≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00958B 永豐ESG銀行債15+ (還原股價) / K線圖(日)

00958B 永豐ESG銀行債15+

日期: 10/30
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.018.99+0.02+0.22%0.44%9.029.059.01
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%)
933843.2萬8311.2張/筆9.039 (+0.11%)
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)
229205.8萬445.2張/筆8.99+0.05 (+0.56%)

連續漲跌: 連2漲  ( +0.07元 / +0.78%)

上櫃指數: 370.26 (-17.11 / -4.42%)

新聞及公告

• 「永豐15年期以上ESG投資等級美元銀行債ETF基金」 (以下稱本基金) 2026年9月30日評價每受益權單位實際配發金額。 (分配收益公告 10/22)

• 「永豐15年期以上ESG投資等級美元銀行債ETF基金」(以下稱本基金) 2026年9月30日收益分配評價結果。 (分配收益公告 10/01)

• 「永豐15年期以上ESG投資等級美元銀行債ETF基金」 (以下稱本基金) 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 09/21)

• 「永豐15年期以上ESG投資等級美元銀行債ETF基金」(以下稱本基金) 2026年8月31日收益分配評價結果。 (分配收益公告 09/01)

• 「永豐15年期以上ESG投資等級美元銀行債ETF基金」 (以下稱本基金) 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 08/21)

• 「永豐15年期以上ESG投資等級美元銀行債ETF基金」(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 08/03)

• 「永豐15年期以上ESG投資等級美元銀行債ETF基金」 (以下稱本基金) 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 07/23)

• 「永豐15年期以上ESG投資等級美元銀行債ETF基金」 (以下稱本基金) 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。

00958B 永豐ESG銀行債15+ 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/30 交易資料統計

共512日｜股價已還原
成交價: 9.01元 (+0.02元/ +0.22%)成交張數: 933張成交金額: 843萬元
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152高
近42日新高
連2漲
(+0.07元/ +0.78%)
第250低
近11日新高
第265高
近11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
9.01元		3日
10/28
~10/30
5日
10/22
~10/30
10日
10/15
~10/30
1個月
10/01
~10/30
3個月
08/03
~10/30
半年
05/04
~10/30
1年
'25/10/31
~10/30
2年
'24/11/01
~10/30
3年5年10年15年20年今年
01/02
~10/30
起算價8.968.868.78.69.1498.948.6-----9.06
漲跌價+0.05+0.15+0.31+0.41-0.13+0.01+0.07+0.41------0.05
漲跌幅+0.56%+1.69%+3.55%+4.75%-1.39%+0.11%+0.83%+4.71%------0.55%
振幅1.45%2.14%3.1%6.84%8.04%9.68%9.75%19.5%-----9.62%
成交張數1,6052,8194,0511.12萬3.59萬8.26萬20.9萬56.7萬-----16.5萬
成交金額1,445萬2,531萬3,628萬9,781萬3.2億7.54億19.5億52.9億-----15.3億
週轉率1.39%2.44%3.5%9.66%31%71.4%181%490%-----143%

* 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
'26/10/309.029.059.019.01+0.02+0.220.4490.119338311.20.08+6280-182+4464.807000
'26/10/298.978.998.978.99+0.05+0.560.228.990.04229445.20.02+190+203+2224.2607000
'26/10/288.968.968.928.94-0.02-0.220.458.940.034433014.80.04+4210-396+254.2407000
'26/10/278.918.978.918.96+0.02+0.220.678.98-0.22577708.240.05+1010+84.4+1853.8807000
'26/10/228.868.918.868.9+0.04+0.450.568.910.346385711.20.06-1050+631+5263.79-37000
'26/10/218.898.898.868.86-0.02-0.220.348.890.13265328.280.02-20+77.9+75.93.88010000
'26/10/208.878.888.858.88-0.04-0.450.338.95-0.29167325.220.01-10+142+1413.88010000
'26/10/198.98.948.98.92+0.02+0.220.458.871.06224623.610.02+800+87.5+1673.88010000
'26/10/168.888.938.888.9+0.06+0.680.568.920.2106661.610.01+100+42.4+52.43.81-110000
'26/10/158.788.858.788.84+0.14+1.60.88.92-0.54691024.60.04+1260+53.8+1803.8+111000
'26/10/148.698.718.698.7+0.01+0.110.238.77-0.314973912.80.04+4100-379+30.93.7010000
'26/10/138.618.78.618.69+0.08+0.921.048.730.041,5278019.10.13+5540-377+1773.34010000
'26/10/128.628.638.618.61+0.08+0.930.238.650.057124117.40.06-130-16.3-29.32.86-110000
'26/10/088.498.538.498.53+0.04+0.470.478.65-0.892085240.02+1190-6.41+1132.87011000
'26/10/078.488.518.488.49+0.02+0.240.358.58-0.581,5955429.50.14+9450+209+1,1542.77011000
'26/10/068.518.518.468.47-0.05-0.580.588.57-0.692731042.630.0200-37.8-37.81.91011000
'26/10/058.568.568.58.52-0.04-0.470.78.520.522511022.460.0200-165-1651.91011000
'26/10/028.568.568.558.56-0.02-0.230.128.570.361,6088818.30.14+8930-245+6481.91011000
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
'26/10/018.598.598.558.58-0.02-0.230.468.60.23464795.880.04-320+15.6-16.41.15011000
'26/09/308.598.618.588.6-0.01-0.120.358.60.44428498.740.04-200-18.2-38.21.18+311000
'26/09/298.748.748.588.61-0.18-2.041.818.620.331,3051558.420.11-1,0550+905-1501.208000
'26/09/248.798.798.788.79-0.11-1.230.118.731.11662808.270.06+190+77.2+96.22.0908000
'26/09/238.918.918.878.9+0.01+0.110.458.811.465595410.30.05+1160+266+3822.0708000
'26/09/228.98.98.888.89-0.02-0.220.228.97-0.018986613.60.08-5030+159-3441.9708000
'26/09/218.918.918.888.91000.338.990.048037111.30.07+4090-399+9.752.3708000
'26/09/188.98.938.98.91+0.04+0.450.348.940.517803224.40.07-3600+384+23.92.0308000
'26/09/178.888.898.878.87+0.06+0.670.229.02-0.76244317.860.02-1230+185+61.72.3208000
'26/09/168.828.848.818.81+0.02+0.230.348.91-0.25422656.490.04+20-47.4-45.42.4308000
'26/09/158.88.818.788.79+0.01+0.110.348.91-0.436595013.20.0600+485+4852.4308000
'26/09/148.788.788.778.78+0.01+0.110.118.89-0.376954316.20.0600+176+1762.4308000
'26/09/118.778.778.748.77-0.04-0.450.348.86-0.119695916.40.0900+100+1002.4308000
'26/09/108.828.828.818.81-0.02-0.220.118.830.691,0365518.80.09+4120-399+13.52.4308000
'26/09/098.848.848.828.83-0.02-0.220.228.90.139658211.80.0900+721+7212.0808000
'26/09/088.858.868.838.85-0.03-0.330.338.94-0.175451.660.01-70+50.8+43.82.0808000
'26/09/078.98.98.878.88-0.02-0.220.338.98-0.25153732.090.0100+104+1042.06+58000
'26/09/048.898.918.898.9000.228.98-0.0352173.0600+44+442.0603000
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
'26/09/038.898.918.898.9+0.02+0.220.229.02-0.429804223.30.0900+950+9502.0603000
'26/09/028.898.898.868.88-0.01-0.110.339-0.436766310.70.0600+170+1702.06-83000
'26/09/018.938.938.878.89-0.05-0.550.678.960.167451156.470.07-90-50.5-59.52.06011000
'26/08/318.948.958.948.94000.119.020.054283113.80.04+3980-385+12.62.07011000
'26/08/288.978.978.948.94-0.07-0.770.339.010.138418010.50.08-5170+286-2311.74011000
'26/08/278.999.018.999.01-0.01-0.110.229.060.2935231.5200-10.5-10.52.17011000
'26/08/269.029.039.029.02+0.04+0.440.119.12-0.23151532.860.0100+126+1262.17-511000
'26/08/25998.968.98+0.01+0.110.449.14-0.89329664.990.03-480+231+1832.17+416000
'26/08/248.978.978.948.97+0.01+0.110.339.11-0.271,6808819.10.15-2480+616+3682.21+912000
'26/08/218.978.978.958.96-0.07-0.770.229.070.151,3095523.80.12-1,1270+980-1472.4103000
'26/08/209.029.039.019.03+0.1+1.10.229.130.2450252-300+41.8+11.83.3403000
'26/08/198.918.948.918.93+0.04+0.440.339.19-1.531,6886326.80.15-8830+938+553.3603000
'26/08/188.948.948.888.89-0.09-0.990.669.06-0.535291094.850.05+20-354-3524.0903000
'26/08/179.039.038.978.98-0.07-0.760.659.010.985371244.330.05-1810-258-4394.0803000
'26/08/149.089.089.039.05-0.02-0.220.549.120.589887912.50.09-4830+181-3024.2303000
'26/08/139.079.089.069.07000.229.22-0.3294402.350.01-40-6.76-10.84.6303000
'26/08/129.079.089.069.07000.229.190.01243308.090.02-1430+138-4.64.6303000
'26/08/119.079.079.059.07-0.05-0.540.229.21-0.21,0388312.50.1-5820+151-4314.7503000
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
'26/08/109.139.139.119.12+0.01+0.110.229.180.6792214.40.01-20+79.8+77.85.16-23000
'26/08/079.119.119.19.11-0.05-0.540.119.29-0.62199414.860.02-1240+77-475.1705000
'26/08/069.159.169.159.16-0.01-0.110.119.240.43301515.90.0300+148+1485.2705000
'26/08/059.29.29.179.17+0.06+0.650.339.31-0.227466611.30.0700+363+3635.2705000
'26/08/049.169.169.119.11+0.02+0.220.549.36-1.38120245.010.0100+96+965.2705000
'26/08/039.079.099.069.09-0.05-0.540.329.27-0.67222464.830.0200+110+1105.2705000
'26/07/319.119.149.119.14+0.07+0.760.339.180.82152265.870.01+60+113+1195.27-15000
'26/07/309.089.119.079.07-0.11-1.180.439.26-0.81167463.620.02+540-69.3-15.35.2606000
'26/07/299.169.189.169.18+0.03+0.320.229.210.971,0667514.20.1+7370+27.3+7645.22+16000
'26/07/289.139.159.119.15-0.01-0.110.439.33-0.669757313.40.09+680+502+5704.5605000
'26/07/279.129.169.129.16+0.05+0.540.439.250.28385507.710.04+30+337+3404.51-105000
'26/07/249.139.139.19.11-0.03-0.320.329.31-0.47647310.50.07-70-4.53-11.54.51+1015000
'26/07/239.169.169.139.14-0.05-0.530.329.270.34356586.140.03-110+161+1504.5105000
'26/07/229.179.199.179.19+0.01+0.110.219.320.296504913.30.06-4510+255-1964.5205000
'26/07/219.189.29.179.18-0.04-0.430.329.36-0.2650050100.05-300+159+1294.8805000
'26/07/209.199.239.199.22+0.01+0.110.439.350.36289654.450.0300+10.1+10.14.9105000
'26/07/179.179.229.179.21+0.04+0.430.549.42-0.52785928.530.07+100+259+2694.7905000
'26/07/169.149.179.149.17+0.04+0.430.329.38-0.58487766.410.05+3150-6.51+3084.7805000
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
'26/07/159.149.149.129.13-0.01-0.110.229.34-0.581,0274125.10.1+100-82.4-72.44.5405000
'26/07/149.149.149.139.14-0.02-0.210.119.31-0.151,3496122.10.13-9880+926-62.44.5305000
'26/07/139.179.179.169.16-0.05-0.530.119.320.016975213.40.06-2820+77.2-2055.305000
'26/07/099.199.219.199.21+0.02+0.210.219.38-0.115523515.80.05-1580+344+1865.52-35000
'26/07/089.259.259.199.19-0.09-0.950.649.36-0.15129562.30.01-280+48.8+20.85.6508000
'26/07/079.39.39.269.27-0.03-0.320.429.40.4136403.390.01+10-37.1-36.15.6708000
'26/07/069.269.319.269.3+0.03+0.320.539.460.08157612.570.01+10+142+1435.6708000
'26/07/039.279.279.269.27+0.04+0.430.119.430.1174332.240.01+10+66.7+67.75.5408000
'26/07/029.229.259.229.24-0.01-0.110.329.43-0.31256269.830.02+20+64.5+66.55.54+38000
'26/07/019.249.259.229.25-0.08-0.840.429.40.09232278.590.02-440+124+805.5405000
'26/06/309.319.339.319.32+0.01+0.110.219.420.697076311.20.07+3170+75.8+3935.5705000
'26/06/299.319.329.319.31+0.01+0.110.119.51-0.35145632.30.01+840+15.8+99.85.3305000
'26/06/269.39.329.39.3+0.01+0.110.219.51-0.391,0671566.840.1+1510+768+9195.2605000
'26/06/259.259.39.259.29+0.09+0.960.649.5-0.371,18310711.10.11+6110+524+1,1355.1405000
'26/06/249.169.229.169.21+0.06+0.640.649.48-1.152,4928529.30.23+1,7270-1,229+4984.6605000
'26/06/239.179.179.159.15-0.03-0.320.219.4-0.57566846.730.05+3970-337+60.13.3105000
'26/06/229.199.29.179.18-0.02-0.210.329.370.098297511.10.08+2320+416+648305000
'26/06/189.29.29.199.2+0.03+0.320.119.4-0.01703818.680.07+2190+55+2742.8205000
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
'26/06/179.139.179.139.17+0.04+0.430.439.37-0.01542559.860.05+1550-87.9+67.12.6505000
'26/06/169.139.149.139.13-0.04-0.430.119.38-0.55126582.180.01-10+100+99.42.5305000
'26/06/159.159.189.159.17+0.03+0.320.329.350.251,1116916.10.1+8150-159+6562.5305000
'26/06/129.129.159.129.14+0.05+0.540.329.35-0.15389725.40.04+2760+87.4+3631.89+25000
'26/06/119.069.19.069.09+0.03+0.320.439.38-0.96398596.750.04+830+266+34914.703000
'26/06/109.049.089.049.06+0.03+0.330.439.29-0.331,3969514.70.13+6920+157+84914.603000
'26/06/099.049.049.039.03-0.02-0.220.119.3-0.736663917.10.06+10+581+58213.903000
'26/06/089.019.069.019.05-0.03-0.320.549.250.05882909.80.08+7480-223+52513.9-43000
'26/06/059.079.099.079.08+0.02+0.220.229.250.291,0474821.80.1+5870+47.9+63513.407000
'26/06/049.079.079.069.06-0.01-0.110.119.29-0.2955446120.05+2670-170+96.91307000
'26/06/039.099.099.059.07-0.03-0.320.439.260.13708917.780.07+4780-327+15112.807000
'26/06/029.049.19.049.1+0.06+0.650.659.31-0.081,34011611.60.12+8630+45.9+90912.507000
'26/06/019.039.049.029.04-0.02-0.220.229.27-0.28471677.020.04+3380-29.7+30811.907000
'26/05/299.049.069.039.06+0.07+0.760.339.250.111,27611511.10.12+6300+237+86711.707000
'26/05/289.029.028.998.99-0.03-0.330.339.26-0.8571926.210.05+4310+52.2+48311.307000
'26/05/279.019.028.999.02-0.01-0.110.339.22-0.032,0548424.50.19+8870+358+1,2451107000
'26/05/268.989.038.979.03+0.02+0.220.659.230.051,3109314.10.12+3370-27.8+30910.407000
'26/05/258.999.028.989.01+0.04+0.430.439.250.04476845.670.04+60-119-11310.207000
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
'26/05/228.968.988.968.97+0.02+0.220.229.25-0.391,2365920.90.11+2430+814+1,05710.207000
'26/05/218.938.968.938.95+0.04+0.440.339.24-0.51309378.360.03+30+255+2581007000
'26/05/208.948.948.898.91-0.03-0.330.549.23-0.831,37513310.30.13-4920+360-13210-17000
'26/05/198.968.968.948.94-0.01-0.110.229.140.41444479.440.04-980+235+13710.308000
'26/05/188.958.958.928.95-0.02-0.220.339.170.191,36710213.40.13+290-874-84510.408000
'26/05/158.999.018.968.97-0.05-0.540.549.170.48426735.830.04-1610+262+10110.408000
'26/05/149.029.029.019.02+0.01+0.110.119.26-0.01247544.580.02+950+108+20310.508000
'26/05/138.989.028.989.01-0.01-0.110.439.26-0.06444548.230.04+2710+59.8+33110.408000
'26/05/1299.0299.02+0.01+0.110.229.250.089475816.30.09+6330-165+46810.208000
'26/05/119.019.029.019.01+0.01+0.110.119.25-0.022,2756435.60.21+1,1490-581+5689.7408000
'26/05/089.019.018.999-0.02-0.220.229.27-0.37193484.020.02+250+66.7+91.78.9808000
'26/05/079.039.049.029.02-0.01-0.110.229.240.26415478.820.04+1220+208+3308.9608000
'26/05/069.019.0499.03+0.05+0.540.439.3-0.311,5879117.40.15+1600+210+3708.8808000
'26/05/058.9798.978.98-0.05-0.540.329.28-0.69246663.730.02+100-93.5-83.58.7708000
'26/05/0499.038.979.03+0.03+0.320.659.230.481,0109410.80.09+2520+727+9798.7608000
'26/04/3099.018.999-0.04-0.430.229.27-0.286736610.20.06+680+9.1+77.18.2708000
'26/04/299.029.059.029.04+0.02+0.220.329.220.631,4034729.90.13+1,3540-1,170+1848.2208000
'26/04/2899.0299.02+0.02+0.220.229.27-0.07316684.650.03+1570+137+2947.3608000
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
'26/04/279.049.0499-0.04-0.430.439.24-0.01357804.460.03+400+193+2337.26+28000
'26/04/249.039.059.039.04000.229.32-0.462,2247629.30.21+1080+335+4437.23-16000
'26/04/239.089.089.019.04-0.01-0.110.759.31-0.37520707.430.05+2890+44.1+3337.1607000
'26/04/229.079.079.049.05-0.02-0.210.329.35-0.241,06088120.1+5820-100+4826.98+17000
'26/04/219.049.079.049.07+0.03+0.320.329.310.411,4247319.50.13+1,1950-635+5606.5406000
'26/04/209.039.059.039.04+0.02+0.220.229.37-0.551,9649321.10.18+7800+560+1,3405.78-16000
'26/04/179.069.069.029.02-0.06-0.640.439.4-1.07343774.460.03-280+3.25-24.75.2907000
'26/04/169.099.19.089.08-0.01-0.110.219.310.5381685.60.04+2140+11.9+2265.3607000
'26/04/159.099.119.099.09+0.02+0.210.219.39-0.242,97611525.90.28+1,1690+1,373+2,5425.2207000
'26/04/149.069.19.069.07+0.04+0.430.439.41-0.691,5386922.30.14+6710+406+1,0774.4707000
'26/04/139.039.049.039.03-0.04-0.430.119.41-1.04270594.570.03-20+236+2344.0407000
'26/04/109.089.099.079.07-0.01-0.110.219.37-0.21,9355535.20.18+1,3250+445+1,7704.05+17000
'26/04/099.089.099.089.08-0.03-0.320.119.39-0.31,0944524.30.1+760+958+1,0343.206000
'26/04/089.119.129.099.11+0.04+0.430.329.370.174,43112236.30.42+1,9400+1,635+3,5753.1506000
'26/04/079.059.19.059.07+0.07+0.750.549.38-0.282,53210823.40.24+900+672+7621.9106000
'26/04/029.059.0599-0.04-0.430.549.39-1.2265426.30.02+20+113+1151.8506000
'26/04/019.019.049.019.04+0.03+0.320.329.320.057433620.60.07+3720-232+1401.85-16000
'26/03/318.939.018.939.01+0.08+0.870.879.32-0.311,4686223.70.14+8550-256+5991.61+17000
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
'26/03/308.888.938.888.93000.549.25-0.41485588.350.04+2120-14+1981.06-26000
'26/03/278.948.958.928.93-0.06-0.650.329.140.727677510.20.07+4040-408-3.670.9308000
'26/03/269.019.018.988.99-0.02-0.220.329.210.676591.290.01+20-0.86+1.140.6708000
'26/03/2599.018.999.01+0.04+0.430.229.33-0.42146255.850.01+10+77.3+78.30.67-28000
'26/03/248.948.988.948.97+0.03+0.330.439.27-0.243933910.10.04+30+145+1480.67-210000
'26/03/238.978.988.928.94-0.12-1.280.649.32-1.123,25915221.40.3-9290+1,306+3770.66012000
'26/03/209.079.079.059.06+0.03+0.320.219.251.343,8566460.20.36+100+3,108+3,1181.24012000
'26/03/199.049.049.019.03-0.03-0.320.329.41-0.651,29672180.12+30+351+3541.23012000
'26/03/189.029.069.029.06+0.08+0.860.439.350.32932910.10.03-20+211+2091.23012000
'26/03/179.029.028.988.98-0.03-0.320.439.39-0.96270495.510.03+80+79.1+87.11.23012000
'26/03/1699.038.999.01000.439.38-0.481,0667514.20.100+57.9+57.91.22-112000
'26/03/139.049.049.019.01-0.04-0.430.329.30.321,3317218.50.12-10+648+6471.22013000
'26/03/129.19.19.049.05-0.13-1.370.639.320.525731264.540.05-730+162+891.22013000
'26/03/119.169.179.169.17-0.05-0.520.219.361.51204454.530.02-10+12.2+11.21.28013000
'26/03/109.169.229.169.22+0.1+1.060.639.510.372,5966241.90.25+280+361+3892.21-113000
'26/03/099.149.149.099.13-0.06-0.630.539.62-1.781,19810411.50.11-110+252+2412.17+114000
'26/03/069.29.229.189.18-0.02-0.210.429.50.141,6806924.40.16-160+1,245+1,2292.16013000
'26/03/059.229.239.189.2-0.04-0.420.529.56-0.321,0794325.10.1-100+738+7282.15013000
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
'26/03/049.239.259.239.24+0.05+0.530.219.64-0.721,50911313.40.14+2100+885+1,0952.16-213000
'26/03/039.219.219.199.19-0.05-0.520.219.57-0.53182345.340.02+30+147+1502.01-115000
'26/03/029.229.259.29.24+0.03+0.310.529.550.181,26174170.12+840+669+7532.01016000
'26/02/269.249.249.219.21-0.03-0.310.319.56-0.21256604.270.0200+192+1921.96016000
'26/02/259.299.299.239.24-0.03-0.310.639.59-0.247796112.80.07-210+660+6391.96016000
'26/02/249.279.299.269.27000.319.68-0.371,0469311.20.1-80+378+3701.97016000
'26/02/239.219.279.219.27+0.05+0.520.639.68-0.381,2091339.090.12+630+430+4931.96-116000
'26/02/119.29.239.29.22+0.02+0.210.319.570.23200414.880.0200+174+1741.92017000
'26/02/109.189.29.179.2+0.01+0.10.319.63-0.676335711.10.0600+91.9+91.91.92017000
'26/02/099.189.199.179.19-0.01-0.10.219.58-0.256814814.20.06+50+179+1841.9017000
'26/02/069.189.229.189.2+0.05+0.530.429.6-0.344571144.010.04+50+254+2591.9017000
'26/02/059.159.189.149.16+0.01+0.110.539.61-0.93539599.140.0500+274+2741.9017000
'26/02/049.149.159.139.15+0.01+0.110.219.52-0.061,5164930.90.14+50+363+3681.9017000
'26/02/039.179.179.139.14-0.06-0.630.529.53-0.29278604.640.03-10+46+451.89017000
'26/02/029.089.29.089.19+0.12+1.271.389.550.132,60811123.50.25+60+918+9241.89017000
'26/01/309.089.099.079.08000.219.52-0.826874814.30.06+50+525+5301.87017000
'26/01/299.119.119.079.08-0.02-0.210.429.49-0.55675828.230.06-60+327+3211.84017000
'26/01/289.149.149.19.1-0.08-0.840.429.49-0.356231235.060.06-10+30.1+29.11.83017000
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
'26/01/279.179.199.179.17+0.01+0.10.319.56-0.24261465.670.02+30+120+1231.83017000
'26/01/269.179.179.169.17-0.03-0.310.219.6-0.73445746.010.04+10+244+2451.82017000
'26/01/239.219.229.199.19+0.01+0.10.319.6-0.38485509.70.05+10+325+3261.82-117000
'26/01/229.179.199.179.18+0.06+0.630.329.61-0.592,1547827.60.21-20+1,057+1,0551.82018000
'26/01/219.19.149.19.13-0.01-0.110.429.58-0.96485611.60.06-60+173+1671.82018000
'26/01/209.179.179.139.14000.429.490.121,3765823.70.13-80+379+3711.83018000
'26/01/199.199.199.139.14-0.07-0.730.739.6-0.676891146.040.07-120-252-2641.83018000
'26/01/169.229.229.199.2-0.02-0.210.319.60.079251108.410.09-40+583+5791.84018000
'26/01/159.189.239.189.22+0.04+0.420.529.65-0.21,3639414.50.13-80+930+9221.83018000
'26/01/149.189.199.179.18+0.01+0.10.219.65-0.65527589.080.05+10+512+5131.79018000
'26/01/139.159.189.159.17+0.03+0.310.429.62-0.441,2759713.10.12+10+685+6861.77018000
'26/01/129.159.179.159.15000.319.6-0.541,2077715.70.12-60+634+6281.75018000
'26/01/099.149.169.149.15+0.02+0.210.219.61-0.642,1637628.50.21-80+1,168+1,1601.76018000
'26/01/089.089.139.089.13+0.06+0.630.539.54-0.081,30911111.80.12-20+930+9283.4018000
'26/01/079.069.099.069.07+0.04+0.420.329.54-0.751,4069215.30.13-40+435+4313.35018000
'26/01/069.079.089.039.03+0.02+0.210.539.51-0.841,23188140.12-60+1,040+1,0343.35018000
'26/01/059.029.0399.01-0.01-0.110.329.48-0.795985710.50.0600+350+3503.35018000
'26/01/029.059.059.019.02-0.04-0.420.429.43-0.061,0739111.80.1+20+571+5733.35018000
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
'25/12/319.089.089.069.06000.219.46-0.021,0194920.80.1-50+248+2433.35018000
'25/12/309.089.19.069.06000.429.5-0.381,1394425.90.11+50+173+1783.35-118000
'25/12/299.079.099.069.06000.329.51-0.559226514.20.09+140+545+5593.35-1519000
'25/12/269.089.19.069.06-0.01-0.110.429.5-0.392,49789280.24+4750+1,952+2,4273.34034000
'25/12/249.089.099.079.07000.219.51-0.45157305.240.01+40+86+903.09034000
'25/12/239.19.19.079.07+0.01+0.110.329.5-0.299284421.10.09+10+808+8093.09034000
'25/12/229.079.089.069.06-0.02-0.210.219.54-0.432,1729024.10.2100-768-7683.08034000
'25/12/199.089.119.089.08000.329.54-0.18603827.360.06+110-90.6-79.63.08034000
'25/12/189.089.119.089.08+0.02+0.210.329.57-0.521,2106917.50.12+3440+276+6203.08-134000
'25/12/179.039.089.039.06+0.03+0.320.539.54-0.431,31766200.13-130+690+6772.89+1535000
'25/12/169.029.049.019.03+0.05+0.530.329.54-0.769719510.20.09-90+660+6512.85020000
'25/12/158.988.998.988.98-0.03-0.320.119.44-0.21372517.290.04-30+172+1692.86020000
'25/12/129.039.039.019.01-0.04-0.420.219.40.554414310.30.04-40+233+2292.86-120000
'25/12/1199.0799.05+0.05+0.530.749.49-0.041,0405917.60.1+740+351+4252.86+121000
'25/12/108.989.018.989+0.01+0.110.329.48-0.421,8674938.10.18-180+31.6+13.62.82020000
'25/12/098.9898.988.99+0.01+0.110.219.43-0.05167295.750.02-10-8.37-9.372.83-320000
'25/12/089.049.048.978.98-0.07-0.740.749.43-0.121,55214210.90.15-20+222+2202.83+223000
'25/12/059.069.079.059.05000.219.480.115114810.60.0500+338+3382.84021000
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
'25/12/049.059.079.059.05-0.01-0.110.219.51-0.265653914.50.05-50+87.4+82.42.84-821000
'25/12/039.089.089.069.06-0.02-0.210.219.54-0.387115113.90.0700+393+3932.82029000
'25/12/029.19.19.069.08-0.02-0.210.429.54-0.237184715.30.07-30-26.4-29.42.82029000
'25/12/019.119.129.19.1-0.01-0.10.219.530.149863925.30.09-90+237+2282.82-329000
'25/11/289.129.139.119.11-0.01-0.10.219.59-0.46669768.80.06-60+347+3412.82+132000
'25/11/279.089.139.089.12+0.03+0.310.529.6-0.411,1001288.60.11-40+472+4682.83-231000
'25/11/269.089.119.089.09+0.01+0.110.329.6-0.721,92813014.80.18+2220+1,407+1,6292.83033000
'25/11/259.089.099.049.08+0.05+0.530.539.59-0.762,58411522.50.25-40+1,510+1,5062.71-23633000
'25/11/2499.048.999.03+0.07+0.740.539.59-0.691,1741896.210.11+2130-29.9+1832.69+5269000
'25/11/218.988.988.968.96+0.05+0.530.219.52-0.758341256.680.0800+280+2802.58+230264000
'25/11/208.928.948.928.92000.219.47-0.712,1587130.40.200+1,084+1,0842.52034000
'25/11/198.938.938.928.92-0.03-0.320.119.42-0.248006312.70.0800+97.7+97.72.52034000
'25/11/188.928.968.928.95+0.05+0.530.439.430.039441138.350.0900+577+5772.52034000
'25/11/178.828.98.828.9-0.03-0.320.859.43-0.53631718.880.0600-338-3382.5034000
'25/11/148.938.948.928.93-0.04-0.420.219.410.055424611.80.0500+450+4502.5+334000
'25/11/138.978.988.968.96+0.02+0.210.219.420.285365010.70.05-30+323+3202.5031000
'25/11/128.938.968.938.95+0.05+0.530.329.46-0.375,07712640.30.48+2,3180+1,579+3,8972.5031000
'25/11/118.888.98.888.9+0.05+0.540.219.4-0.23215336.50.02-10+76.8+75.81.34031000
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
'25/11/108.898.898.858.85-0.05-0.530.439.4-0.77335665.080.03-30-62-651.34031000
'25/11/078.918.938.98.9+0.04+0.430.329.39-0.15370655.70.0300+134+1341.34031000
'25/11/068.878.878.868.86-0.05-0.530.119.41-0.78293933.160.03-20-55.4-57.41.34031000
'25/11/058.928.938.898.91+0.03+0.320.439.350.377827210.90.07+100+118+1281.34031000
'25/11/048.878.888.878.88000.119.39-0.34319407.980.0300+228+2281.33031000
'25/11/038.918.918.888.88-0.02-0.210.329.36-0.015995810.30.0600+200+2001.33-231000