-0.02-0.210.329.350.591,17711410.30.11+5310-569-37.68.14+348000
'26/07/069.49.449.399.43+0.04+0.430.539.43-0.011,4391817.950.14+9780-70.5+9088.06-2045000
'26/07/039.379.49.369.39+0.04+0.430.439.39-0.043,11414122.10.29+1,8100-8.42+1,8027.93-165000
'26/07/029.359.379.349.35000.329.39-0.473,08310828.60.29+1,9770-1,047+9307.68066000
'26/07/019.389.389.339.35-0.1-1.060.539.37-0.275,95525823.10.56+1,7200+1,538+3,2587.46066000
'26/06/309.439.469.429.45+0.03+0.320.429.40.573,062170180.29+1,1790+1,760+2,9397.21-166000
'26/06/299.419.439.419.42-0.01-0.110.219.48-0.644,67617826.30.44+1,2580+3,154+4,4127.04-267000
'26/06/269.389.449.389.43+0.02+0.210.649.46-0.283,71034110.90.35+1,0730+1,478+2,5516.85069000
'26/06/259.399.439.399.41+0.06+0.640.439.46-0.52,66424011.10.25+3930+2,157+2,5506.7-269000
'26/06/249.39.369.39.35+0.04+0.430.649.45-1.034,21736611.50.39+2,5150+610+3,1256.6-371000
'26/06/239.299.319.299.31-0.02-0.210.219.34-0.291,3451688.010.13-2350+130-1056.26074000
'26/06/229.39.349.299.33-0.02-0.210.539.320.158,02359913.40.75-7880-3,318-4,1066.29+174000
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
'26/06/189.359.49.349.39+0.04+0.430.649.39-0.044,27625616.70.4+3470+1,535+1,8826.4-173000
'26/06/179.349.369.349.35+0.01+0.110.219.37-0.22,00110519.10.19-770+1,518+1,4416.35074000
'26/06/169.379.379.339.34-0.04-0.430.439.38-0.474,19132812.80.39-2,2460-1,413-3,6596.36074000
'26/06/159.359.399.359.38+0.03+0.320.439.360.172,2402259.960.21+9390+35.8+9756.65074000
'26/06/129.299.369.299.35+0.05+0.540.759.38-0.345,44925621.30.51+2,2150+2,573+4,7886.51+274000
'26/06/119.259.39.259.3+0.03+0.320.549.39-0.961,8712178.620.17-2860+1,665+1,3796.19072000
'26/06/109.259.39.259.27+0.04+0.430.549.31-0.411,6461868.850.15+1100+1,334+1,4446.22-972000
'26/06/099.259.259.239.23-0.04-0.430.229.32-1.022,46912819.30.23-1,8550+1,950+956.2081000
'26/06/089.269.289.249.27-0.02-0.220.439.27-0.035,03531316.10.47+3,2390-642+2,5976.45-181000
'26/06/059.299.329.289.29+0.02+0.220.439.280.121,6701849.080.16+6700+199+8696+682000
'26/06/049.269.289.269.27-0.01-0.110.229.33-0.62,18411718.70.2+7600+1,203+1,9636.93076000
'26/06/039.299.319.289.28-0.04-0.430.329.29-0.161,4181539.270.1300+923+9236.81+576000
'26/06/029.289.329.269.32+0.07+0.760.659.34-0.269,05331928.40.84+6100+7,505+8,1156.79071000
'26/06/019.39.39.249.25-0.03-0.320.659.31-0.654,04417922.60.37-1,6170+2,304+6876.62+371000
'26/05/299.269.299.269.28+0.07+0.760.339.3-0.266,96022231.40.65-1,1850+6,196+5,0116.85-168000
'26/05/289.239.239.29.21-0.03-0.320.329.3-11,99817411.50.18+9860-33.1+9536.96069000
'26/05/279.239.259.229.24-0.01-0.110.329.26-0.182,61414717.80.24+1,1210+110+1,2316.81069000
'26/05/269.29.259.199.25+0.05+0.540.659.25-0.048,24735523.20.76-4290-1,085-1,5146.63069000
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
'26/05/259.249.249.199.2+0.02+0.220.549.25-0.493,71119618.90.34-7460+3,047+2,3016.67069000
'26/05/229.179.189.159.18+0.03+0.330.339.25-0.715,39320825.90.49+2,2270+2,131+4,3586.79069000
'26/05/219.179.29.169.19+0.05+0.550.449.26-0.742,63717714.90.24-9360+1,384+4486.45-469000
'26/05/209.169.189.129.14-0.05-0.540.659.24-1.112,7743158.810.25-1,1830+1,197+13.96.58+473000
'26/05/199.189.29.189.19+0.01+0.110.229.160.352,30516314.10.21-4400+1,122+6826.76069000
'26/05/189.199.199.169.18-0.04-0.430.339.19-0.122,4565754.270.23+4970+669+1,1666.82069000
'26/05/159.249.259.219.22-0.03-0.320.439.190.313,17725612.40.29-1,4490+668-7816.74069000
'26/05/149.259.269.249.25+0.01+0.110.229.28-0.292,32911919.60.22+1,2750+404+1,6796.96069000
'26/05/139.239.259.229.24000.329.26-0.222,26714315.80.21+1,3190+143+1,4626.77069000
'26/05/129.229.249.229.24000.229.25-0.073,18418017.70.29+1,4930+664+2,1576.57069000
'26/05/119.249.279.239.24000.439.27-0.273,76125914.50.35+2,2060-1,009+1,1976.34069000
'26/05/089.269.269.229.24-0.02-0.220.439.29-0.563,833202190.35+2750+2,452+2,7276069000
'26/05/079.299.299.269.26-0.02-0.220.329.250.11,95015512.60.18+1410+1,203+1,3445.95069000
'26/05/069.279.39.259.28+0.05+0.540.549.32-0.462,82127110.40.26-5410+1,874+1,3335.93069000
'26/05/059.259.259.229.23-0.03-0.320.329.3-0.811,8912278.330.17-1,0830+603-4806.01069000
'26/05/049.249.279.249.26+0.01+0.110.329.230.32,07719210.80.19-2850+1,561+1,2766.17069000
'26/04/309.239.259.239.25-0.03-0.320.229.27-0.181,2321398.860.11-5070-23.5-5306.21069000
'26/04/299.249.289.249.28+0.04+0.430.439.240.485,03213337.80.47+2,7360-684+2,0526.29069000
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
'26/04/289.249.269.229.24-0.02-0.220.439.28-0.391,5592227.020.14+4720+267+7395.87069000
'26/04/279.289.289.259.26-0.03-0.320.329.260.044,09432212.70.38+1,7750+312+2,0875.8069000
'26/04/249.319.319.289.29000.329.32-0.321,98813814.40.18+1,0180+323+1,3415.53069000
'26/04/239.319.319.289.29000.329.33-0.462,51620012.60.23+1,6490-896+7535.38069000
'26/04/229.339.359.329.33-0.02-0.210.329.37-0.443,58222216.10.33+1,7890-1,376+4135.13069000
'26/04/219.339.369.339.35+0.03+0.320.329.330.173,06617417.60.29+2,3380-709+1,6294.86069000
'26/04/209.339.349.329.32000.219.4-0.825,37924721.80.5+3,3030+1,282+4,5854.51069000
'26/04/179.349.359.329.32-0.06-0.640.329.42-1.073,079279110.29-1,9800+480-1,5004.01069000
'26/04/169.379.399.369.38-0.02-0.210.329.340.411,3873873.580.13+5090+84+5934.31069000
'26/04/159.419.419.399.4+0.03+0.320.219.41-0.152,82618215.50.27+4040+2,189+2,5934.21069000
'26/04/149.359.49.359.37+0.04+0.430.549.44-0.752,42315315.80.23+1,3790+64.6+1,4444.15069000
'26/04/139.349.369.329.33-0.04-0.430.439.43-1.091,4381529.460.13-2600+773+5133.95069000
'26/04/109.379.399.379.37-0.01-0.110.219.4-0.361,62913512.10.15+9010+532+1,4333.99-169000
'26/04/099.379.399.369.38-0.04-0.420.329.42-0.422,29813017.70.22+5250+1,449+1,9743.85070000
'26/04/089.429.439.49.42+0.06+0.640.329.410.074,24729814.20.4+1,9190+2,179+4,0983.77-170000
'26/04/079.359.49.359.36+0.04+0.430.549.42-0.612,3092349.870.22+1,4440+124+1,5683.48071000
'26/04/029.339.349.39.32-0.03-0.320.439.41-0.961,4491907.630.14+5940-73.4+5213.26071000
'26/04/019.39.359.39.35+0.04+0.430.549.35-0.044,81415131.90.45+3,1570-845+2,3123.17071000
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
'26/03/319.289.339.279.31+0.08+0.870.659.35-0.393,63721916.60.34+1,1210+1,740+2,8612.7071000
'26/03/309.29.249.199.23+0.01+0.110.549.29-0.684,21720220.90.39-2430+1,892+1,6492.52071000
'26/03/279.269.269.219.22-0.05-0.540.549.190.31,8181969.270.17-370+365+3282.54-371000
'26/03/269.299.299.279.27-0.03-0.320.229.250.212,434188130.23-1,3220+2,079+7572.54074000
'26/03/259.39.319.289.3+0.05+0.540.329.36-0.694,37523318.80.41+2740+3,995+4,2692.72074000
'26/03/249.229.269.229.25+0.05+0.540.439.29-0.471,53510714.30.14+5560+478+1,0342.67074000
'26/03/239.249.249.29.2-0.13-1.390.439.34-1.515,54042912.90.51-2,8480+4,329+1,4812.58+374000
'26/03/209.319.349.39.33+0.04+0.430.439.221.234,37119522.40.41+2,9830+159+3,1422.98071000
'26/03/199.339.339.319.33-0.03-0.320.219.4-0.782,24914815.20.21+1150+1,095+1,2102.55071000
'26/03/189.319.369.319.36+0.11+1.190.549.320.42,83419914.20.26+1,7780+390+2,1682.52-10071000
'26/03/179.39.39.259.25-0.03-0.320.549.37-1.263,29731510.50.31-2,3710+1,419-9522.27+100171000
'26/03/169.269.39.269.28+0.01+0.110.439.34-0.611,6992586.590.16-4210+912+4912.61-171000
'26/03/139.269.289.269.27-0.02-0.220.229.270.022,47223010.80.23-8530+1,028+1752.7072000
'26/03/129.319.319.279.29-0.13-1.380.429.250.396,3847059.060.59-3,9470+394-3,5532.82+172000
'26/03/119.449.449.49.42-0.06-0.630.429.31.275,46329118.80.51-5,2230+3,984-1,2393.4071000
'26/03/109.499.499.479.48+0.11+1.170.219.440.445,09824720.60.48+2,6380+956+3,5944.17-171000
'26/03/099.49.49.359.37-0.08-0.850.539.55-1.962,95928910.20.28+4330+1,522+1,9553.77+272000
'26/03/069.459.479.439.45+0.01+0.110.429.430.232,31621910.60.22+7500+609+1,3593.78-570000
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
'26/03/059.459.469.439.44-0.02-0.210.329.48-0.461,79315611.50.17+3320+1,239+1,5713.66075000
'26/03/049.439.479.439.46+0.04+0.420.429.52-0.685,91838515.40.56+4,3180+914+5,2323.6075000
'26/03/039.439.449.49.42-0.02-0.210.429.47-0.572,21015214.50.21+6250+624+1,2492.96+575000
'26/03/029.419.449.49.44+0.03+0.320.439.44-0.043,10026911.50.29-1390+2,054+1,9152.87070000
'26/02/269.429.449.49.41-0.01-0.110.429.42-0.158,17239420.70.77-4,6310+4,749+1182.86+170000
'26/02/259.499.59.469.46-0.04-0.420.429.5-0.442,98126811.10.28-2,1090+1,539-5703.54069000
'26/02/249.499.529.479.5000.539.54-0.411,6103095.210.15+2230+748+9713.84069000
'26/02/239.459.539.459.5+0.07+0.740.859.54-0.384,3854938.890.42+1,6640+2,153+3,8173.78069000
'26/02/119.459.469.439.43000.329.44-0.144,15529813.90.39-1,0480+1,317+2693.52+169000
'26/02/109.429.449.419.43+0.01+0.110.329.51-0.832,85214419.80.27-1,3780+2,382+1,0043.66068000
'26/02/099.439.449.429.42-0.02-0.210.219.47-0.514,6545029.270.44+1,0700+1,780+2,8503.85+168000
'26/02/069.449.489.449.44+0.03+0.320.439.49-0.522,4173546.830.23+390+1,852+1,8913.69067000
'26/02/059.399.419.399.41+0.02+0.210.219.48-0.792,951155190.28+2,1450+358+2,5033.68067000
'26/02/049.389.49.389.39000.219.39-0.011,70316110.60.1600+1,324+1,3243.35067000
'26/02/039.419.419.399.39-0.04-0.420.219.41-0.182,67718614.40.25-1800+534+3543.35067000
'26/02/029.339.439.339.43+0.11+1.181.079.430.054,22932712.90.4+3,1730+698+3,8713.37067000
'26/01/309.299.329.299.32+0.02+0.220.329.39-0.722,575234110.24+1,7660-862+9042.92067000
'26/01/299.329.359.299.3-0.02-0.210.649.37-0.743,55131311.40.33-1,0090+2,289+1,2802.67067000
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
'26/01/289.379.379.319.32-0.09-0.960.649.36-0.449,05069113.10.84-5,7240+4,423-1,3012.8067000
'26/01/279.429.449.419.41-0.01-0.110.329.43-0.1810,95276214.41.03-7,4200+8,419+9993.59067000
'26/01/269.429.459.49.42-0.04-0.420.539.48-0.665,23638213.70.49-2,6530+3,544+8914.6067000
'26/01/239.469.489.469.46+0.01+0.110.219.48-0.261,96317611.20.19+4890+1,234+1,7234.96067000
'26/01/229.439.459.429.45+0.07+0.750.329.51-0.584,29125716.70.4+1,4110-374+1,0374.56-367000
'26/01/219.49.439.399.42-0.01-0.110.429.5-0.892,87928510.10.27-5200+1,087+5674.36070000
'26/01/209.389.459.389.43+0.02+0.210.749.410.161,6551858.950.16+1,0130-269+7444.42070000
'26/01/199.429.469.419.41-0.09-0.950.539.49-0.856,433535120.61-4,0210+3,381-6404.29070000
'26/01/169.59.529.59.5-0.01-0.110.219.490.11,9682767.130.19+4710+777+1,2484.81070000
'26/01/159.59.539.59.51+0.03+0.320.329.54-0.272,97323412.70.28+1020+2,338+2,4404.75070000
'26/01/149.479.519.479.48+0.01+0.110.429.54-0.634,24533212.80.4+1,4590+852+2,3114.71070000
'26/01/139.469.489.459.47+0.02+0.210.329.5-0.362,350181130.22+1,2360+179+1,4154.52070000
'26/01/129.459.479.449.45+0.01+0.110.329.48-0.323,97225815.40.38+2,2100-524+1,6864.36-370000
'26/01/099.419.449.419.44000.329.49-0.572,35215814.90.22+1,3470-25.6+1,3214.08073000
'26/01/089.49.469.49.44+0.05+0.530.649.420.174,27933612.70.4+2,3730+1,092+3,4653.9-1773000
'26/01/079.399.419.399.39+0.02+0.210.219.44-0.521,6712028.270.16+9990+22.1+1,0213.58-290000
'26/01/069.379.419.369.37+0.03+0.320.549.41-0.412,879262110.27+1,7340-427+1,3073.46-2292000
'26/01/059.339.369.339.34-0.01-0.110.329.41-0.745,08426419.30.48+2,4210+1,590+4,0113.230114000
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
'26/01/029.379.389.359.35-0.05-0.530.329.36-0.072,7103447.880.25-7360-438-1,1742.920114000
'25/12/319.399.419.389.4+0.01+0.110.329.380.222,25119611.50.21+2900+1,596+1,8863.01-30114000
'25/12/309.49.439.399.39-0.01-0.110.439.41-0.274,13826815.40.39-10+2,469+2,4682.980144000
'25/12/299.399.429.399.4000.329.44-0.422,87621713.20.27+1,6500+172+1,8222.970144000
'25/12/269.399.429.399.4+0.01+0.110.329.42-0.172,26316014.10.21+1,5900-594+9962.760144000
'25/12/249.399.419.389.39-0.01-0.110.329.43-0.43,04116518.40.29+6810+505+1,1862.560144000
'25/12/239.419.419.399.4000.219.41-0.081,70714012.20.16-400+818+7782.470144000
'25/12/229.419.419.389.4000.329.4-0.013,35020216.60.31+6730-1,627-9542.480144000
'25/12/199.49.429.399.4+0.01+0.110.329.41-0.062,27513816.50.21+1,1140+220+1,3342.39-354144000
'25/12/189.449.469.439.43+0.01+0.110.329.47-0.413,17721814.60.3-1,4150+645-7702.25+3498000
'25/12/179.429.439.419.42+0.03+0.320.219.43-0.12,18117812.20.21-1,3620+1,018-3442.43+356495000
'25/12/169.369.49.369.39+0.04+0.430.439.43-0.385412192.470.05+430+235+2782.60139000
'25/12/159.369.369.349.35-0.04-0.430.219.36-0.151,2872365.450.12+4450-226+2192.590139000
'25/12/129.439.439.399.39-0.04-0.420.429.310.871,3321847.240.13-3430-109-4522.540139000
'25/12/119.419.459.49.43+0.05+0.530.539.430.012,84217216.50.27+1,2370+431+1,6682.58-1139000
'25/12/109.379.49.369.38+0.01+0.110.439.42-0.436431135.690.0600+192+1922.420140000
'25/12/099.389.399.379.37000.219.38-0.071,82715012.20.17+7540-424+3302.420140000
'25/12/089.429.429.379.37-0.08-0.850.539.38-0.145,64441613.60.53+1,2280+994+2,2222.950140000
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
'25/12/059.459.479.449.45000.329.410.422,74215417.80.26-100+62.2+52.22.790140000
'25/12/049.469.469.449.45-0.02-0.210.219.440.081,53713311.60.15+4830-609-1262.760140000
'25/12/039.479.479.469.47000.119.470.031,89415212.50.18+9100+560+1,4702.70140000
'25/12/029.479.489.479.47-0.02-0.210.119.47-0.022,65215317.30.25-1,3860+120-1,2662.580140000
'25/12/019.59.529.499.49-0.01-0.110.329.460.316,42717337.20.61+5940-2,751-2,1572.760140000
'25/11/289.489.519.479.5000.429.52-0.222,26619611.60.22+8850-444+4412.690140000
'25/11/279.459.529.459.5+0.04+0.420.749.53-0.293,73925314.80.36+1,9630+604+2,5672.570140000
'25/11/269.459.489.459.46+0.01+0.110.329.53-0.712,19220610.60.21+8240+1,134+1,9582.32-3140000
'25/11/259.49.469.49.45+0.05+0.530.649.5-0.544,80328816.70.45+3,4190+853+4,2722.21+3143000
'25/11/249.359.419.359.4+0.07+0.750.649.46-0.613,51730611.50.33+2,3640-14.9+2,3491.78-4140000
'25/11/219.319.349.319.33+0.03+0.320.329.39-0.673,28522714.50.31+1,4190+1,152+2,5711.48-237144000
'25/11/209.329.359.319.34+0.02+0.210.439.37-0.371,3781917.210.13+2010+169+3701.3-9381000
'25/11/199.329.339.319.32-0.01-0.110.219.35-0.32,11718911.20.2-1,0270+1,300+2731.27+6390000
'25/11/189.39.349.39.33+0.04+0.430.439.34-0.142,3453756.250.22+2570+1,095+1,3521.4+227384000
'25/11/179.159.39.159.29-0.04-0.431.619.34-0.523,62528212.90.34-3690+1,520+1,1511.370157000
'25/11/149.369.369.339.33-0.06-0.640.329.320.12,1462707.950.2-420-16.8-58.81.43+3157000
'25/11/139.419.419.389.39000.329.330.691,6372277.210.15-4610+1,115+6541.440154000
'25/11/129.359.49.349.39+0.07+0.750.649.4-0.122,00717611.40.19+1,2440-344+9001.50154000
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
'25/11/119.319.339.319.32+0.02+0.220.229.34-0.219791367.20.09-980+369+2711.34-1154000
'25/11/109.349.349.299.3-0.05-0.530.539.34-0.421,7693215.510.16-6630-97.3-7601.35+1155000
'25/11/079.329.369.329.35+0.04+0.430.439.330.181,65914711.30.16+7450-123+6221.440154000
'25/11/069.299.319.299.31-0.03-0.320.219.36-0.51,8693305.660.17-1,1830+345-8381.340154000
'25/11/059.319.379.319.34+0.04+0.430.659.310.352,449204120.23+9030+274+1,1771.49-1154000
'25/11/049.299.319.299.3-0.03-0.320.219.33-0.362,0453146.510.19-6280+234-3941.63+1155000