≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00905 FT臺灣SMART / K線圖(日)

00905 FT臺灣SMART

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.8526.3+0.55+2.09%0.99%26.6826.8826.62
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%)
1,0652,851萬3413.12張/筆26.7726.91 (-0.22%)
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)
6711,779萬710945張/筆26.5+0.21 (+0.8%)

連續漲跌: 連3漲  ( +0.95元 / +3.67%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 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)

• 高含積量不等於高報酬！市值型ETF績效一表看 00905超車0050和大盤表現最抗震 (Anue鉅亨 06/15 17:57)

00905 FT臺灣SMART 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共1,075日
成交價: 26.85元 (+0.55元/ +2.09%)成交張數: 1,065張成交金額: 2,851萬元
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32高
近7日新高
連3漲
(+0.95元/ +3.67%)
第190低
近5日新高
第519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

結算價
26.85元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年10年15年20年今年
01/02
~09/18
起算價25.926.3526.4125.5928.4219.7715.9613.099.88----17.4
漲跌價+0.95+0.5+0.44+1.26-1.57+7.08+10.89+13.76+16.97----+9.45
漲跌幅+3.67%+1.9%+1.67%+4.92%-5.52%+35.8%+68.2%+105%+172%----+54.3%
振幅3.55%3.87%4.7%7.23%26.7%54.5%86.8%148%205%----69.6%
成交張數2,5034,5129,3682.05萬12.4萬25.8萬48.2萬161萬253萬----34.9萬
成交金額6,631萬1.19億2.49億5.4億32.7億64.3億104億257億374億----81.6億
週轉率0.7%1.25%2.6%5.7%34.5%71.7%134%446%702%----97%

* 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
'26/09/1826.6826.8826.6226.85+0.55+2.090.9926.91-0.221,0653413.120.29
'26/09/1726.326.6326.326.3+0.21+0.81.2626.250.196717100.950.18-17.10+108+91.30.33-8331000
'26/09/162626.2725.9626.09+0.19+0.731.226.15-0.237666041.270.2+500-139-89.30.330339000
'26/09/1526.1626.225.925.9-0.26-0.991.1525.860.151,0411,2660.820.27-2730-254-5270.32+3339000
'26/09/1425.9826.2625.8626.16-0.19-0.721.5226.150.049691,2910.750.25-3500-163-5120.4+4336000
'26/09/1126.426.4726.1626.35-0.39-1.461.1626.330.081,3141,5050.870.35-2880-562-8500.49+1332000
'26/09/1026.7526.7526.5526.74-0.16-0.590.7426.83-0.344858440.570.13-3.980-99.3-1030.57+3331000
'26/09/0926.8427.0826.8426.9+0.12+0.450.926.97-0.268225841.410.22+1140+200+3140.57+9328000
'26/09/0827.0327.126.7726.78-0.19-0.71.2226.86-0.37459280.80.2+210-209-1880.54-10319000
'26/09/0726.8527.0826.7526.97+0.56+2.121.2527.05-0.31,4911,0691.390.4+490+999+1,0480.54-103329000
'26/09/0426.3526.4726.126.41+0.34+1.31.4226.47-0.235075360.950.13+1110+175+2860.52+7432000
'26/09/0326.5726.572626.07-0.22-0.842.1726.010.231,9221,1361.690.5-5320-16.4-5480.49+18425000
'26/09/0226.726.7126.2726.29-0.49-1.831.6426.280.049781,1280.870.26-5250-165-6900.64+95407000
'26/09/0126.3826.8526.3826.78+0.57+2.171.7926.82-0.151,2878401.530.34+4640+320+7840.79-9312000
'26/08/3126.226.2125.8826.21-0.36-1.351.2426.31-0.389991,1210.890.26-2470-288-5350.66-16321000
'26/08/2826.5926.726.4826.57+0.22+0.830.8326.6-0.119086211.460.24+1150+195+3100.73+8337000
'26/08/2726.4526.5426.2826.35+0.14+0.530.9926.36-0.047726741.150.2-100+297+2870.69-4329000
'26/08/2625.826.2425.726.21+0.48+1.872.126.28-0.276246860.910.16-1360+352+2160.7-2333000
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
'26/08/2525.5125.7525.2525.73-0.03-0.121.9425.87-0.549149330.980.23-3320+96.4-2360.73+10335000
'26/08/2425.8325.9725.6925.76-0.05-0.191.0825.660.398717531.160.22-2070+133-73.60.830325000
'26/08/2125.8525.9525.4725.81+0.06+0.231.8625.9-0.355655221.080.15+1050-42.2+62.80.890325000
'26/08/2025.7825.8725.525.75+0.16+0.631.4525.84-0.358017181.120.21-1540+132-22.30.86-22325000
'26/08/1925.4425.8325.4325.59-0.46-1.771.5425.7-0.437461,4180.530.19+7.020-352-3450.90347000
'26/08/1826.5726.5726.0126.05-0.45-1.72.1126.1-0.199331,3120.710.24-10-78.1-79.10.9-2347000
'26/08/1726.526.5926.3726.5+0.13+0.490.8326.480.081,0958651.270.29+2040+147+3520.9-8349000
'26/08/1426.6726.6726.326.37-0.07-0.261.426.4-0.119531,7120.560.25+80-333-3250.84-16357000
'26/08/1326.526.6326.3926.44+0.36+1.380.9226.56-0.451,1669211.270.31+1560+565+7210.84-34373000
'26/08/1226.0326.152626.08+0.15+0.580.5826.22-0.549208611.070.24+2170+169+3860.790407000
'26/08/1125.7625.9425.6125.93+0.11+0.431.2826-0.275537610.730.14-1090+206+97.50.73-6407000
'26/08/1025.5525.9425.5525.82+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
'26/08/0625.3425.5525.125.44+0.04+0.161.7725.5-0.246987020.990.18-2270+157-70.40.810470000
'26/08/0525.4925.6625.2725.4+0.71+2.881.5825.47-0.281,8629511.960.47+2260+377+6030.87+33470000
'26/08/0424.5624.9424.2624.69+0.09+0.372.7624.77-0.321,1438371.370.28+1780-95.8+82.20.81+4437000
'26/08/0324.3924.7724.2724.6+0.11+0.452.0424.62-0.081,3038621.510.32-510-17.7-68.70.76-21433000
'26/07/3124.0624.512424.49+2.1+9.382.2824.181.272,6101,0902.390.63+1,1290-940+1890.77+6454000
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
'26/07/3021.9723.1821.9722.39-0.08-0.365.3822.370.093,6301,2942.810.82+1,1100-1,313-2030.46-9448000
'26/07/2923.5223.5222.122.47-1.05-4.466.0422.440.134,3893,1401.40.99-2070-506-7130.16-14457000
'26/07/2823.9424.0123.523.52-1.43-5.732.0423.480.174,2443,1141.361.01-1,2810-574-1,8540.2+19471000
'26/07/2724.9224.9624.4924.95-0.12-0.481.8724.940.042,1801,2981.680.54+2200-387-1670.56+8452000
'26/07/2425.4225.5824.9525.07-0.62-2.412.4524.930.561,6501,5341.080.41-3260-392-7180.5-10444000
'26/07/2325.925.925.4825.69-0.01-0.041.6325.78-0.354828200.590.12+340-167-1330.59+7454000
'26/07/2225.825.9925.5725.7+0.55+2.191.6725.76-0.231,5869991.590.41-1390+379+2400.58-8447000
'26/07/2124.3725.1824.3725.15+1.13+4.73.3725.23-0.321,9571,0751.820.49+1360+285+4210.62-7455000
'26/07/2024.4924.6523.924.02-0.6-2.443.0524.03-0.044,7862,3412.041.16+160-683-6670.58+11462000
'26/07/1725.4825.4924.6224.62-1.74-6.63.324.390.935,7655,1401.121.44+16.80-2,668-2,6520.16+19451000
'26/07/1625.726.5125.726.36-0.14-0.533.0626.290.273,8112,3221.640.99+1250-1,296-1,1710.150432000
'26/07/1527.127.5926.9627.56+0.73+2.722.3527.440.443,8291,6682.31.05-2680-1,260-1,5280.12+49432000
'26/07/1427.2827.3426.1326.83-0.56-2.044.4226.750.35,5604,4431.251.48-3200-3,408-3,7270.2+14383000
'26/07/1327.8427.9927.2427.39-0.16-0.582.7227.290.373,6422,3501.551-2150-2,357-2,5720.29+20369000
'26/07/0927.5227.9427.4527.55+0.06+0.221.7827.460.331,9301,2331.570.53-2420-571-8130.35-2349000
'26/07/0827.7427.827.2527.49-0.18-0.651.9927.56-0.254,0572,3031.761.11-4210-1,007-1,4280.42+7351000
'26/07/0728.6728.7127.5927.67-0.94-3.293.9127.560.46,4163,9991.61.8-3090-3,181-3,4890.54+39344000
'26/07/0629.0329.0528.3628.61-0.09-0.312.428.40.734,3372,6041.671.24-3500-2,658-3,0080.63+7305000
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
'26/07/0328.1828.828.1228.7-0.05-0.172.3728.703,2131,7361.850.91-1620-2,093-2,2560.74+5298000
'26/07/0228.0928.7528.0928.75+0.02+0.072.328.650.352,5451,4421.760.72-38.90-1,737-1,7760.36+33293000
'26/07/0128.9228.9228.528.73+0.27+0.951.4828.720.031,1207831.430.32+1340+267+4010.37-14260000
'26/06/3028.0128.522828.46+1.06+3.871.928.20.912,2061,0602.080.62+440+763+8070.3-13274000
'26/06/2927.1527.7427.1527.4+0.35+1.292.1827.340.221,8619152.030.51+3700-264+1060.29+7287000
'26/06/2628.0528.1127.0527.05-1.4-4.923.7327.040.044,4183,5321.251.22-3960-1,863-2,2600.18+18280000
'26/06/2528.5628.6528.1828.45+0.04+0.141.6528.340.398708251.050.25-780-95-1730.3+1262000
'26/06/2428.3728.4127.9728.41-0.43-1.491.5328.20.742,9182,0421.430.82-6130-962-1,5750.32+13261000
'26/06/2329.5129.5628.828.84-0.54-1.842.5928.730.382,6601,9661.350.77-3380-834-1,1720.51+36248000
'26/06/2228.9229.3928.9229.38+0.96+3.381.6529.260.411,9111,2551.520.56-700+539+4690.61-2212000
'26/06/1828.1828.4628.1728.42+0.53+1.91.0428.49-0.251,4201,0611.340.4+65.30+350+4160.63-8214000
'26/06/1727.627.8927.5227.89+0.12+0.431.3328.01-0.431,4318351.710.4-2480+125-1220.610222000
'26/06/1627.8227.8627.627.77+0.07+0.250.9427.93-0.589838821.110.27+2490-125+1250.68-1222000
'26/06/1527.6927.827.5927.7+0.77+2.860.7827.74-0.1499699810.28+1270+420+5470.61-1223000
'26/06/1227.327.3426.8926.93+0.64+2.431.7127.03-0.371,0106781.490.27+1800+288+4680.570224000
'26/06/1126.2526.6525.4826.29-0.04-0.154.4426.35-0.232,0201,3201.530.53+45.30-50.9-5.60.52+2224000
'26/06/1027.1427.3126.3326.33-0.95-3.483.5926.35-0.083,1361,7371.810.84-29.40-619-6480.5-7222000
'26/06/0926.5627.2926.5227.28+1.05+42.9427.37-0.331,3369731.370.36-2750+376+1010.51+8229000
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
'26/06/0825.326.3225.326.23-0.95-3.53.7526.34-0.423,4382,2991.50.89+4390-844-4050.59+6221000
'26/06/0527.3627.4626.5327.18-0.57-2.053.3527.24-0.222,8001,7611.590.75-3210-306-6270.46+10215-100
'26/06/0428.0128.0127.6627.75-0.37-1.321.2427.630.431,7871,2121.470.5-6560+278-3780.56-15205010.49
'26/06/0328.0328.22828.12+0.48+1.740.7228.16-0.141,3278981.480.37-0.50+164+1640.76+20220010.45
'26/06/0227.8427.927.1227.64-0.12-0.432.8127.66-0.071,8431,5941.160.51-4430-177-6200.76-14200010.5
'26/06/0127.527.8927.527.76+0.54+1.981.4327.670.321,3891,0331.340.39+3630-271+91.90.89-1214+110.47
'26/05/2927.0127.2626.9827.22+0.75+2.831.0627.20.071,3089411.390.35-1830+651+4680.78+27215000
'26/05/2827.2527.4626.2826.47-0.66-2.434.3526.59-0.452,3581,5741.50.63-5260+33.1-4930.83+22188000
'26/05/2727.2227.5226.9427.13+0.6+2.262.1927.110.072,4471,0232.390.67-620+116+53.90.99+3166000
'26/05/2626.6826.8826.326.53-0.02-0.082.1826.59-0.231,4609531.530.39-18.80-46.9-65.71.01-5163000
'26/05/2526.0926.5526.0926.55+1.15+4.531.8126.6-0.192,6511,2352.150.7+1,0980-506+5921.02+7168000
'26/05/222525.42525.4+0.66+2.671.6225.49-0.352,4231,1502.110.61+4660+1,152+1,6180.69-20161000
'26/05/2124.2524.7524.2524.74+1.12+4.742.1224.75-0.041,0408711.190.26+760+518+5940.55-8181000
'26/05/2023.7323.8923.5523.62-0.07-0.31.4423.66-0.171,7061,0611.610.41+5440-240+3040.52+3189000
'26/05/1924.2924.323.6923.69-0.6-2.472.5123.73-0.172,4541,9491.260.59-1,3200+613-7070.36+14186000
'26/05/1824.1124.3623.3724.29-0.14-0.574.0524.33-0.161,8542,1040.880.44-2700+294+23.50.76+10172000
'26/05/1525.1725.1824.324.43-0.39-1.573.5524.46-0.122,0651,6241.270.51-3570+196-1610.84+4162000
'26/05/1425.1625.2524.824.82+0.02+0.081.8125-0.732,0841,0312.020.52+4250+16.7+4420.94-7158000
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
'26/05/1324.924.924.5324.8-0.34-1.351.4724.81-0.042,6541,7721.50.66-6050+435-1690.81+3165000
'26/05/1225.225.324.925.14+0.01+0.041.5925.19-0.22,1471,0452.050.54-2550+302+46.70.990162000
'26/05/1124.8725.1424.8425.13+0.31+1.251.2125.15-0.081,7081,1891.440.43+1660+681+8471.06+3162000
'26/05/0824.8825.0324.4624.82-0.12-0.482.2924.8202,1091,4071.50.52-590+260+2011.01-8159000
'26/05/0724.8324.9824.7424.94+0.44+1.80.9824.96-0.081,5441,0791.430.38+3320-164+1681.03+4167000
'26/05/0624.624.7624.0624.5+0.33+1.372.924.54-0.163,3161,2962.560.81-1460+847+7010.93-11163000
'26/05/0524.0424.2423.9924.17+0.14+0.581.0424.1701,2089421.280.29+57.10-378-3210.970174000
'26/05/0423.424.0323.424.03+0.97+4.212.7324.09-0.252,9171,3632.140.7+1,3970-119+1,2780.960174000
'26/04/3023.2723.322323.06+0.07+0.31.3922.970.391,1337481.510.26+1200+300+4200.54-40174000
'26/04/2922.9823.1222.7522.99-0.13-0.561.623.13-0.611,1789961.180.27+7.190+77.6+84.80.51+22214000
'26/04/2823.1223.3723.0923.12001.2123.21-0.392,5001,0872.30.58+3780+609+9870.51-12192000
'26/04/2723.2923.3323.0323.12+0.39+1.721.3223.110.042,7481,4771.860.64-1330+768+6350.39+12204000
'26/04/2422.3722.7322.322.73+0.73+3.321.9522.83-0.442,3531,4011.680.53+170+1,173+1,1900.43+32192000
'26/04/2322.6922.8821.7122-0.3-1.355.2522.1-0.453,3261,9811.680.74+5030-427+760.42-17160000
'26/04/2222.1522.3922.1222.3+0.22+11.2222.36-0.274,8821,1974.081.09+5590+2,726+3,2850.28-35177000
'26/04/2121.9922.1921.9322.08+0.23+1.051.1922.12-0.185,4951,2584.371.21+690+953+1,0220.11-42212000
'26/04/2021.8921.9521.6921.85+0.24+1.111.221.660.874,4531,8582.40.97-530+590+5370.09-13254000
'26/04/1722.122.2622.0822.21+0.08+0.360.8122.10.55,1761,8722.771.15-5710-2,862-3,4330.11-66267000
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
'26/04/1621.9922.1521.9422.13+0.29+1.330.9622.18-0.233,1131,6671.870.69-6550-570-1,2250.27+8333000
'26/04/1521.7422.0421.7421.84+0.34+1.581.421.87-0.142,8951,6091.80.63-1580-696-8530.46+7325000
'26/04/1421.421.5421.3621.5+0.43+2.040.8521.54-0.192,6101,4011.860.56-7.950-255-2630.5+11318000
'26/04/1320.9921.120.9821.07+0.06+0.290.5721.12-0.242,3601,2871.830.5-1020-497-5990.5-8307000
'26/04/1020.921.0220.8821.01+0.35+1.690.6821.08-0.332,2571,2971.740.47-190+251+2320.53-34315000
'26/04/0920.720.7120.5620.66+0.05+0.240.7320.75-0.443,4221,3522.530.71-4150+208-2070.54-13349000
'26/04/0820.1420.6420.1420.61+1+5.12.5520.64-0.153,0771,7011.810.63+3580+778+1,1360.66+108361000
'26/04/0719.6819.719.4919.61+0.25+1.291.0819.66-0.251,9851,2111.640.39+70-614-6070.57+5253000
'26/04/0219.8519.9219.2819.36-0.3-1.533.2619.310.263,0311,7251.760.59-1630-955-1,1180.28+40248000
'26/04/0119.4519.6619.4319.66+0.84+4.461.2219.68-0.11,5929131.740.31+1110+1,122+1,2330.33-4208000
'26/03/3119.2719.2818.7818.82-0.55-2.842.5818.8201,8421,7001.080.35-4580+219-2390.3+3212000
'26/03/3019.3119.419.1919.37-0.31-1.581.0719.38-0.051,1461,1620.990.22-2150-66.8-2820.43+9209000
'26/03/2719.4319.719.3819.68-0.12-0.611.6219.75-0.366897960.870.13+110+161+1720.480200000
'26/03/2619.920.0619.7819.8-0.08-0.41.4119.84-0.26677910.840.13+2020+104+3070.48-3200000
'26/03/2519.7719.9319.7719.88+0.57+2.950.8319.89-0.059258021.150.18+1590+322+4810.42-4203000
'26/03/2419.6419.6719.1219.31+0.05+0.262.8619.32-0.059717341.320.19-660+471+4050.38+3207000
'26/03/2319.2519.3519.1619.26-0.51-2.580.9619.35-0.471,8311,5651.170.35+480-197-1490.39+5204000
'26/03/2019.8219.9219.619.77-0.03-0.151.6219.86-0.467428370.890.15+370+277+3140.38+1199000
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
'26/03/1919.919.9319.7719.8-0.32-1.590.819.86-0.31,4031,0531.330.28+350-184-1490.37+9198-300
'26/03/1820.0820.1620.0320.12+0.34+1.720.6620.21-0.451,4308661.650.29+1300+728+8580.36-9189-231.59
'26/03/1719.719.8319.719.78+0.28+1.440.6719.89-0.561,1306941.630.22+300+799+8290.32-3198052.53
'26/03/1619.6619.719.4119.5-0.02-0.11.4919.55-0.261,3098011.630.26-1200+204+84.30.310201052.49
'26/03/1319.3519.6419.319.52-0.09-0.461.7319.62-0.512,1468412.550.42+2420+455+6970.350201052.49
'26/03/1219.7719.8419.5219.61-0.23-1.161.6119.71-0.513,2209453.410.63-960-202-2980.28+7201052.49
'26/03/1119.4519.9219.4519.84+0.71+3.712.4619.97-0.661,6739071.850.33+1030+667+7700.30194052.58
'26/03/1019.2219.418.9419.13+0.43+2.32.4619.21-0.422,1591,0122.130.41+4950-0.77+4940.27-66194052.58
'26/03/0918.7218.7918.3618.7-0.91-4.642.1918.79-0.483,9102,6651.470.72-3970-44.5-4410.13+12260051.92
'26/03/0619.5619.7619.419.61-0.03-0.151.8319.68-0.369518731.090.19-280+78.3+50.30.24+10248052.02
'26/03/0519.5719.9719.4919.64+0.51+2.672.5119.75-0.561,8071,0961.650.36+45.10+96.2+1410.25-18238052.1
'26/03/0419.5719.6319.119.13-0.95-4.732.6419.19-0.314,2243,1801.330.82-1680-60-2280.65+26256051.95
'26/03/0320.5420.620.0720.08-0.47-2.292.5820.13-0.252,3261,9931.170.47-990-402-5010.69+70230052.17
'26/03/0220.220.6320.1820.55-0.17-0.822.1720.58-0.151,7911,5741.140.37-130+84.7+71.70.72+24160053.12
'26/02/2620.620.8220.520.72+0.16+0.781.5620.75-0.141,4781,0981.350.31+3360-288+48.20.72-3136053.68
'26/02/2520.3320.6520.3320.56+0.39+1.931.5920.67-0.542,0621,2351.670.42+3290+18.9+3480.63+5139+353.6
'26/02/2419.8520.1919.8520.17+0.48+2.441.7320.26-0.452,3391,4401.620.47+4890+894+1,3830.54+2134+221.49
'26/02/2319.7519.9419.6819.69+0.11+0.561.3319.77-0.412,2261,5851.40.44+1480+276+4240.4-8132000
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
'26/02/1119.3419.6119.3419.58+0.3+1.561.419.67-0.462,1051,3211.590.41+1840+1,176+1,3600.36+7140000
'26/02/1019.1519.319.1519.28+0.3+1.580.7919.4-0.621,7921,1291.590.34+1020+1,202+1,3040.31-7133000
'26/02/0918.819.0518.818.98+0.45+2.431.3519.03-0.262,2031,1781.870.42+2810+1,446+1,7270.28+3140000
'26/02/0618.518.5918.2318.53-0.1-0.541.9318.64-0.591,3331,1631.150.25-91.70+465+3740.21-4137000
'26/02/0518.7518.7718.5818.63-0.3-1.58118.65-0.111,9561,2941.510.37-28.90-445-4740.230141000
'26/02/0418.7718.9318.7318.93+0.12+0.641.0619-0.371,0815951.820.2+620+604+6660.240141000
'26/02/0318.7518.8218.6518.81+0.41+2.230.9218.93-0.641,2968361.550.24+130+677+6900.22-4141000
'26/02/0218.5318.5318.2718.4-0.34-1.811.3918.5-0.542,4931,9861.260.46-1190+205+860.22-13145000
'26/01/3018.9218.9218.6518.74-0.29-1.521.4218.75-0.052,3511,5361.530.44-740-285-3590.38+14158000
'26/01/2919.219.241919.03-0.11-0.571.2519.09-0.321,1551,0661.080.22+1470-175-28.10.4+1144000
'26/01/2819.0419.1419.0419.14+0.2+1.060.5319.24-0.521,3821,0911.270.26+970+585+6820.36-3143000
'26/01/2718.811918.8118.94+0.14+0.741.0119.02-0.421,7279011.920.33+7.70+1,204+1,2120.34+1146000
'26/01/2618.7418.8518.7418.8+0.07+0.370.5918.89-0.489708491.140.18+530-108-54.80.330145000
'26/01/2318.6718.7518.6218.73+0.19+1.020.718.82-0.481,7508821.980.33+2190+910+1,1280.32+5145000
'26/01/2218.4818.6318.4818.54+0.26+1.420.8218.63-0.491,4418591.680.27+45.50+964+1,0090.26-18140000
'26/01/2118.3718.4618.2318.28-0.22-1.191.2418.270.052,1801,7691.230.4-480-248-2960.25+14158000
'26/01/2018.4318.5318.3618.5+0.01+0.050.9218.58-0.431,8129621.880.33+27.10-486-4590.260144000
'26/01/1918.6518.6918.3818.49+0.02+0.111.6818.52-0.162,4641,5481.590.45-820-503-5850.26-11144000
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
'26/01/1618.7118.7618.5518.72+0.26+1.411.1418.8-0.431,7661,2091.460.33+400+186+2260.28-5155000
'26/01/1518.4818.4918.3618.46-0.02-0.110.718.49-0.161,0991,0141.080.2+2.90-405-4020.27+1160000
'26/01/1418.4318.5718.4318.48+0.14+0.760.7618.59-0.61,1848561.380.22+410+222+2630.27+4159000
'26/01/1318.418.4818.2718.34+0.08+0.441.1518.42-0.441,6409871.660.3-60+509+5030.26-6155000
'26/01/1218.2218.318.218.26+0.18+10.5518.31-0.271,4699881.490.27+340+431+4650.39-21161000
'26/01/0918.0418.1517.8818.08+0.02+0.111.518.15-0.391,4609361.560.26-160+52.4+36.40.38+3182000
'26/01/0818.0818.151818.06-0.03-0.170.8318.09-0.171,0869961.090.2+37.20-34+3.180.39+1179000
'26/01/0718.1818.1818.0618.09-0.08-0.440.6618.2-0.612,0061,3361.50.36-990+482+3830.38-72178000
'26/01/061818.1817.9818.17+0.18+11.1118.29-0.661,8331,1781.560.33+0.060+205+2050.4-5250000
'26/01/0517.8518.0817.8517.99+0.34+1.931.318.04-0.283,4481,7411.980.62+800+1,754+1,8340.4-12255000
'26/01/0217.4517.6517.4517.65+0.25+1.441.1517.66-0.064,1301,2053.430.73-2170+903+6860.38-33267000
'25/12/3117.3217.4217.2917.4+0.08+0.460.7517.47-0.41,7149281.850.3+850+1,138+1,2230.44-13300000
'25/12/3017.2917.3217.2317.32-0.01-0.060.5217.35-0.178897241.230.15+2660-78.8+1870.41-10313000
'25/12/2917.217.3417.217.33+0.16+0.930.8217.41-0.461,7671,1211.580.31+3840+1,081+1,4650.34-25323000
'25/12/2617.1417.2117.1317.17+0.1+0.590.4717.26-0.521,5249911.540.26+350+1,055+1,0900.240348000
'25/12/2417.1317.1517.0617.07+0.03+0.180.5317.17-0.591,1256471.740.19+80+95+1030.23+6348000
'25/12/2317.0217.0817.0217.04+0.04+0.240.3517.13-0.531,2577461.680.21+770+721+7980.23-10342000
'25/12/2216.9617.0316.9317+0.2+1.190.617.06-0.351,6118411.920.27+1340+1,137+1,2710.21-3352000
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
'25/12/1916.7216.8216.7216.8+0.18+1.080.616.790.061,3055962.190.22+210+539+5600.17-2355000
'25/12/1816.6316.6416.5516.62-0.04-0.240.5416.63-0.068068390.960.13-28.80+26.8-20.170357000
'25/12/1716.6616.7816.6416.66-0.01-0.060.8416.68-0.121,1587381.570.19-900-12.9-1030.17-1357000
'25/12/1616.7216.7516.5116.67-0.16-0.951.4316.660.062,1711,6991.280.36-820-256-3380.2-5358000
'25/12/1516.7516.8716.6916.83-0.17-11.0616.87-0.241,2141,1091.090.2-1030-434-5370.22-1363000
'25/12/1216.9517.0216.9317+0.13+0.770.5317.06-0.351,3115452.410.22+1010+677+7780.250364000
'25/12/1117.0817.1416.8716.87-0.15-0.881.5916.94-0.411,0779141.180.18+90+263+2720.22-2364000
'25/12/1016.9517.0516.9417.02+0.13+0.770.6517.13-0.652,3199302.490.39+0.610+1,906+1,9070.220366000
'25/12/0916.9516.9716.8916.89-0.01-0.060.4716.97-0.471,0516451.630.18-140+366+3520.22+5366000
'25/12/0816.8116.9216.7916.9+0.14+0.840.7817.02-0.714,6301,0474.420.78-38.80+1,338+1,2990.22-12361000
'25/12/0516.7116.7816.6916.76+0.05+0.30.5416.87-0.661,3125972.20.22+430+635+6780.230373000
'25/12/0416.716.7516.6616.71+0.04+0.240.5416.78-0.429125541.650.15-10+531+5300.22+4373000
'25/12/0316.7416.7416.6416.67+0.09+0.540.616.77-0.653853610.09+220+244+2660.220369000
'25/12/0216.6716.7316.5816.58+0.02+0.120.9116.66-0.487474991.50.12+180+68+860.21+5369000
'25/12/0116.716.716.5616.56-0.2-1.190.8416.58-0.121,1181,0431.070.19-120+11.3-0.680.21+7364000
'25/11/2816.6616.7716.6516.76+0.11+0.660.7216.730.181,4028061.740.23+1280+929+1,0570.21-2357000
'25/11/2716.6316.716.5916.65+0.14+0.850.6716.71-0.361,0309171.120.17+30.80+547+5780.18-11359000
'25/11/2616.3916.5316.3916.51+0.29+1.790.8616.6-0.551,0667851.360.18+1390+350+4890.17+8370000
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
'25/11/2516.2516.2916.216.22+0.15+0.930.5616.26-0.257436751.10.12+230+381+4040.13-6362000
'25/11/2416.116.1616.0216.07+0.02+0.120.8716.020.311,0419061.150.17-1200+207+86.80.13+7368000
'25/11/2116.1316.1615.9716.05-0.48-2.91.1515.970.52,9982,2921.310.48-1010-1,673-1,7740.15+13361000
'25/11/2016.516.5516.416.53+0.46+2.860.9316.54-0.061,5139601.580.25+610+626+6870.18-11348000
'25/11/1916.1116.216.0316.07-0.07-0.431.0516.030.251,7081,3631.250.28+1250-104+21.70.16+3359000
'25/11/1816.416.4216.1216.14-0.38-2.31.8216.110.193,8862,7861.390.63-77.70-609-6860.13+8356000
'25/11/1716.5516.6316.516.52+0.02+0.120.7916.54-0.121,1981,0201.170.2+63.10+299+3630.150348000
'25/11/1416.5216.6216.4816.5-0.32-1.90.8316.53-0.183,1362,5291.240.52-1610-1,353-1,5140.13+3348000
'25/11/1316.8116.8416.7516.82-0.02-0.120.5316.85-0.181,0958991.220.18+470+333+3800.17-20345000
'25/11/1216.8416.8516.7716.84+0.07+0.420.4816.830.069476821.390.16+1020+453+5550.160365000
'25/11/1116.9316.9816.7716.77-0.1-0.591.2416.760.061,1358841.280.19-12.90-196-2090.130365000
'25/11/1016.7916.916.7416.87+0.1+0.60.9516.8701,7019161.860.29+15.20+574+5890.140365000
'25/11/0716.8116.8216.716.77-0.2-1.180.7116.750.122,0821,3231.570.35-80-701-7090.130365000
'25/11/0616.916.9916.916.97+0.14+0.830.5316.930.242,4538252.970.42-1620+569+4070.13-6365000
'25/11/0516.7216.8416.5516.83-0.13-0.771.7116.84-0.064,6572,1322.180.78-280-945-9730.18+10371-300
'25/11/0417.2217.2416.9616.96-0.13-0.761.6417.04-0.471,7151,2481.370.29+1780-205-26.50.440361030.83
'25/11/0317.1517.217.0317.09-0.07-0.410.9917.19-0.591,2791,1561.110.22-25.20-310-3350.4-22361030.83
'25/10/3117.1217.2217.1117.16+0.07+0.410.6417.120.231,1226971.610.19+130+213+2260.4+30383030.78
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
'25/10/3017.1217.216.9817.09001.2917.14-0.291,7891,0211.750.31+820-641-5590.4-4353030.85
'25/10/2916.9917.116.9917.09+0.24+1.420.6517.13-0.231,8891,1001.720.32+3830+744+1,1270.38-27357+130.84
'25/10/2816.9516.9516.8216.85-0.05-0.30.7716.91-0.361,4699881.490.25+300-71.7-41.70.28+24384020.52
'25/10/2716.816.9216.816.9+0.33+1.990.7216.91-0.063,4031,4362.370.57+45.10+2,352+2,3970.27-67360+120.56
'25/10/2316.5516.5816.4916.57-0.11-0.660.5416.5701,3501,0791.250.22-390-468-5070.26+10427010.23
'25/10/2216.6516.716.5616.68-0.05-0.30.8416.660.122,3701,2761.860.39+4620-1,149-6870.27-8417+110.24
'25/10/2116.7216.7916.7216.73+0.09+0.540.4216.720.062,0119992.010.34-890+371+2820.15-31425000
'25/10/2016.616.6916.5116.64+0.15+0.911.0916.66-0.122,3701,2411.910.39+57.50+124+1810.18-45456000
'25/10/1716.7916.8616.7316.74-0.17-1.010.7716.710.183,4691,8571.870.58-4160-2,255-2,6710.16+42501000
'25/10/1616.7416.9216.7216.91+0.29+1.741.216.94-0.183,1491,3162.390.53+1530-20+1330.27-9459000
'25/10/1516.4116.6216.3416.62+0.23+1.41.7116.71-0.542,3801,1032.160.39+14.20+1,044+1,0580.23-8468000
'25/10/1416.7116.816.3716.39-0.1-0.612.6116.42-0.183,2421,8041.80.54+76.90-438-3610.23+14476-800
'25/10/1316.1816.516.1816.49-0.21-1.261.9216.53-0.243,7092,4631.510.61-40.90-1,327-1,3680.21+12462-181.73
'25/10/0916.7116.7716.6916.7+0.1+0.60.4816.75-0.32,3851,2271.940.4-1700-527-6970.22+41450-192
'25/10/0816.5616.6216.516.6-0.06-0.360.7216.63-0.181,9541,3411.460.32-77.80-395-4730.26-3409-1102.44
'25/10/0716.4916.716.4916.66+0.32+1.961.2916.7-0.242,6941,6111.670.45+40.90+573+6140.28+15412+1112.67
'25/10/0316.1916.3516.1916.34+0.16+0.990.9916.44-0.612,8121,3552.080.46-140+698+6840.27+443970102.52
'25/10/0216.216.2116.1516.18+0.19+1.190.3816.21-0.192,0951,1691.790.34-940+750+6560.28+123530102.83
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
'25/10/0116.0116.1615.9515.99+0.03+0.191.3215.9901,4139911.430.23-1410+194+52.90.3+73410102.93
'25/09/3015.8216.0215.8215.96+0.17+1.081.2715.920.252,4261,0012.420.39+5350-122+4130.34-2223340102.99
'25/09/2616.0316.0315.715.79-0.28-1.742.0515.780.065,1452,7381.880.81-1460-1,291-1,4360.2-15560101.8
'25/09/2516.116.1516.0516.07-0.05-0.310.6216.08-0.062,2581,0142.230.36-190-104-1230.36-35570101.8
'25/09/2416.2416.2416.0716.12-0.04-0.251.0516.2-0.52,4831,1532.150.4-70-442-4490.37+15560-2101.79
'25/09/2316.1116.2116.0716.16+0.17+1.060.8816.25-0.562,6691,4241.870.43-14.10+786+7720.38-7545-3122.2
'25/09/2215.9216.0215.9215.99+0.07+0.440.6316.08-0.561,3319021.480.21-170+697+6800.39+95520152.72
'25/09/191616.0215.915.92-0.04-0.250.7515.94-0.131,5431,0501.470.25+8.360+130+1380.39+35430152.76