≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00905 FT臺灣SMART (還原股價) / K線圖(日)

00905 FT臺灣SMART

日期: 10/13
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.6828.37-0.69-2.43%2.08%28.0428.0427.45
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%)
1,7544,855萬2,299763股/筆27.6827.61 (+0.25%)
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)
1,2053,402萬1,491808張/筆28.23-0.05 (-0.18%)

連續漲跌: 連4跌  ( -0.96元 / -3.35%)

上市指數: 48341.31 (-960.65 / -1.95%)

新聞及公告

• 「富蘭克林華美臺灣 Smart 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)

• 玉山銀、富蘭克林強強聯手　搶攻私募股權另類投資市場 (ETtoday新聞雲 08/31 11:54)

• 台股急殺600點！17檔ETF陷貼息　人氣王006208跌1% (ETtoday新聞雲 07/16 10:01)

• 「富蘭克林華美臺灣 Smart 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)(以下簡稱本基金)2026年6月30日每受益權單位實際配發金額。 (分配收益公告 07/14)

• 《紐約時報》解析美國250年：真正的考驗不是崛起或衰落 而是這「五個問題」 (Anue鉅亨 07/07 17:20)

• 「富蘭克林華美臺灣 Smart 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00905 FT臺灣SMART 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/13 交易資料統計

共1,089日｜股價已還原
成交價: 27.68元 (-0.69元/ -2.43%)成交張數: 1,754張成交金額: 4,855萬元
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10高
近8日新低
連4跌
(-0.96元/ -3.35%)
第443低
近5日新高
第277高
近5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
27.68元		3日
10/08
~10/13
5日
10/06
~10/13
10日
09/29
~10/13
1個月
09/14
~10/13
3個月
07/15
~10/13
半年
04/15
~10/13
1年
'25/10/14
~10/13
2年
'24/10/14
~10/13
3年
'23/10/16
~10/13
5年10年15年20年今年
01/02
~10/13
起算價28.628.627.626.425.820.11512.28.32----16.1
漲跌價-0.88-0.91+0.08+1.33+1.88+7.57+12.7+15.4+19.4----+11.6
漲跌幅-3.08%-3.18%+0.29%+5.05%+7.29%+37.6%+84.6%+126%+233%----+72.3%
振幅3.75%4.62%5.33%11%26.4%41.9%93.6%160%252%----78.8%
成交張數4,1886,4591.51萬2.39萬9.37萬24.9萬46.7萬156萬251萬----36.8萬
成交金額1.17億1.83億4.24億6.63億24.2億64億104億254億377億----87億
週轉率1.17%1.81%4.23%6.71%26.3%69.8%131%437%705%----103%

* 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
'26/10/13282827.427.7-0.69-2.432.0827.610.251,7542,2990.760.49-4790-782-1,2610.25-4316000
'26/10/1228.228.428.128.4-0.05-0.181.0628.39-0.071,2051,4910.810.34+220-297-2750.39-4320000
'26/10/0828.528.528.228.4-0.14-0.490.9528.46-0.141,2301,0351.190.35-45.40+68.8+23.40.38+78324000
'26/10/0728.628.728.628.6-0.08-0.280.5928.68-0.427508360.90.21+60+225+2310.4+19246000
'26/10/0628.728.828.628.6+0.05+0.170.7328.81-0.591,5211,0741.420.44+1620+716+8780.81-73227000
'26/10/0528.528.728.428.6+0.68+2.440.928.8-0.733,1241,3642.290.89+6660+1,462+2,1280.76-14300000
'26/10/0227.827.927.727.9+0.11+0.40.9428.07-0.572,7191,0092.690.76+5690+1,440+2,0090.58-64314000
'26/10/0127.627.827.627.8+0.15+0.540.927.89-0.327719200.840.21+710+82.1+1530.43+53378000
'26/09/3027.627.827.627.6+0.25+0.910.6627.590.229158041.140.25+330+166+1990.41+12325000
'26/09/2927.627.627.327.4-0.2-0.721.0927.370.111,0961,3760.80.3-690-456-5250.4+2313000
'26/09/2427.627.627.527.6-0.03-0.110.4727.71-0.45778400.690.16-73.90-94.5-1680.42-18311000
'26/09/2327.627.827.627.6+0.18+0.660.6627.77-0.516117400.830.17+680+125+1930.44+10329000
'26/09/2227.727.827.427.4+0.22+0.811.4727.5-0.181,8731,1251.670.52+2490+575+8240.42-21319000
'26/09/212727.22727.2+0.38+1.420.9727.32-0.331,2481,0711.170.34+570+502+5590.35+23340000
'26/09/1826.726.926.626.8+0.55+2.090.9926.91-0.221,1028121.360.29+110+398+4090.33-14317000
'26/09/1726.326.626.326.3+0.21+0.81.2626.250.196717100.950.18-17.10+108+91.30.33-8331000
'26/09/162626.32626.1+0.19+0.731.226.15-0.237666041.270.2+500-139-89.30.330339000
'26/09/1526.226.225.925.9-0.26-0.991.1525.860.151,0411,2660.820.27-2730-254-5270.32+3339000
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
'26/09/142626.325.926.2-0.19-0.721.5226.150.049691,2910.750.25-3500-163-5120.4+4336000
'26/09/1126.426.526.226.4-0.39-1.461.1626.330.081,3141,5050.870.35-2880-562-8500.49+1332000
'26/09/1026.826.826.626.7-0.16-0.590.7426.83-0.344858440.570.13-3.980-99.3-1030.57+3331000
'26/09/0926.827.126.826.9+0.12+0.450.926.97-0.268225841.410.22+1140+200+3140.57+9328000
'26/09/082727.126.826.8-0.19-0.71.2226.86-0.37459280.80.2+210-209-1880.54-10319000
'26/09/0726.827.126.827+0.56+2.121.2527.05-0.31,4911,0691.390.4+490+999+1,0480.54-103329000
'26/09/0426.426.526.126.4+0.34+1.31.4226.47-0.235075360.950.13+1110+175+2860.52+7432000
'26/09/0326.626.62626.1-0.22-0.842.1726.010.231,9221,1361.690.5-5320-16.4-5480.49+18425000
'26/09/0226.726.726.326.3-0.49-1.831.6426.280.049781,1280.870.26-5250-165-6900.64+95407000
'26/09/0126.426.826.426.8+0.57+2.171.7926.82-0.151,2878401.530.34+4640+320+7840.79-9312000
'26/08/3126.226.225.926.2-0.36-1.351.2426.31-0.389991,1210.890.26-2470-288-5350.66-16321000
'26/08/2826.626.726.526.6+0.22+0.830.8326.6-0.119086211.460.24+1150+195+3100.73+8337000
'26/08/2726.426.526.326.4+0.14+0.530.9926.36-0.047726741.150.2-100+297+2870.69-4329000
'26/08/2625.826.225.726.2+0.48+1.872.126.28-0.276246860.910.16-1360+352+2160.7-2333000
'26/08/2525.525.825.225.7-0.03-0.121.9425.87-0.549149330.980.23-3320+96.4-2360.73+10335000
'26/08/2425.82625.725.8-0.05-0.191.0825.660.398717531.160.22-2070+133-73.60.830325000
'26/08/2125.82625.525.8+0.06+0.231.8625.9-0.355655221.080.15+1050-42.2+62.80.890325000
'26/08/2025.825.925.525.8+0.16+0.631.4525.84-0.358017181.120.21-1540+132-22.30.86-22325000
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
'26/08/1925.425.825.425.6-0.46-1.771.5425.7-0.437461,4180.530.19+7.020-352-3450.90347000
'26/08/1826.626.62626-0.45-1.72.1126.1-0.199331,3120.710.24-10-78.1-79.10.9-2347000
'26/08/1726.526.626.426.5+0.13+0.490.8326.480.081,0958651.270.29+2040+147+3520.9-8349000
'26/08/1426.726.726.326.4-0.07-0.261.426.4-0.119531,7120.560.25+80-333-3250.84-16357000
'26/08/1326.526.626.426.4+0.36+1.380.9226.56-0.451,1669211.270.31+1560+565+7210.84-34373000
'26/08/122626.22626.1+0.15+0.580.5826.22-0.549208611.070.24+2170+169+3860.790407000
'26/08/1125.825.925.625.9+0.11+0.431.2826-0.275537610.730.14-1090+206+97.50.73-6407000
'26/08/1025.625.925.625.8+0.52+2.061.5425.87-0.198699000.970.22+1180+385+5030.76-58413000
'26/08/0725.625.625.125.3-0.14-0.551.9725.31-0.046328320.760.16-2700+142-1280.73+1471000
'26/08/0625.325.625.125.4+0.04+0.161.7725.5-0.246987020.990.18-2270+157-70.40.810470000
'26/08/0525.525.725.325.4+0.71+2.881.5825.47-0.281,8629511.960.47+2260+377+6030.87+33470000
'26/08/0424.624.924.324.7+0.09+0.372.7624.77-0.321,1438371.370.28+1780-95.8+82.20.81+4437000
'26/08/0324.424.824.324.6+0.11+0.452.0424.62-0.081,3038621.510.32-510-17.7-68.70.76-21433000
'26/07/3124.124.52424.5+2.1+9.382.2824.181.272,6101,0902.390.63+1,1290-940+1890.77+6454000
'26/07/302223.22222.4-0.08-0.365.3822.370.093,6301,2942.810.82+1,1100-1,313-2030.46-9448000
'26/07/2923.523.522.122.5-1.05-4.466.0422.440.134,3893,1401.40.99-2070-506-7130.16-14457000
'26/07/2823.92423.523.5-1.43-5.732.0423.480.174,2443,1141.361.01-1,2810-574-1,8540.2+19471000
'26/07/2724.92524.525-0.12-0.481.8724.940.042,1801,2981.680.54+2200-387-1670.56+8452000
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
'26/07/2425.425.62525.1-0.62-2.412.4524.930.561,6501,5341.080.41-3260-392-7180.5-10444000
'26/07/2325.925.925.525.7-0.01-0.041.6325.78-0.354828200.590.12+340-167-1330.59+7454000
'26/07/2225.82625.625.7+0.55+2.191.6725.76-0.231,5869991.590.41-1390+379+2400.58-8447000
'26/07/2124.425.224.425.2+1.13+4.73.3725.23-0.321,9571,0751.820.49+1360+285+4210.62-7455000
'26/07/2024.524.623.924-0.6-2.443.0524.03-0.044,7862,3412.041.16+160-683-6670.58+11462000
'26/07/1725.525.524.624.6-1.74-6.63.324.390.935,7655,1401.121.44+16.80-2,668-2,6520.16+19451000
'26/07/1625.726.525.726.4-0.14-0.533.0626.290.273,8112,3221.640.99+1250-1,296-1,1710.150432000
'26/07/1526.126.525.926.5+0.7+2.722.3527.440.443,8291,6682.31.05-2680-1,260-1,5280.12+49432000
'26/07/1426.226.325.125.8-0.54-2.044.4226.750.35,5604,4431.251.48-3200-3,408-3,7270.2+14383000
'26/07/1326.826.926.226.3-0.15-0.582.7227.290.373,6422,3501.551-2150-2,357-2,5720.29+20369000
'26/07/0926.526.926.426.5+0.06+0.221.7827.460.331,9301,2331.570.53-2420-571-8130.35-2349000
'26/07/0826.726.726.226.4-0.17-0.651.9927.56-0.254,0572,3031.761.11-4210-1,007-1,4280.42+7351000
'26/07/0727.627.626.526.6-0.9-3.293.9127.560.46,4163,9991.61.8-3090-3,181-3,4890.54+39344000
'26/07/0627.927.927.327.5-0.09-0.312.428.40.734,3372,6041.671.24-3500-2,658-3,0080.63+7305000
'26/07/0327.127.72727.6-0.05-0.172.3728.703,2131,7361.850.91-1620-2,093-2,2560.74+5298000
'26/07/022727.62727.6+0.02+0.072.328.650.352,5451,4421.760.72-38.90-1,737-1,7760.36+33293000
'26/07/0127.827.827.427.6+0.26+0.951.4828.720.031,1207831.430.32+1340+267+4010.37-14260000
'26/06/3026.927.426.927.4+1.02+3.871.928.20.912,2061,0602.080.62+440+763+8070.3-13274000
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
'26/06/2926.126.726.126.3+0.34+1.292.1827.340.221,8619152.030.51+3700-264+1060.29+7287000
'26/06/2627272626-1.35-4.923.7327.040.044,4183,5321.251.22-3960-1,863-2,2600.18+18280000
'26/06/2527.527.527.127.4+0.04+0.141.6528.340.398708251.050.25-780-95-1730.3+1262000
'26/06/2427.327.326.927.3-0.41-1.491.5328.20.742,9182,0421.430.82-6130-962-1,5750.32+13261000
'26/06/2328.428.427.727.7-0.52-1.842.5928.730.382,6601,9661.350.77-3380-834-1,1720.51+36248000
'26/06/2227.828.327.828.2+0.92+3.381.6529.260.411,9111,2551.520.56-700+539+4690.61-2212000
'26/06/1827.127.427.127.3+0.51+1.91.0428.49-0.251,4201,0611.340.4+65.30+350+4160.63-8214000
'26/06/1726.526.826.526.8+0.12+0.431.3328.01-0.431,4318351.710.4-2480+125-1220.610222000
'26/06/1626.826.826.526.7+0.07+0.250.9427.93-0.589838821.110.27+2490-125+1250.68-1222000
'26/06/1526.626.726.526.6+0.74+2.860.7827.74-0.1499699810.28+1270+420+5470.61-1223000
'26/06/1226.226.325.925.9+0.62+2.431.7127.03-0.371,0106781.490.27+1800+288+4680.570224000
'26/06/1125.225.624.525.3-0.04-0.154.4426.35-0.232,0201,3201.530.53+45.30-50.9-5.60.52+2224000
'26/06/1026.126.325.325.3-0.91-3.483.5926.35-0.083,1361,7371.810.84-29.40-619-6480.5-7222000
'26/06/0925.526.225.526.2+1.01+42.9427.37-0.331,3369731.370.36-2750+376+1010.51+8229000
'26/06/0824.325.324.325.2-0.91-3.53.7526.34-0.423,4382,2991.50.89+4390-844-4050.59+6221000
'26/06/0526.326.425.526.1-0.55-2.053.3527.24-0.222,8001,7611.590.75-3210-306-6270.46+10215-100
'26/06/0426.926.926.626.7-0.36-1.321.2427.630.431,7871,2121.470.5-6560+278-3780.56-15205010.49
'26/06/032727.126.927+0.46+1.740.7228.16-0.141,3278981.480.37-0.50+164+1640.76+20220010.45
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
'26/06/0226.826.826.126.6-0.12-0.432.8127.66-0.071,8431,5941.160.51-4430-177-6200.76-14200010.5
'26/06/0126.426.826.426.7+0.52+1.981.4327.670.321,3891,0331.340.39+3630-271+91.90.89-1214+110.47
'26/05/292626.225.926.2+0.72+2.831.0627.20.071,3089411.390.35-1830+651+4680.78+27215000
'26/05/2826.226.425.325.5-0.63-2.434.3526.59-0.452,3581,5741.50.63-5260+33.1-4930.83+22188000
'26/05/2726.226.525.926.1+0.58+2.262.1927.110.072,4471,0232.390.67-620+116+53.90.99+3166000
'26/05/2625.725.825.325.5-0.02-0.082.1826.59-0.231,4609531.530.39-18.80-46.9-65.71.01-5163000
'26/05/2525.125.525.125.5+1.11+4.531.8126.6-0.192,6511,2352.150.7+1,0980-506+5921.02+7168000
'26/05/222424.42424.4+0.63+2.671.6225.49-0.352,4231,1502.110.61+4660+1,152+1,6180.69-20161000
'26/05/2123.323.823.323.8+1.08+4.742.1224.75-0.041,0408711.190.26+760+518+5940.55-8181000
'26/05/2022.82322.622.7-0.07-0.31.4423.66-0.171,7061,0611.610.41+5440-240+3040.52+3189000
'26/05/1923.423.422.822.8-0.58-2.472.5123.73-0.172,4541,9491.260.59-1,3200+613-7070.36+14186000
'26/05/1823.223.422.523.4-0.13-0.574.0524.33-0.161,8542,1040.880.44-2700+294+23.50.76+10172000
'26/05/1524.224.223.423.5-0.38-1.573.5524.46-0.122,0651,6241.270.51-3570+196-1610.84+4162000
'26/05/1424.224.323.823.9+0.02+0.081.8125-0.732,0841,0312.020.52+4250+16.7+4420.94-7158000
'26/05/1323.923.923.623.8-0.33-1.351.4724.81-0.042,6541,7721.50.66-6050+435-1690.81+3165000
'26/05/1224.224.323.924.2+0.01+0.041.5925.19-0.22,1471,0452.050.54-2550+302+46.70.990162000
'26/05/1123.924.223.924.2+0.3+1.251.2125.15-0.081,7081,1891.440.43+1660+681+8471.06+3162000
'26/05/0823.924.123.523.9-0.12-0.482.2924.8202,1091,4071.50.52-590+260+2011.01-8159000
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
'26/05/0723.92423.824+0.42+1.80.9824.96-0.081,5441,0791.430.38+3320-164+1681.03+4167000
'26/05/0623.723.823.123.6+0.32+1.372.924.54-0.163,3161,2962.560.81-1460+847+7010.93-11163000
'26/05/0523.123.323.123.2+0.13+0.581.0424.1701,2089421.280.29+57.10-378-3210.970174000
'26/05/0422.523.122.523.1+0.93+4.212.7324.09-0.252,9171,3632.140.7+1,3970-119+1,2780.960174000
'26/04/3022.422.422.122.2+0.07+0.31.3922.970.391,1337481.510.26+1200+300+4200.54-40174000
'26/04/2922.122.221.922.1-0.12-0.561.623.13-0.611,1789961.180.27+7.190+77.6+84.80.51+22214000
'26/04/2822.222.522.222.2001.2123.21-0.392,5001,0872.30.58+3780+609+9870.51-12192000
'26/04/2722.422.422.122.2+0.38+1.721.3223.110.042,7481,4771.860.64-1330+768+6350.39+12204000
'26/04/2421.521.921.421.9+0.7+3.321.9522.83-0.442,3531,4011.680.53+170+1,173+1,1900.43+32192000
'26/04/2321.82220.921.2-0.29-1.355.2522.1-0.453,3261,9811.680.74+5030-427+760.42-17160000
'26/04/2221.321.521.321.4+0.21+11.2222.36-0.274,8821,1974.081.09+5590+2,726+3,2850.28-35177000
'26/04/2121.121.321.121.2+0.22+1.051.1922.12-0.185,4951,2584.371.21+690+953+1,0220.11-42212000
'26/04/202121.120.921+0.23+1.111.221.660.874,4531,8582.40.97-530+590+5370.09-13254000
'26/04/1720.720.820.720.8+0.07+0.360.8122.10.55,1761,8722.771.15-5710-2,862-3,4330.11-66267000
'26/04/1620.620.720.520.7+0.27+1.330.9622.18-0.233,1131,6671.870.69-6550-570-1,2250.27+8333000
'26/04/1520.320.620.320.4+0.32+1.581.421.87-0.142,8951,6091.80.63-1580-696-8530.46+7325000
'26/04/142020.22020.1+0.4+2.040.8521.54-0.192,6101,4011.860.56-7.950-255-2630.5+11318000
'26/04/1319.619.719.619.7+0.06+0.290.5721.12-0.242,3601,2871.830.5-1020-497-5990.5-8307000
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
'26/04/1019.619.719.519.7+0.33+1.690.6821.08-0.332,2571,2971.740.47-190+251+2320.53-34315000
'26/04/0919.419.419.219.3+0.05+0.240.7320.75-0.443,4221,3522.530.71-4150+208-2070.54-13349000
'26/04/0818.819.318.819.3+0.94+5.12.5520.64-0.153,0771,7011.810.63+3580+778+1,1360.66+108361000
'26/04/0718.418.418.218.3+0.23+1.291.0819.66-0.251,9851,2111.640.39+70-614-6070.57+5253000
'26/04/0218.618.61818.1-0.28-1.533.2619.310.263,0311,7251.760.59-1630-955-1,1180.28+40248000
'26/04/0118.218.418.218.4+0.79+4.461.2219.68-0.11,5929131.740.31+1110+1,122+1,2330.33-4208000
'26/03/31181817.617.6-0.51-2.842.5818.8201,8421,7001.080.35-4580+219-2390.3+3212000
'26/03/3018.118.11818.1-0.29-1.581.0719.38-0.051,1461,1620.990.22-2150-66.8-2820.43+9209000
'26/03/2718.218.418.118.4-0.11-0.611.6219.75-0.366897960.870.13+110+161+1720.480200000
'26/03/2618.618.818.518.5-0.07-0.41.4119.84-0.26677910.840.13+2020+104+3070.48-3200000
'26/03/2518.518.618.518.6+0.53+2.950.8319.89-0.059258021.150.18+1590+322+4810.42-4203000
'26/03/2418.418.417.918.1+0.05+0.262.8619.32-0.059717341.320.19-660+471+4050.38+3207000
'26/03/231818.117.918-0.48-2.580.9619.35-0.471,8311,5651.170.35+480-197-1490.39+5204000
'26/03/2018.518.618.318.5-0.03-0.151.6219.86-0.467428370.890.15+370+277+3140.38+1199000
'26/03/1918.618.618.518.5-0.3-1.590.819.86-0.31,4031,0531.330.28+350-184-1490.37+9198-300
'26/03/1818.818.918.718.8+0.32+1.720.6620.21-0.451,4308661.650.29+1300+728+8580.36-9189-231.59
'26/03/1718.418.618.418.5+0.26+1.440.6719.89-0.561,1306941.630.22+300+799+8290.32-3198052.53
'26/03/1618.418.418.218.2-0.02-0.11.4919.55-0.261,3098011.630.26-1200+204+84.30.310201052.49
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
'26/03/1318.118.418.118.3-0.08-0.461.7319.62-0.512,1468412.550.42+2420+455+6970.350201052.49
'26/03/1218.518.618.318.3-0.22-1.161.6119.71-0.513,2209453.410.63-960-202-2980.28+7201052.49
'26/03/1118.218.618.218.6+0.66+3.712.4619.97-0.661,6739071.850.33+1030+667+7700.30194052.58
'26/03/101818.117.717.9+0.4+2.32.4619.21-0.422,1591,0122.130.41+4950-0.77+4940.27-66194052.58
'26/03/0917.517.617.217.5-0.85-4.642.1918.79-0.483,9102,6651.470.72-3970-44.5-4410.13+12260051.92
'26/03/0618.318.518.118.3-0.03-0.151.8319.68-0.369518731.090.19-280+78.3+50.30.24+10248052.02
'26/03/0518.318.718.218.4+0.48+2.672.5119.75-0.561,8071,0961.650.36+45.10+96.2+1410.25-18238052.1
'26/03/0418.318.417.917.9-0.89-4.732.6419.19-0.314,2243,1801.330.82-1680-60-2280.65+26256051.95
'26/03/0319.219.318.818.8-0.44-2.292.5820.13-0.252,3261,9931.170.47-990-402-5010.69+70230052.17
'26/03/0218.919.318.919.2-0.16-0.822.1720.58-0.151,7911,5741.140.37-130+84.7+71.70.72+24160053.12
'26/02/2619.319.519.219.4+0.15+0.781.5620.75-0.141,4781,0981.350.31+3360-288+48.20.72-3136053.68
'26/02/251919.31919.2+0.36+1.931.5920.67-0.542,0621,2351.670.42+3290+18.9+3480.63+5139+353.6
'26/02/2418.618.918.618.9+0.45+2.441.7320.26-0.452,3391,4401.620.47+4890+894+1,3830.54+2134+221.49
'26/02/2318.518.718.418.4+0.1+0.561.3319.77-0.412,2261,5851.40.44+1480+276+4240.4-8132000
'26/02/1118.118.318.118.3+0.28+1.561.419.67-0.462,1051,3211.590.41+1840+1,176+1,3600.36+7140000
'26/02/1017.918.117.918+0.28+1.580.7919.4-0.621,7921,1291.590.34+1020+1,202+1,3040.31-7133000
'26/02/0917.617.817.617.8+0.42+2.431.3519.03-0.262,2031,1781.870.42+2810+1,446+1,7270.28+3140000
'26/02/0617.317.417.117.3-0.09-0.541.9318.64-0.591,3331,1631.150.25-91.70+465+3740.21-4137000
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
'26/02/0517.517.617.417.4-0.28-1.58118.65-0.111,9561,2941.510.37-28.90-445-4740.230141000
'26/02/0417.617.717.517.7+0.11+0.641.0619-0.371,0815951.820.2+620+604+6660.240141000
'26/02/0317.517.617.417.6+0.38+2.230.9218.93-0.641,2968361.550.24+130+677+6900.22-4141000
'26/02/0217.317.317.117.2-0.32-1.811.3918.5-0.542,4931,9861.260.46-1190+205+860.22-13145000
'26/01/3017.717.717.417.5-0.27-1.521.4218.75-0.052,3511,5361.530.44-740-285-3590.38+14158000
'26/01/29181817.817.8-0.1-0.571.2519.09-0.321,1551,0661.080.22+1470-175-28.10.4+1144000
'26/01/2817.817.917.817.9+0.19+1.060.5319.24-0.521,3821,0911.270.26+970+585+6820.36-3143000
'26/01/2717.617.817.617.7+0.13+0.741.0119.02-0.421,7279011.920.33+7.70+1,204+1,2120.34+1146000
'26/01/2617.517.617.517.6+0.07+0.370.5918.89-0.489708491.140.18+530-108-54.80.330145000
'26/01/2317.517.517.417.5+0.18+1.020.718.82-0.481,7508821.980.33+2190+910+1,1280.32+5145000
'26/01/2217.317.417.317.3+0.24+1.420.8218.63-0.491,4418591.680.27+45.50+964+1,0090.26-18140000
'26/01/2117.217.317.117.1-0.21-1.191.2418.270.052,1801,7691.230.4-480-248-2960.25+14158000
'26/01/2017.217.317.217.3+0.01+0.050.9218.58-0.431,8129621.880.33+27.10-486-4590.260144000
'26/01/1917.417.517.217.3+0.02+0.111.6818.52-0.162,4641,5481.590.45-820-503-5850.26-11144000
'26/01/1617.317.317.117.3+0.24+1.411.1418.8-0.431,7661,2091.460.33+400+186+2260.28-5155000
'26/01/1517.117.116.917-0.02-0.110.718.49-0.161,0991,0141.080.2+2.90-405-4020.27+1160000
'26/01/141717.11717.1+0.13+0.760.7618.59-0.61,1848561.380.22+410+222+2630.27+4159000
'26/01/131717.116.916.9+0.07+0.441.1518.42-0.441,6409871.660.3-60+509+5030.26-6155000
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
'26/01/1216.816.916.816.9+0.17+10.5518.31-0.271,4699881.490.27+340+431+4650.39-21161000
'26/01/0916.716.816.516.7+0.02+0.111.518.15-0.391,4609361.560.26-160+52.4+36.40.38+3182000
'26/01/0816.716.816.616.7-0.03-0.170.8318.09-0.171,0869961.090.2+37.20-34+3.180.39+1179000
'26/01/0716.816.816.716.7-0.07-0.440.6618.2-0.612,0061,3361.50.36-990+482+3830.38-72178000
'26/01/0616.616.816.616.8+0.17+11.1118.29-0.661,8331,1781.560.33+0.060+205+2050.4-5250000
'26/01/0516.516.716.516.6+0.31+1.931.318.04-0.283,4481,7411.980.62+800+1,754+1,8340.4-12255000
'26/01/0216.116.316.116.3+0.23+1.441.1517.66-0.064,1301,2053.430.73-2170+903+6860.38-33267000
'25/12/311616.11616.1+0.07+0.460.7517.47-0.41,7149281.850.3+850+1,138+1,2230.44-13300000
'25/12/30161615.916-0.01-0.060.5217.35-0.178897241.230.15+2660-78.8+1870.41-10313000
'25/12/2915.91615.916+0.15+0.930.8217.41-0.461,7671,1211.580.31+3840+1,081+1,4650.34-25323000
'25/12/2615.815.915.815.8+0.09+0.590.4717.26-0.521,5249911.540.26+350+1,055+1,0900.240348000
'25/12/2415.815.815.715.8+0.03+0.180.5317.17-0.591,1256471.740.19+80+95+1030.23+6348000
'25/12/2315.715.815.715.7+0.04+0.240.3517.13-0.531,2577461.680.21+770+721+7980.23-10342000
'25/12/2215.715.715.615.7+0.18+1.190.617.06-0.351,6118411.920.27+1340+1,137+1,2710.21-3352000
'25/12/1915.415.515.415.5+0.17+1.080.616.790.061,3055962.190.22+210+539+5600.17-2355000
'25/12/1815.415.415.315.3-0.04-0.240.5416.63-0.068068390.960.13-28.80+26.8-20.170357000
'25/12/1715.415.515.415.4-0.01-0.060.8416.68-0.121,1587381.570.19-900-12.9-1030.17-1357000
'25/12/1615.415.515.215.4-0.15-0.951.4316.660.062,1711,6991.280.36-820-256-3380.2-5358000
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
'25/12/1515.515.615.415.5-0.16-11.0616.87-0.241,2141,1091.090.2-1030-434-5370.22-1363000
'25/12/1215.615.715.615.7+0.12+0.770.5317.06-0.351,3115452.410.22+1010+677+7780.250364000
'25/12/1115.815.815.615.6-0.14-0.881.5916.94-0.411,0779141.180.18+90+263+2720.22-2364000
'25/12/1015.615.715.615.7+0.12+0.770.6517.13-0.652,3199302.490.39+0.610+1,906+1,9070.220366000
'25/12/0915.615.715.615.6-0.01-0.060.4716.97-0.471,0516451.630.18-140+366+3520.22+5366000
'25/12/0815.515.615.515.6+0.13+0.840.7817.02-0.714,6301,0474.420.78-38.80+1,338+1,2990.22-12361000
'25/12/0515.415.515.415.5+0.05+0.30.5416.87-0.661,3125972.20.22+430+635+6780.230373000
'25/12/0415.415.515.415.4+0.04+0.240.5416.78-0.429125541.650.15-10+531+5300.22+4373000
'25/12/0315.515.515.415.4+0.08+0.540.616.77-0.653853610.09+220+244+2660.220369000
'25/12/0215.415.415.315.3+0.02+0.120.9116.66-0.487474991.50.12+180+68+860.21+5369000
'25/12/0115.415.415.315.3-0.18-1.190.8416.58-0.121,1181,0431.070.19-120+11.3-0.680.21+7364000
'25/11/2815.415.515.415.5+0.1+0.660.7216.730.181,4028061.740.23+1280+929+1,0570.21-2357000
'25/11/2715.415.415.315.4+0.13+0.850.6716.71-0.361,0309171.120.17+30.80+547+5780.18-11359000
'25/11/2615.115.315.115.2+0.27+1.790.8616.6-0.551,0667851.360.18+1390+350+4890.17+8370000
'25/11/2515151515+0.14+0.930.5616.26-0.257436751.10.12+230+381+4040.13-6362000
'25/11/2414.914.914.814.8+0.02+0.120.8716.020.311,0419061.150.17-1200+207+86.80.13+7368000
'25/11/2114.914.914.714.8-0.44-2.91.1515.970.52,9982,2921.310.48-1010-1,673-1,7740.15+13361000
'25/11/2015.215.315.115.3+0.42+2.860.9316.54-0.061,5139601.580.25+610+626+6870.18-11348000
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
'25/11/1914.91514.814.8-0.06-0.431.0516.030.251,7081,3631.250.28+1250-104+21.70.16+3359000
'25/11/1815.115.214.914.9-0.35-2.31.8216.110.193,8862,7861.390.63-77.70-609-6860.13+8356000
'25/11/1715.315.415.215.2+0.02+0.120.7916.54-0.121,1981,0201.170.2+63.10+299+3630.150348000
'25/11/1415.215.315.215.2-0.3-1.90.8316.53-0.183,1362,5291.240.52-1610-1,353-1,5140.13+3348000
'25/11/1315.515.515.515.5-0.02-0.120.5316.85-0.181,0958991.220.18+470+333+3800.17-20345000
'25/11/1215.515.615.515.5+0.06+0.420.4816.830.069476821.390.16+1020+453+5550.160365000
'25/11/1115.615.715.515.5-0.09-0.591.2416.760.061,1358841.280.19-12.90-196-2090.130365000
'25/11/1015.515.615.515.6+0.09+0.60.9516.8701,7019161.860.29+15.20+574+5890.140365000
'25/11/0715.515.515.415.5-0.18-1.180.7116.750.122,0821,3231.570.35-80-701-7090.130365000
'25/11/0615.615.715.615.7+0.13+0.830.5316.930.242,4538252.970.42-1620+569+4070.13-6365000
'25/11/0515.415.515.315.5-0.12-0.771.7116.84-0.064,6572,1322.180.78-280-945-9730.18+10371-300
'25/11/0415.915.915.715.7-0.12-0.761.6417.04-0.471,7151,2481.370.29+1780-205-26.50.440361030.83
'25/11/0315.815.915.715.8-0.06-0.410.9917.19-0.591,2791,1561.110.22-25.20-310-3350.4-22361030.83
'25/10/3115.815.915.815.8+0.06+0.410.6417.120.231,1226971.610.19+130+213+2260.4+30383030.78
'25/10/3015.815.915.715.8001.2917.14-0.291,7891,0211.750.31+820-641-5590.4-4353030.85
'25/10/2915.715.815.715.8+0.22+1.420.6517.13-0.231,8891,1001.720.32+3830+744+1,1270.38-27357+130.84
'25/10/2815.615.615.515.6-0.05-0.30.7716.91-0.361,4699881.490.25+300-71.7-41.70.28+24384020.52
'25/10/2715.515.615.515.6+0.3+1.990.7216.91-0.063,4031,4362.370.57+45.10+2,352+2,3970.27-67360+120.56
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
'25/10/2315.315.315.215.3-0.1-0.660.5416.5701,3501,0791.250.22-390-468-5070.26+10427010.23
'25/10/2215.415.415.315.4-0.05-0.30.8416.660.122,3701,2761.860.39+4620-1,149-6870.27-8417+110.24
'25/10/2115.415.515.415.4+0.08+0.540.4216.720.062,0119992.010.34-890+371+2820.15-31425000
'25/10/2015.315.415.215.4+0.14+0.911.0916.66-0.122,3701,2411.910.39+57.50+124+1810.18-45456000
'25/10/1715.315.315.215.2-0.15-1.010.7716.710.183,4691,8571.870.58-4160-2,255-2,6710.16+42501000
'25/10/1615.215.415.215.4+0.26+1.741.216.94-0.183,1491,3162.390.53+1530-20+1330.27-9459000
'25/10/1514.915.114.915.1+0.21+1.41.7116.71-0.542,3801,1032.160.39+14.20+1,044+1,0580.23-8468000