≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00970B 台新BBB投等債20+ / K線圖(日)

00970B 台新BBB投等債20+

日期: 10/01
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.698.71-0.02-0.23%0.46%8.688.698.65
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%)
4,2133,653萬27615.3張/筆8.678.65 (+0.46%)
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)
1,7281,504萬2816.15張/筆8.7-0.03 (-0.34%)

連續漲跌: 連4跌  ( -0.34元 / -3.77%)

上櫃指數: 418.82 (1.75 / +0.42%)

新聞及公告

• 台新20年期以上BBB美元投資等級公司債ETF基金（原名稱：新光20年期以上BBB美元投資等級公司債ETF基金）（基金之配息來源可能為收益平準金）（以下簡稱本基金），2026年9月30日收益分配評價結果。 (分配收益公告 10/01)

• 台新20年期以上BBB美元投資等級公司債ETF基金 (原名稱：新光20年期以上BBB美元投資等級公司債ETF基金)(基金之配息來源可能為收益平準金) (以下簡稱本基金)，2026年8月31日評價每受益權單位實際配發金額。 (分配收益公告 09/11)

• 台新20年期以上BBB美元投資等級公司債ETF基金（原名稱：新光20年期以上BBB美元投資等級公司債ETF基金）（基金之配息來源可能為收益平準金）（以下簡稱本基金），2026年8月31日收益分配評價結果。 (分配收益公告 09/01)

• 台新20年期以上BBB美元投資等級公司債ETF基金 (原名稱：新光20年期以上BBB美元投資等級公司債ETF基金)(基金之配息來源可能為收益平準金) (以下簡稱本基金)，2026年7月31日評價每受益權單位實際配發金額。 (分配收益公告 08/13)

• 台新20年期以上BBB美元投資等級公司債ETF基金（原名稱：新光20年期以上BBB美元投資等級公司債ETF基金）（基金之配息來源可能為收益平準金）（以下簡稱本基金），2026年7月31日收益分配評價結果。 (分配收益公告 08/03)

• 台新20年期以上BBB美元投資等級公司債ETF基金 (原名稱：新光20年期以上BBB美元投資等級公司債ETF基金)(基金之配息來源可能為收益平準金) (以下簡稱本基金)，2026年6月30日評價每受益權單位實際配發金額。 (分配收益公告 07/14)

• 新光20年期以上BBB美元投資等級公司債ETF證券投資信託基金（基金之配息來源可能為收益平準金）（以下簡稱本基金），2026年6月30日收益分配評價結果。 (分配收益公告 07/01)

00970B 台新BBB投等債20+ 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/1 交易資料統計

共434日
成交價: 8.69元 (-0.02元/ -0.23%)成交張數: 4,213張成交金額: 3,653萬元
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17低
近289日新低
連4跌
(-0.34元/ -3.77%)
第99高
近22日新高
第111高
近3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

結算價
8.69元		3日
09/29
~10/01
5日
09/23
~10/01
10日
09/16
~10/01
1個月
09/02
~10/01
3個月
07/03
~10/01
半年
04/07
~10/01
1年
'25/10/02
~10/01
2年3年5年10年15年20年今年
01/02
~10/01
起算價8.929.018.99.019.499.379.41------9.49
漲跌價-0.23-0.32-0.21-0.32-0.8-0.68-0.72-------0.8
漲跌幅-2.58%-3.55%-2.36%-3.55%-8.43%-7.26%-7.65%-------8.43%
振幅2.13%4.33%4.61%4.55%9.59%10.2%10.8%------10.4%
成交張數9,4991.67萬2.42萬3.53萬9.87萬21.9萬45.7萬------32.8萬
成交金額8,266萬1.47億2.15億3.14億8.98億20.3億42.9億------30.7億
週轉率2.43%4.27%6.2%9.04%25.3%56.1%117%------84.2%

* 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
'26/10/018.688.698.658.69-0.02-0.230.468.650.464,21327615.30.37+160+197+2130.03+5201000
'26/09/308.718.728.698.71-0.03-0.340.348.640.781,7282816.150.15-100-357-3670.030196000
'26/09/298.848.848.728.74-0.18-2.021.358.670.793,5585606.350.31-1200-765-8850.030196000
'26/09/248.938.938.98.92-0.11-1.220.338.81.44,12021019.60.37-2860-1,418-1,7040.050196000
'26/09/2399.0499.03+0.02+0.220.448.891.583,052145210.28+1300+143+2730.110196000
'26/09/229.049.048.999.01-0.01-0.110.559.01-0.043,80519719.30.34-1360+916+7800.080196000
'26/09/219.019.029.019.02-0.02-0.220.119.04-0.181,3051449.060.12+800+125+2050.110196000
'26/09/189.029.069.029.04+0.06+0.670.458.990.51298963.10.03+210+147+1680.090196000
'26/09/178.989.028.988.98+0.06+0.670.459.07-11,38211112.40.12+60+1,090+1,0960.080196000
'26/09/168.928.968.928.92+0.02+0.220.458.98-0.697321913.830.07+130-43.4-30.40.080196000
'26/09/158.98.918.898.9+0.03+0.340.238.93-0.281,1121776.280.1+300-544-5140.080196000
'26/09/148.98.938.98.92+0.02+0.220.348.94-0.221,979165120.18+110-630-6190.070196000
'26/09/118.918.918.898.9-0.05-0.560.228.93-0.291,0492234.70.09-1350+476+3410.06-1196000
'26/09/108.988.988.948.95-0.03-0.330.458.890.76741833.690.06+120-177-1650.10197000
'26/09/098.988.998.968.98+0.01+0.110.338.960.236841634.190.06+150-117-1020.10197000
'26/09/088.998.998.948.97-0.02-0.220.568.99-0.251,3242245.910.12-5570+218-3390.090197000
'26/09/07998.988.99-0.05-0.550.229.01-0.228362822.960.08+20-388-3860.23-10197000
'26/09/049.049.049.029.04+0.01+0.110.229.010.341,4329115.70.13-1160-101-2170.23+1207000
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
'26/09/039.019.049.019.03+0.04+0.440.339.04-0.076431285.020.0600+110+1100.260206000
'26/09/02998.998.99-0.02-0.220.119.02-0.31,3461857.280.12-150-247-2620.26+1206000
'26/09/019.059.0599.01-0.06-0.660.558.990.1990022540.0800-814-8140.27+35205000
'26/08/319.089.089.069.07+0.01+0.110.229.040.297121504.750.0600+104+1040.270170000
'26/08/289.19.19.049.06-0.05-0.550.669.06-0.035,43426120.80.49+5390+2,939+3,4780.270170000
'26/08/279.129.129.119.11-0.01-0.110.119.10.111,5791629.750.1400+79.4+79.40.13-3170000
'26/08/269.119.149.119.12+0.06+0.660.339.13-0.132,2292967.530.2-890+236+1470.13-1173000
'26/08/259.039.079.039.06+0.04+0.440.449.14-0.923,19118017.70.2900-2,514-2,5140.150174000
'26/08/249.029.0299.02-0.01-0.110.229.05-0.291,10418460.100+84.6+84.60.15-2174000
'26/08/219.059.059.019.03-0.07-0.770.4490.349061914.750.0800-36.7-36.70.15+5176000
'26/08/209.099.129.089.1+0.1+1.110.449.050.598433782.230.0800+732+7320.15-5171000
'26/08/1999.018.999+0.03+0.330.229.13-1.391,0161696.010.0900+78+780.150176000
'26/08/18998.958.97-0.08-0.880.558.99-0.264,55136112.60.4100-1,980-1,9800.15+9176000
'26/08/179.19.19.039.05-0.08-0.880.778.961.023,2005395.940.29+220-176-1540.16+10167000
'26/08/149.219.219.179.18-0.02-0.220.439.120.621,4902625.690.14+2580-993-7350.15+3157000
'26/08/139.29.29.199.2-0.01-0.110.119.23-0.298031984.060.07+70-201-1940.080154000
'26/08/129.29.219.199.21+0.01+0.110.229.190.218011117.210.07+70-406-3990.08-1154000
'26/08/119.219.219.189.2-0.06-0.650.329.20.017592443.110.07+70-679-6720.08+5155000
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
'26/08/109.249.269.249.26+0.02+0.220.229.190.83971732.290.04+30+218+2210.080150000
'26/08/079.269.269.239.24-0.07-0.750.329.28-0.41,3052415.420.12+70-700-6930.08+20150000
'26/08/069.339.339.299.31-0.02-0.210.439.250.683431452.360.0300-139-1390.080130000
'26/08/059.319.339.39.33+0.08+0.860.329.320.094,79121422.40.45+380-1,090-1,0520.08-1130000
'26/08/049.239.259.239.25+0.03+0.330.229.34-1.013001112.710.03+110+84.1+95.10.070131000
'26/08/039.29.229.189.22-0.03-0.320.439.26-0.458761685.220.08-10+249+2480.060131000
'26/07/319.239.259.239.25+0.07+0.760.229.170.89494677.370.05+40+193+1970.060131000
'26/07/309.189.29.169.18-0.11-1.180.439.23-0.581,8673026.180.17+3490-596-2470.32+8131000
'26/07/299.289.39.279.29+0.01+0.110.329.171.271,1171716.530.1+4820+507+9890.230123000
'26/07/289.269.289.259.28000.329.3-0.221,2401856.70.11+2080+205+4130.110123000
'26/07/279.299.299.279.28+0.03+0.320.229.250.341,0771726.260.100+81.8+81.80.050123000
'26/07/249.269.279.239.25-0.03-0.320.439.220.287081395.090.07+60-161-1550.05+22123000
'26/07/239.299.39.269.28-0.04-0.430.439.210.736522242.910.06+60-582-5760.050101000
'26/07/229.329.329.289.32-0.01-0.110.439.290.368942094.280.08-2880-193-4810.050101000
'26/07/219.329.349.319.33-0.05-0.530.329.30.352,60511223.30.24+250-248-2230.120101000
'26/07/209.379.389.379.38+0.01+0.110.119.310.714901433.420.05+2160-89.1+1270.120101000
'26/07/179.379.399.349.37+0.02+0.210.539.38-0.152,1292548.380.2+30+1,629+1,6320.06-14101000
'26/07/169.339.359.339.35+0.04+0.430.219.37-0.256221693.680.06+560-8+480.06+1115000
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
'26/07/159.339.339.289.31+0.01+0.110.549.35-0.381,6032097.670.15-2110-1,131-1,3420.05+3114000
'26/07/149.389.389.349.35-0.02-0.210.439.36-0.071,6081908.460.15+2600-329-690.10111000
'26/07/139.419.419.369.37-0.07-0.740.539.360.052,4012718.860.23-2,0480+845-1,2030.03+10111000
'26/07/099.439.449.429.44+0.02+0.210.219.46-0.214361173.720.04+40-332-3280.570101000
'26/07/089.499.499.419.42-0.11-1.150.849.410.122,5302828.970.24-1,7020+714-9880.57+6101000
'26/07/079.559.559.529.53-0.02-0.210.319.460.751,1941209.950.11-1080+57.8-50.21.02095000
'26/07/069.539.569.539.55+0.02+0.210.319.540.156591524.340.06+580+54.1+1121.05095000
'26/07/039.59.539.59.53+0.04+0.420.329.50.321,58014710.80.15+8000-488+3121.03095000
'26/07/029.489.59.489.49-0.01-0.110.219.5-0.17221295.60.07+2700-412-1420.82095000
'26/07/019.519.519.479.5-0.1-1.040.429.480.231,2881717.530.12-7650+459-3060.75095000
'26/06/309.589.619.589.6+0.04+0.420.319.510.961,4821927.720.14+4500+33.7+4840.95-11695000
'26/06/299.559.579.559.56000.219.6-0.381,3401707.880.13+8340-344+4900.83-40211000
'26/06/269.549.589.549.56000.429.56-0.042,1643047.120.21+6990+57.9+7571.780251000
'26/06/259.549.589.529.56+0.08+0.840.639.57-0.11,9762049.690.19+7630+801+1,5641.6+101251000
'26/06/249.419.489.419.48+0.07+0.740.749.56-0.863,629213170.34+2,7510-2,220+5311.40150000
'26/06/239.439.439.419.41-0.03-0.320.219.45-0.376011304.620.06+440+235+2790.680150000
'26/06/229.429.459.429.44-0.03-0.320.329.420.191,7041739.850.16+6030-274+3290.670150000
'26/06/189.459.489.459.47+0.05+0.530.329.470.041,76216510.70.17+1240+697+8210.510150000
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
'26/06/179.439.449.429.42+0.01+0.110.219.44-0.211,57712212.90.15-8950+1,148+2530.480150000
'26/06/169.459.459.49.41-0.07-0.740.539.44-0.332,5273088.20.24+270-392-3650.710150000
'26/06/159.489.519.469.48+0.03+0.320.539.430.522,36522610.50.22-1,0480+1,309+2610.7-71150000
'26/06/129.459.59.459.5+0.08+0.850.539.50.053,91424316.10.37+2,5330-1,059+1,4740.97-95221000
'26/06/119.389.429.389.42+0.02+0.210.439.51-0.952,24514515.50.21+5040+72.8+5770.570316000
'26/06/109.49.419.369.4+0.03+0.320.539.41-0.112,69718714.40.25+30+287+2900.44+1316000
'26/06/099.389.399.379.37-0.03-0.320.219.42-0.574,18319521.40.39-2,8040+2,760-44.20.440315000
'26/06/089.389.49.389.4-0.03-0.320.219.370.323,79021417.70.36+3,4830-2,580+9034.93+30315000
'26/06/059.419.449.419.43+0.02+0.210.329.380.572,290163140.22+1,7060-1,254+4524.080285000
'26/06/049.49.419.49.41000.119.42-0.151,0891129.720.1+6240-63.6+5603.670285000
'26/06/039.419.429.49.41-0.04-0.420.219.40.127831624.840.07+990+128+2273.52+20285000
'26/06/029.379.459.379.45+0.08+0.850.859.440.062,3242698.640.22+1,8540-125+1,7293.490265000
'26/06/019.389.389.369.37-0.02-0.210.219.41-0.461,7311829.510.16+1,4410-379+1,0623.030265000
'26/05/299.369.49.359.39+0.07+0.750.549.41-0.192,4422778.820.23+1,2000+828+2,0282.680265000
'26/05/289.329.329.299.32000.329.4-0.814,480224200.42+3,2110-967+2,2442.380265000
'26/05/279.319.349.319.32000.329.34-0.271,5601778.810.15+8860+279+1,1651.58-15265000
'26/05/269.339.339.39.32+0.01+0.110.329.34-0.21,4302126.740.13+5800+797+1,3771.370280000
'26/05/259.329.339.299.31+0.03+0.320.439.33-0.261,1371706.690.11+130+951+9641.22+10280000
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
'26/05/229.259.289.259.28+0.05+0.540.339.33-0.591,93013614.20.18+1,2770-553+7241.220270000
'26/05/219.279.279.229.23+0.05+0.540.549.29-0.646641325.030.06+2670+105+3722.590270000
'26/05/209.229.229.179.18-0.05-0.540.549.27-0.952,1912349.360.2-4830+1,092+6092.520270000
'26/05/199.249.259.239.23-0.01-0.110.229.180.541,66914011.90.15-7320+1,393+6612.64+10270000
'26/05/189.259.269.219.24-0.04-0.430.549.220.21,4682905.060.14+4670+340+8072.820260000
'26/05/159.369.399.329.33-0.03-0.320.759.280.571,3181727.660.12-3960+192-2042.710260000
'26/05/149.349.369.349.36+0.02+0.210.219.37-0.073,57912229.30.33+2,5630-622+1,9412.80260000
'26/05/139.339.359.319.34000.439.340.022,03018610.90.19+1,8100-980+8302.180260000
'26/05/129.339.349.339.34-0.01-0.110.119.320.21,1101706.530.1+9060+1.96+9081.740260000
'26/05/119.329.359.329.35+0.03+0.320.329.350.014,25621419.90.4+2,8450-909+1,9361.520260000
'26/05/089.369.369.329.32-0.05-0.530.439.38-0.615,32226320.20.5+1,8090+2,153+3,9623.070260000
'26/05/079.399.399.379.37000.219.330.438241914.310.08+2200-62.6+1572.62-2260000
'26/05/069.369.379.359.37+0.07+0.750.229.41-0.411,2782325.510.12+5330+213+7462.570262000
'26/05/059.339.339.39.3-0.04-0.430.329.38-0.845872122.770.05+300-31.8-1.822.440262000
'26/05/049.339.359.329.34+0.01+0.110.329.290.52,901208140.27+1,5580-368+1,1902.430262000
'26/04/309.349.349.319.33-0.04-0.430.329.320.132,0972348.960.2-9310-90-1,0212.070262000
'26/04/299.329.379.329.37+0.04+0.430.549.290.811,3941449.680.13+1,0290-336+6932.290262000
'26/04/289.319.349.299.33000.549.34-0.17531714.40.07+3540-114+2402.040262000
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
'26/04/279.359.359.329.33-0.04-0.430.329.320.081,7013105.490.16+1,0480-755+2931.960262000
'26/04/249.389.399.379.37-0.01-0.110.219.39-0.229541198.010.09+5660-200+3661.710262000
'26/04/239.399.399.379.38-0.01-0.110.219.41-0.341,3702266.060.13+9310+120+1,0511.580262000
'26/04/229.49.49.389.39-0.02-0.210.219.43-0.392,19120510.70.21+5300+626+1,1561.360262000
'26/04/219.389.419.389.41+0.03+0.320.329.380.341,6962307.370.16+1,2300-186+1,0441.230262000
'26/04/209.379.399.379.38+0.01+0.110.219.42-0.471,2162225.480.11+6670+107+7741.520262000
'26/04/179.419.419.369.37-0.06-0.640.539.45-0.867652622.920.07-4150-66.7-4821.370262000
'26/04/169.469.499.469.48-0.01-0.110.329.420.611,1941209.950.11+9160-802+1141.460262000
'26/04/159.489.59.489.49+0.03+0.320.219.5-0.13,26223913.60.31+1,8010-153+1,6481.250262000
'26/04/149.469.499.469.46+0.04+0.420.329.54-0.838281784.650.08+4990+227+7263.050262000
'26/04/139.469.469.419.42-0.05-0.530.539.49-0.791,6172107.70.15-2630-554-8172.870262000
'26/04/109.499.499.469.47-0.02-0.210.329.440.271,0041835.490.1+3210-437-1162.930262000
'26/04/099.59.59.479.49-0.03-0.320.329.470.176961734.030.07+4340-128+3062.860262000
'26/04/089.529.529.59.52+0.07+0.740.219.50.242,90428410.20.28+1,7890+704+2,4932.760270000
'26/04/079.439.499.439.45+0.08+0.850.649.49-0.444,09726615.40.39+3,1720-734+2,4382.35-15270000
'26/04/029.419.429.379.37-0.05-0.530.539.49-1.241,0701875.720.1+3840-294+90.11.620285000
'26/04/019.49.429.399.42+0.02+0.210.329.420.022,04314713.90.19+1,5490-1,285+2641.530285000
'26/03/319.349.419.349.4+0.1+1.080.759.390.093,21631110.30.3+1,0130+599+1,6121.180285000
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
'26/03/309.289.39.259.3+0.01+0.110.549.36-0.611,4891698.810.1400+55.3+55.30.950285000
'26/03/279.349.349.299.29-0.06-0.640.539.230.626031743.460.0600+166+1660.940285000
'26/03/269.399.399.359.35-0.04-0.430.439.320.33601592.260.0300+115+1150.94+7285000
'26/03/259.379.399.369.39+0.07+0.750.329.43-0.459831237.990.0900+477+4770.940278000
'26/03/249.319.349.319.32+0.03+0.320.329.38-0.69496845.90.0500+160+1600.940278000
'26/03/239.279.39.279.29-0.11-1.170.329.41-1.31,3531887.190.1300+161+1610.940278000
'26/03/209.399.429.399.4+0.04+0.430.329.31.042,46517713.90.2300+1,933+1,9330.940278000
'26/03/199.379.49.349.36-0.04-0.430.649.44-0.859231635.660.09-350+549+5140.94-10278000
'26/03/189.369.419.369.4+0.08+0.860.549.350.489921596.240.09-60+817+8110.940288000
'26/03/179.359.359.329.32-0.02-0.210.329.4-0.814541942.340.04-520-144-1960.95-1288000
'26/03/169.359.359.319.34+0.01+0.110.439.35-0.098672183.980.08-80+126+1180.96-1289000
'26/03/139.399.399.379.38000.219.320.61,0072005.040.09-80-257-2650.960290000
'26/03/129.449.469.389.38-0.14-1.470.849.360.216,28847613.20.59-9160-3,506-4,4220.96+11290000
'26/03/119.569.569.529.52-0.07-0.730.429.391.352,47921711.40.24-1170+1,039+9221.170279000
'26/03/109.589.69.569.59+0.12+1.270.429.560.332,75127210.10.26+4540+1,153+1,6071.2-15279000
'26/03/099.539.539.469.47-0.09-0.940.739.67-2.13,82230012.70.36-220+2,918+2,8961.1+11294000
'26/03/069.569.589.559.56+0.01+0.10.319.520.371,3501717.890.13+1220+51.7+1741.1-5283000
'26/03/059.579.579.559.55-0.02-0.210.219.58-0.278801446.110.08-80+512+5041.07+3288000
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
'26/03/049.549.589.539.57+0.05+0.530.539.63-0.583,70528113.20.35+1,3960+917+2,3131.140285000
'26/03/039.539.549.529.52-0.04-0.420.219.57-0.493981662.40.04+30+33.6+36.60.80285000
'26/03/029.529.569.519.56+0.03+0.310.529.510.511,1481916.010.11+2390+151+3900.8+45285000
'26/02/269.539.549.529.53000.219.53-0.011,1241726.530.11-1750+639+4640.740240000
'26/02/259.589.589.529.53-0.05-0.520.639.57-0.382,1462827.610.2-1620+572+4100.78+15240000
'26/02/249.629.649.69.63+0.01+0.10.429.64-0.141,5582486.280.15-130+527+5140.82+15225000
'26/02/239.69.649.69.62+0.05+0.520.429.65-0.292,0412388.570.2+1440+1,639+1,7830.83-28210000
'26/02/119.579.599.569.57+0.01+0.10.319.57-0.011,6881849.170.1600+717+7170.790238000
'26/02/109.569.579.559.56000.219.62-0.671,87415711.90.1800+452+4520.790238000
'26/02/099.569.579.559.56-0.02-0.210.219.57-0.152,61120412.80.2500+949+9490.790238000
'26/02/069.579.599.579.58+0.04+0.420.219.6-0.241,3972286.130.1300+997+9970.79-12238000
'26/02/059.539.559.529.54+0.01+0.10.319.6-0.591,1141746.40.1100+726+7260.79+3250000
'26/02/049.549.549.539.53000.19.520.146191215.120.0600+508+5080.790247000
'26/02/039.549.559.529.53-0.03-0.310.319.55-0.243571522.350.03+330+192+2250.79-57247000
'26/02/029.479.569.479.56+0.13+1.380.959.550.12,3722738.690.23+1,7310-251+1,4802.640304000
'26/01/309.419.459.419.43+0.01+0.110.429.49-0.662,76816716.60.26+2,4550-1,663+7922.240304000
'26/01/299.449.459.429.42-0.03-0.320.329.47-0.521,5191987.670.14+1,0580-438+6201.66+5304000
'26/01/289.59.59.449.45-0.08-0.840.639.48-0.331,9922747.270.19+9360-924+11.51.41+4299000
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
'26/01/279.549.569.539.53-0.01-0.10.319.53-0.047211524.750.07+1760+368+5441.190295000
'26/01/269.589.589.529.54-0.06-0.620.639.6-0.61,5362087.390.15+4280+374+8021.150295000
'26/01/239.579.619.579.6+0.06+0.630.429.60.035,57030018.60.53+5,3010-2,950+2,3512.87+59295000
'26/01/229.539.559.539.54+0.07+0.740.219.62-0.832,18418711.70.2100+1,779+1,7791.650236000
'26/01/219.489.489.459.47-0.03-0.320.329.57-11,7502088.410.1700+1,104+1,1041.650236000
'26/01/209.489.519.489.5+0.01+0.110.329.470.332,17616113.50.2100+1,840+1,8401.650236000
'26/01/199.549.549.489.49-0.1-1.040.639.57-0.81,2502385.250.1200+387+3871.650236000
'26/01/169.589.599.579.59+0.01+0.10.219.570.251,87013314.10.18+1,3640-275+1,0891.650236000
'26/01/159.589.69.589.58+0.02+0.210.219.61-0.362,57125010.30.25+4520+1,586+2,0381.340236000
'26/01/149.549.579.549.56+0.02+0.210.319.61-0.572,027184110.19+1,5110-242+1,2693.780236000
'26/01/139.529.559.529.54+0.02+0.210.329.57-0.333,98421718.40.38+3,0070-18.9+2,9883.440236000
'26/01/129.539.549.519.52+0.02+0.210.329.54-0.184,66828016.70.44+3,8760-1,306+2,5702.77-20236000
'26/01/099.499.59.499.5000.119.55-0.52,23014815.10.21+1,6740-96.1+1,5781.9-25256000
'26/01/089.469.519.459.5+0.05+0.530.639.460.382,3892509.550.23+1,2860+924+2,2101.520281000
'26/01/079.449.469.449.45+0.03+0.320.219.5-0.482,28318212.50.22+1,0850+650+1,7352.33-100281000
'26/01/069.459.469.419.42+0.01+0.110.539.46-0.43,479205170.33+3340+153+4872.09-10381000
'26/01/059.459.459.439.45000.219.49-0.451,0012254.450.09+4620+137+5992.02+10391000
'26/01/029.459.479.449.45-0.04-0.420.329.430.181,6482596.360.16-3170-174-4911.910381000
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
'25/12/319.59.59.479.49000.329.460.361,766161110.17+1,2060-132+1,0741.980381000
'25/12/309.59.529.499.49-0.01-0.110.329.5-0.072,443204120.23+1,4450+276+1,7211.720381000
'25/12/299.59.519.489.5000.329.52-0.211,2611667.60.12-480+121+72.91.40381000
'25/12/269.499.519.499.5+0.01+0.110.219.5-0.011,68816110.50.16+160+1,405+1,4211.41+7381000
'25/12/249.59.519.499.49-0.01-0.110.219.52-0.317801624.810.07+5570-38.4+5193.650374000
'25/12/239.489.59.489.5+0.02+0.210.219.50.022,38115315.60.23+1,3940-301+1,0933.530374000
'25/12/229.59.59.469.48-0.02-0.210.429.48-0.043,05320614.80.29+1,8550-921+9343.22-25374000
'25/12/199.59.519.489.5+0.02+0.210.329.490.131,94015412.60.18+1,1630-566+5972.820399000
'25/12/189.469.59.469.48+0.02+0.210.429.51-0.311,0651586.740.1+3500-201+1492.570399000
'25/12/179.459.479.459.46+0.03+0.320.219.46-0.053,70817121.70.35+1,5160+797+2,3132.490399000
'25/12/169.439.449.419.43+0.02+0.210.329.46-0.361,86511815.80.18+30+1,112+1,1152.16+10399000
'25/12/159.49.419.399.41-0.04-0.420.219.40.082,998230130.28+6570-387+2702.16-50389000
'25/12/129.499.499.449.45-0.05-0.530.539.351.051,96912216.10.19-7650+156-6092.020439000
'25/12/119.469.529.469.5+0.05+0.530.639.480.192,851168170.27+1,4830+907+2,3902.190439000
'25/12/109.429.459.429.45+0.02+0.210.329.48-0.349441835.160.09+3210+337+6581.87+2439000
'25/12/099.459.459.429.43-0.01-0.110.329.43-0.047221614.480.07+790+259+3381.80437000
'25/12/089.59.59.439.44-0.07-0.740.749.440.041,8452557.240.17-2510-813-1,0641.780437000
'25/12/059.549.549.59.51-0.01-0.110.429.460.528342093.990.08+3480+140+4881.83+3437000
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
'25/12/049.569.569.549.56-0.01-0.10.219.540.221,4452276.370.14+150-730-7151.76+53434000
'25/12/039.569.589.569.57000.219.560.087531594.740.07+3670+190+5571.76-2381000
'25/12/029.569.589.559.57-0.03-0.310.319.570.011,59815610.20.15+7040-256+4483.97-9383000
'25/12/019.629.639.69.6-0.02-0.210.319.550.523,409170200.33+2,5840-803+1,7813.82+2392000
'25/11/289.589.629.589.62+0.01+0.10.429.62-0.014,97520324.50.48+3,7840-953+2,8313.27+6390000
'25/11/279.589.639.589.61+0.04+0.420.529.63-0.242,44720212.10.24+2,3370-761+1,5762.47+10384000
'25/11/269.579.599.569.57+0.01+0.10.319.63-0.661,50310614.20.14+1,1390-200+9391.97+26374000
'25/11/259.559.569.549.56+0.06+0.630.219.6-0.42,57119213.40.25+1,6510-435+1,2162.46+24348000
'25/11/249.449.519.449.5+0.07+0.740.749.56-0.622,634239110.25+2,4480-1,432+1,0162.11+3324000
'25/11/219.419.449.419.43+0.04+0.430.329.48-0.531,5202206.910.14+7520+677+1,4291.59-20321000
'25/11/209.399.49.389.39+0.02+0.210.219.43-0.381,3151568.430.12+6730-413+2601.440341000
'25/11/199.389.399.379.37-0.02-0.210.219.4-0.281,61615410.50.15+5550+684+1,2391.290341000
'25/11/189.369.49.369.39+0.04+0.430.439.39-0.029161815.060.09+3110+581+8921.170341000
'25/11/179.259.359.219.35-0.04-0.431.499.39-0.422,1162378.930.2+5300+1,288+1,8181.110341000
'25/11/149.49.49.389.39-0.06-0.630.219.370.231,4991947.730.14+6560-255+4012.02+9341000
'25/11/139.479.479.459.45-0.01-0.110.219.380.761,7411809.670.16-3460+753+4071.89-70332000
'25/11/129.429.479.429.46+0.07+0.750.539.47-0.063,44015422.30.33+2,1960-1,086+1,1101.96-437402000
'25/11/119.379.399.379.39+0.05+0.540.219.46-0.732,14414714.60.2+8680-385+4831.5-3839000
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
'25/11/109.399.399.349.34-0.08-0.850.539.4-0.641,3842625.280.1300-420-4201.32+120842000
'25/11/079.49.449.49.42+0.04+0.430.439.390.321,3322016.630.13+6670-50.1+6171.32+1722000
'25/11/069.389.389.369.38-0.03-0.320.219.42-0.459981865.370.09-2600+21.3-2391.190721000
'25/11/059.399.449.399.41+0.04+0.430.539.370.392,0272298.850.19+1,0710-254+8171.24-10721000
'25/11/049.429.439.399.41-0.02-0.210.429.44-0.342,5242898.730.24-5920-875-1,4671.02+283731000
'25/11/039.479.479.439.43-0.06-0.630.429.390.392,2093017.340.21-280-567-5951.14+150448000
'25/10/319.539.539.499.49-0.09-0.940.429.440.563,45633210.40.33-1,2280+986-2421.15+32298000
'25/10/309.589.599.559.58-0.04-0.420.429.50.791,0482404.370.1+3920-272+1201.4+11266000
'25/10/299.619.639.69.62-0.03-0.310.319.560.632,59922011.80.25-9150+747-1681.32+30255000
'25/10/289.659.679.649.65+0.05+0.520.319.640.091,9502139.160.19-6950+1,092+3971.5-69225000
'25/10/279.639.649.599.6-0.03-0.310.529.68-0.822,6562899.190.26+1,5310-2,066-5351.64-108294000
'25/10/239.619.659.619.63+0.02+0.210.429.6304,78123220.60.46+3,8960-1,339+2,5572.34+114402000
'25/10/229.599.649.599.61+0.03+0.310.529.62-0.11,9732069.580.19-640+763+6991.54-15288000
'25/10/219.559.589.549.58+0.09+0.950.429.62-0.372,52921311.90.24+7860+1,175+1,9611.55-25303000
'25/10/209.579.579.499.49-0.09-0.940.849.57-0.91,6742955.670.16-1960-48.4-2441.39+33328000
'25/10/179.549.599.549.58+0.04+0.420.529.550.31,9852398.30.19+3700+553+9231.43+60295000
'25/10/169.59.549.59.54+0.05+0.530.429.56-0.172,34321011.20.22+1,2190-272+9471.36-34235000
'25/10/159.59.539.499.49+0.01+0.110.429.5-0.15,46324622.20.52+3,5480-2,555+9932.7+5269000
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
'25/10/149.459.499.459.48+0.04+0.420.429.54-0.632,1842239.790.21+1,3440+146+1,4901.990264000
'25/10/139.429.449.419.44+0.03+0.320.329.48-0.452,5082818.920.24-5170+1,945+1,4281.72+4264000
'25/10/099.429.439.49.41-0.01-0.110.329.380.31,3701917.170.13-4430+761+3181.820260000
'25/10/089.49.429.49.42+0.06+0.640.219.43-0.121,7352337.450.16+3360+1,303+1,6391.91-20260000
'25/10/079.419.419.349.36-0.06-0.640.749.41-0.541,5633534.430.15+7530-519+2341.840280000
'25/10/039.469.479.459.46+0.04+0.420.219.440.263,61727613.10.34+1,9280-1,252+6761.69-223280000