≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00958B 永豐ESG銀行債15+ / K線圖(日)

00958B 永豐ESG銀行債15+

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.958.89+0.06+0.67%0.22%8.968.978.95
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%)
244218.1萬317.86張/筆8.968.94 (+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)
422375.9萬656.49張/筆8.91+0.02 (+0.23%)

連續漲跌: 連4漲  ( +0.1元 / +1.13%)

上櫃指數: 398.17 (-1.04 / -0.26%)

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)

• 「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5月31日評價每受益權單位實際配發金額。 (分配收益公告 06/22)

00958B 永豐ESG銀行債15+ 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共486日
成交價: 8.95元 (+0.06元/ +0.67%)成交張數: 244張成交金額: 218萬元
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84低
近8日新高
連4漲
(+0.1元/ +1.13%)
第48低
近7日新低
第440高
近7日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
8.95元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年5年10年15年20年今年
01/02
~09/17
起算價8.868.898.989.019.49.359.259.94-----9.46
漲跌價+0.09+0.06-0.03-0.06-0.45-0.4-0.3-0.99------0.51
漲跌幅+1.02%+0.67%-0.33%-0.67%-4.79%-4.28%-3.24%-9.96%------5.39%
振幅1.24%1.69%1.89%3.66%7.23%7.27%9.08%17.8%-----8.88%
成交張數1,3242,9895,2701.42萬3.75萬10.3萬22.6萬82.5萬-----14.9萬
成交金額1,179萬2,650萬4,682萬1.27億3.44億9.52億21.2億78.6億-----13.9億
週轉率1.1%2.49%4.38%11.8%31.2%85.6%188%686%-----124%

* 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
'26/09/178.968.978.958.95+0.06+0.670.228.940.11244317.860.02-1230+185+61.72.3208000
'26/09/168.98.928.898.89+0.02+0.230.348.91-0.25422656.490.04+20-47.4-45.42.4308000
'26/09/158.888.898.868.87+0.01+0.110.348.91-0.436595013.20.0600+485+4852.4308000
'26/09/148.868.868.858.86+0.01+0.110.118.89-0.376954316.20.0600+176+1762.4308000
'26/09/118.858.858.828.85-0.04-0.450.348.86-0.119695916.40.0900+100+1002.4308000
'26/09/108.98.98.898.89-0.02-0.220.118.830.691,0365518.80.09+4120-399+13.52.4308000
'26/09/098.928.928.98.91-0.02-0.220.228.90.139658211.80.0900+721+7212.0808000
'26/09/088.938.948.918.93-0.03-0.330.338.94-0.175451.660.01-70+50.8+43.82.0808000
'26/09/078.988.988.958.96-0.02-0.220.338.98-0.25153732.090.0100+104+1042.06+58000
'26/09/048.978.998.978.98000.228.98-0.0352173.0600+44+442.0603000
'26/09/038.978.998.978.98+0.02+0.220.229.02-0.429804223.30.0900+950+9502.0603000
'26/09/028.978.978.948.96-0.01-0.110.339-0.436766310.70.0600+170+1702.06-83000
'26/09/019.019.018.958.97-0.05-0.550.678.960.167451156.470.07-90-50.5-59.52.06011000
'26/08/319.029.039.029.02000.119.020.054283113.80.04+3980-385+12.62.07011000
'26/08/289.059.059.029.02-0.07-0.770.339.010.138418010.50.08-5170+286-2311.74011000
'26/08/279.079.099.079.09-0.01-0.110.229.060.2935231.5200-10.5-10.52.17011000
'26/08/269.19.119.19.1+0.04+0.440.119.12-0.23151532.860.0100+126+1262.17-511000
'26/08/259.089.089.049.06+0.01+0.110.449.14-0.89329664.990.03-480+231+1832.17+416000
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
'26/08/249.099.099.069.09+0.01+0.110.339.11-0.271,6808819.10.15-2480+616+3682.21+912000
'26/08/219.099.099.079.08-0.07-0.770.229.070.151,3095523.80.12-1,1270+980-1472.4103000
'26/08/209.149.159.139.15+0.1+1.10.229.130.2450252-300+41.8+11.83.3403000
'26/08/199.039.069.039.05+0.04+0.440.339.19-1.531,6886326.80.15-8830+938+553.3603000
'26/08/189.069.0699.01-0.09-0.990.669.06-0.535291094.850.05+20-354-3524.0903000
'26/08/179.159.159.099.1-0.07-0.760.659.010.985371244.330.05-1810-258-4394.0803000
'26/08/149.29.29.159.17-0.02-0.220.549.120.589887912.50.09-4830+181-3024.2303000
'26/08/139.199.29.189.19000.229.22-0.3294402.350.01-40-6.76-10.84.6303000
'26/08/129.199.29.189.19000.229.190.01243308.090.02-1430+138-4.64.6303000
'26/08/119.199.199.179.19-0.05-0.540.229.21-0.21,0388312.50.1-5820+151-4314.7503000
'26/08/109.259.259.239.24+0.01+0.110.229.180.6792214.40.01-20+79.8+77.85.16-23000
'26/08/079.239.239.229.23-0.05-0.540.119.29-0.62199414.860.02-1240+77-475.1705000
'26/08/069.279.289.279.28-0.01-0.110.119.240.43301515.90.0300+148+1485.2705000
'26/08/059.329.329.299.29+0.06+0.650.339.31-0.227466611.30.0700+363+3635.2705000
'26/08/049.289.289.239.23+0.02+0.220.549.36-1.38120245.010.0100+96+965.2705000
'26/08/039.199.219.189.21-0.05-0.540.329.27-0.67222464.830.0200+110+1105.2705000
'26/07/319.239.269.239.26+0.07+0.760.339.180.82152265.870.01+60+113+1195.27-15000
'26/07/309.29.239.199.19-0.11-1.180.439.26-0.81167463.620.02+540-69.3-15.35.2606000
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
'26/07/299.289.39.289.3+0.03+0.320.229.210.971,0667514.20.1+7370+27.3+7645.22+16000
'26/07/289.259.279.239.27-0.01-0.110.439.33-0.669757313.40.09+680+502+5704.5605000
'26/07/279.249.289.249.28+0.05+0.540.439.250.28385507.710.04+30+337+3404.51-105000
'26/07/249.299.299.269.27-0.03-0.320.329.31-0.47647310.50.07-70-4.53-11.54.51+1015000
'26/07/239.329.329.299.3-0.05-0.530.329.270.34356586.140.03-110+161+1504.5105000
'26/07/229.339.359.339.35+0.01+0.110.219.320.296504913.30.06-4510+255-1964.5205000
'26/07/219.349.369.339.34-0.04-0.430.329.36-0.2650050100.05-300+159+1294.8805000
'26/07/209.359.399.359.38+0.01+0.110.439.350.36289654.450.0300+10.1+10.14.9105000
'26/07/179.339.389.339.37+0.04+0.430.549.42-0.52785928.530.07+100+259+2694.7905000
'26/07/169.39.339.39.33+0.04+0.430.329.38-0.58487766.410.05+3150-6.51+3084.7805000
'26/07/159.39.39.289.29-0.01-0.110.229.34-0.581,0274125.10.1+100-82.4-72.44.5405000
'26/07/149.39.39.299.3-0.02-0.210.119.31-0.151,3496122.10.13-9880+926-62.44.5305000
'26/07/139.339.339.329.32-0.05-0.530.119.320.016975213.40.06-2820+77.2-2055.305000
'26/07/099.359.379.359.37+0.02+0.210.219.38-0.115523515.80.05-1580+344+1865.52-35000
'26/07/089.419.419.359.35-0.09-0.950.649.36-0.15129562.30.01-280+48.8+20.85.6508000
'26/07/079.479.479.439.44-0.03-0.320.429.40.4136403.390.01+10-37.1-36.15.6708000
'26/07/069.439.489.439.47+0.03+0.320.539.460.08157612.570.01+10+142+1435.6708000
'26/07/039.449.449.439.44+0.04+0.430.119.430.1174332.240.01+10+66.7+67.75.5408000
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
'26/07/029.389.419.389.4-0.01-0.110.329.43-0.31256269.830.02+20+64.5+66.55.54+38000
'26/07/019.49.429.389.41-0.08-0.840.429.40.09232278.590.02-440+124+805.5405000
'26/06/309.489.59.489.49+0.01+0.110.219.420.697076311.20.07+3170+75.8+3935.5705000
'26/06/299.489.499.489.48+0.01+0.110.119.51-0.35145632.30.01+840+15.8+99.85.3305000
'26/06/269.479.499.479.47+0.01+0.110.219.51-0.391,0671566.840.1+1510+768+9195.2605000
'26/06/259.429.479.419.46+0.09+0.960.649.5-0.371,18310711.10.11+6110+524+1,1355.1405000
'26/06/249.329.389.329.37+0.06+0.640.649.48-1.152,4928529.30.23+1,7270-1,229+4984.6605000
'26/06/239.379.379.359.35-0.03-0.320.219.4-0.57566846.730.05+3970-337+60.13.3105000
'26/06/229.399.49.379.38-0.02-0.210.329.370.098297511.10.08+2320+416+648305000
'26/06/189.49.49.399.4+0.03+0.320.119.4-0.01703818.680.07+2190+55+2742.8205000
'26/06/179.339.379.339.37+0.04+0.430.439.37-0.01542559.860.05+1550-87.9+67.12.6505000
'26/06/169.339.349.339.33-0.04-0.430.119.38-0.55126582.180.01-10+100+99.42.5305000
'26/06/159.359.389.359.37+0.03+0.320.329.350.251,1116916.10.1+8150-159+6562.5305000
'26/06/129.329.359.329.34+0.05+0.540.329.35-0.15389725.40.04+2760+87.4+3631.89+25000
'26/06/119.269.39.269.29+0.03+0.320.439.38-0.96398596.750.04+830+266+34914.703000
'26/06/109.249.289.249.26+0.03+0.330.439.29-0.331,3969514.70.13+6920+157+84914.603000
'26/06/099.249.249.239.23-0.02-0.220.119.3-0.736663917.10.06+10+581+58213.903000
'26/06/089.219.269.219.25-0.03-0.320.549.250.05882909.80.08+7480-223+52513.9-43000
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
'26/06/059.279.299.279.28+0.02+0.220.229.250.291,0474821.80.1+5870+47.9+63513.407000
'26/06/049.279.279.269.26-0.01-0.110.119.29-0.2955446120.05+2670-170+96.91307000
'26/06/039.299.299.259.27-0.03-0.320.439.260.13708917.780.07+4780-327+15112.807000
'26/06/029.249.39.249.3+0.06+0.650.659.31-0.081,34011611.60.12+8630+45.9+90912.507000
'26/06/019.239.249.229.24-0.02-0.220.229.27-0.28471677.020.04+3380-29.7+30811.907000
'26/05/299.249.269.239.26+0.07+0.760.339.250.111,27611511.10.12+6300+237+86711.707000
'26/05/289.229.229.199.19-0.03-0.330.339.26-0.8571926.210.05+4310+52.2+48311.307000
'26/05/279.219.229.199.22-0.01-0.110.339.22-0.032,0548424.50.19+8870+358+1,2451107000
'26/05/269.189.239.179.23+0.02+0.220.659.230.051,3109314.10.12+3370-27.8+30910.407000
'26/05/259.239.269.229.25+0.04+0.430.439.250.04476845.670.04+60-119-11310.207000
'26/05/229.29.229.29.21+0.02+0.220.229.25-0.391,2365920.90.11+2430+814+1,05710.207000
'26/05/219.179.29.179.19+0.04+0.440.339.24-0.51309378.360.03+30+255+2581007000
'26/05/209.189.189.139.15-0.03-0.330.549.23-0.831,37513310.30.13-4920+360-13210-17000
'26/05/199.29.29.189.18-0.01-0.110.229.140.41444479.440.04-980+235+13710.308000
'26/05/189.199.199.169.19-0.02-0.220.339.170.191,36710213.40.13+290-874-84510.408000
'26/05/159.239.259.29.21-0.05-0.540.549.170.48426735.830.04-1610+262+10110.408000
'26/05/149.269.269.259.26+0.01+0.110.119.26-0.01247544.580.02+950+108+20310.508000
'26/05/139.229.269.229.25-0.01-0.110.439.26-0.06444548.230.04+2710+59.8+33110.408000
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
'26/05/129.249.269.249.26+0.01+0.110.229.250.089475816.30.09+6330-165+46810.208000
'26/05/119.259.269.259.25+0.01+0.110.119.25-0.022,2756435.60.21+1,1490-581+5689.7408000
'26/05/089.259.259.239.24-0.02-0.220.229.27-0.37193484.020.02+250+66.7+91.78.9808000
'26/05/079.279.289.269.26-0.01-0.110.229.240.26415478.820.04+1220+208+3308.9608000
'26/05/069.259.289.249.27+0.05+0.540.439.3-0.311,5879117.40.15+1600+210+3708.8808000
'26/05/059.219.249.219.22-0.05-0.540.329.28-0.69246663.730.02+100-93.5-83.58.7708000
'26/05/049.249.279.219.27+0.03+0.320.659.230.481,0109410.80.09+2520+727+9798.7608000
'26/04/309.249.259.239.24-0.04-0.430.229.27-0.286736610.20.06+680+9.1+77.18.2708000
'26/04/299.269.299.269.28+0.02+0.220.329.220.631,4034729.90.13+1,3540-1,170+1848.2208000
'26/04/289.249.269.249.26+0.02+0.220.229.27-0.07316684.650.03+1570+137+2947.3608000
'26/04/279.289.289.249.24-0.04-0.430.439.24-0.01357804.460.03+400+193+2337.26+28000
'26/04/249.279.299.279.28000.229.32-0.462,2247629.30.21+1080+335+4437.23-16000
'26/04/239.329.329.259.28-0.01-0.110.759.31-0.37520707.430.05+2890+44.1+3337.1607000
'26/04/229.359.359.329.33-0.02-0.210.329.35-0.241,06088120.1+5820-100+4826.98+17000
'26/04/219.329.359.329.35+0.03+0.320.329.310.411,4247319.50.13+1,1950-635+5606.5406000
'26/04/209.319.339.319.32+0.02+0.220.229.37-0.551,9649321.10.18+7800+560+1,3405.78-16000
'26/04/179.349.349.39.3-0.06-0.640.439.4-1.07343774.460.03-280+3.25-24.75.2907000
'26/04/169.379.389.369.36-0.01-0.110.219.310.5381685.60.04+2140+11.9+2265.3607000
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
'26/04/159.379.399.379.37+0.02+0.210.219.39-0.242,97611525.90.28+1,1690+1,373+2,5425.2207000
'26/04/149.349.389.349.35+0.04+0.430.439.41-0.691,5386922.30.14+6710+406+1,0774.4707000
'26/04/139.319.329.319.31-0.04-0.430.119.41-1.04270594.570.03-20+236+2344.0407000
'26/04/109.369.379.359.35-0.01-0.110.219.37-0.21,9355535.20.18+1,3250+445+1,7704.05+17000
'26/04/099.369.379.369.36-0.03-0.320.119.39-0.31,0944524.30.1+760+958+1,0343.206000
'26/04/089.399.49.379.39+0.04+0.430.329.370.174,43112236.30.42+1,9400+1,635+3,5753.1506000
'26/04/079.339.389.339.35+0.07+0.750.549.38-0.282,53210823.40.24+900+672+7621.9106000
'26/04/029.339.339.289.28-0.04-0.430.549.39-1.2265426.30.02+20+113+1151.8506000
'26/04/019.299.329.299.32+0.03+0.320.329.320.057433620.60.07+3720-232+1401.85-16000
'26/03/319.219.299.219.29+0.08+0.870.879.32-0.311,4686223.70.14+8550-256+5991.61+17000
'26/03/309.169.219.169.21000.549.25-0.41485588.350.04+2120-14+1981.06-26000
'26/03/279.229.239.29.21-0.06-0.650.329.140.727677510.20.07+4040-408-3.670.9308000
'26/03/269.299.299.269.27-0.02-0.220.329.210.676591.290.01+20-0.86+1.140.6708000
'26/03/259.289.299.279.29+0.04+0.430.229.33-0.42146255.850.01+10+77.3+78.30.67-28000
'26/03/249.229.269.229.25+0.03+0.330.439.27-0.243933910.10.04+30+145+1480.67-210000
'26/03/239.259.269.29.22-0.12-1.280.649.32-1.123,25915221.40.3-9290+1,306+3770.66012000
'26/03/209.399.399.379.38+0.03+0.320.219.251.343,8566460.20.36+100+3,108+3,1181.24012000
'26/03/199.369.369.339.35-0.03-0.320.329.41-0.651,29672180.12+30+351+3541.23012000
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
'26/03/189.349.389.349.38+0.08+0.860.439.350.32932910.10.03-20+211+2091.23012000
'26/03/179.349.349.39.3-0.03-0.320.439.39-0.96270495.510.03+80+79.1+87.11.23012000
'26/03/169.329.359.319.33000.439.38-0.481,0667514.20.100+57.9+57.91.22-112000
'26/03/139.369.369.339.33-0.04-0.430.329.30.321,3317218.50.12-10+648+6471.22013000
'26/03/129.429.429.369.37-0.13-1.370.639.320.525731264.540.05-730+162+891.22013000
'26/03/119.489.59.489.5-0.05-0.520.219.361.51204454.530.02-10+12.2+11.21.28013000
'26/03/109.499.559.499.55+0.1+1.060.639.510.372,5966241.90.25+280+361+3892.21-113000
'26/03/099.469.469.419.45-0.06-0.630.539.62-1.781,19810411.50.11-110+252+2412.17+114000
'26/03/069.539.559.519.51-0.02-0.210.429.50.141,6806924.40.16-160+1,245+1,2292.16013000
'26/03/059.559.569.519.53-0.04-0.420.529.56-0.321,0794325.10.1-100+738+7282.15013000
'26/03/049.569.589.569.57+0.05+0.530.219.64-0.721,50911313.40.14+2100+885+1,0952.16-213000
'26/03/039.549.549.529.52-0.05-0.520.219.57-0.53182345.340.02+30+147+1502.01-115000
'26/03/029.559.589.539.57+0.03+0.310.529.550.181,26174170.12+840+669+7532.01016000
'26/02/269.579.579.549.54-0.03-0.310.319.56-0.21256604.270.0200+192+1921.96016000
'26/02/259.629.629.569.57-0.03-0.310.629.59-0.247796112.80.07-210+660+6391.96016000
'26/02/249.649.669.639.64000.319.68-0.371,0469311.20.1-80+378+3701.97016000
'26/02/239.589.649.589.64+0.05+0.520.639.68-0.381,2091339.090.12+630+430+4931.96-116000
'26/02/119.579.69.579.59+0.02+0.210.319.570.23200414.880.0200+174+1741.92017000
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
'26/02/109.559.579.549.57+0.01+0.10.319.63-0.676335711.10.0600+91.9+91.91.92017000
'26/02/099.559.569.549.56-0.01-0.10.219.58-0.256814814.20.06+50+179+1841.9017000
'26/02/069.559.599.559.57+0.05+0.530.429.6-0.344571144.010.04+50+254+2591.9017000
'26/02/059.519.559.59.52+0.01+0.110.539.61-0.93539599.140.0500+274+2741.9017000
'26/02/049.59.519.499.51+0.01+0.110.219.52-0.061,5164930.90.14+50+363+3681.9017000
'26/02/039.549.549.499.5-0.06-0.630.529.53-0.29278604.640.03-10+46+451.89017000
'26/02/029.449.579.449.56+0.12+1.271.389.550.132,60811123.50.25+60+918+9241.89017000
'26/01/309.449.459.439.44000.219.52-0.826874814.30.06+50+525+5301.87017000
'26/01/299.479.479.439.44-0.02-0.210.429.49-0.55675828.230.06-60+327+3211.84017000
'26/01/289.59.59.469.46-0.08-0.840.429.49-0.356231235.060.06-10+30.1+29.11.83017000
'26/01/279.539.569.539.54+0.01+0.10.319.56-0.24261465.670.02+30+120+1231.83017000
'26/01/269.549.549.529.53-0.03-0.310.219.6-0.73445746.010.04+10+244+2451.82017000
'26/01/239.589.599.569.56+0.01+0.10.319.6-0.38485509.70.05+10+325+3261.82-117000
'26/01/229.539.569.539.55+0.06+0.630.329.61-0.592,1547827.60.21-20+1,057+1,0551.82018000
'26/01/219.469.59.469.49-0.01-0.110.429.58-0.96485611.60.06-60+173+1671.82018000
'26/01/209.539.539.499.5000.429.490.121,3765823.70.13-80+379+3711.83018000
'26/01/199.69.69.539.54-0.07-0.730.739.6-0.676891146.040.07-120-252-2641.83018000
'26/01/169.639.639.69.61-0.02-0.210.319.60.079251108.410.09-40+583+5791.84018000
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
'26/01/159.599.649.599.63+0.04+0.420.529.65-0.21,3639414.50.13-80+930+9221.83018000
'26/01/149.599.69.589.59+0.01+0.10.219.65-0.65527589.080.05+10+512+5131.79018000
'26/01/139.559.599.559.58+0.03+0.310.429.62-0.441,2759713.10.12+10+685+6861.77018000
'26/01/129.559.589.559.55000.319.6-0.541,2077715.70.12-60+634+6281.75018000
'26/01/099.549.569.549.55+0.02+0.210.219.61-0.642,1637628.50.21-80+1,168+1,1601.76018000
'26/01/089.489.539.489.53+0.06+0.630.539.54-0.081,30911111.80.12-20+930+9283.4018000
'26/01/079.469.499.469.47+0.04+0.420.329.54-0.751,4069215.30.13-40+435+4313.35018000
'26/01/069.479.489.439.43+0.02+0.210.539.51-0.841,23188140.12-60+1,040+1,0343.35018000
'26/01/059.429.439.49.41-0.01-0.110.329.48-0.795985710.50.0600+350+3503.35018000
'26/01/029.459.459.419.42-0.04-0.420.429.43-0.061,0739111.80.1+20+571+5733.35018000
'25/12/319.489.489.469.46000.219.46-0.021,0194920.80.1-50+248+2433.35018000
'25/12/309.489.59.469.46000.429.5-0.381,1394425.90.11+50+173+1783.35-118000
'25/12/299.479.499.469.46000.329.51-0.559226514.20.09+140+545+5593.35-1519000
'25/12/269.489.59.469.46-0.01-0.110.429.5-0.392,49789280.24+4750+1,952+2,4273.34034000
'25/12/249.489.499.479.47000.219.51-0.45157305.240.01+40+86+903.09034000
'25/12/239.59.59.479.47+0.01+0.110.329.5-0.299284421.10.09+10+808+8093.09034000
'25/12/229.519.529.59.5-0.02-0.210.219.54-0.432,1729024.10.2100-768-7683.08034000
'25/12/199.529.559.529.52000.329.54-0.18603827.360.06+110-90.6-79.63.08034000
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
'25/12/189.529.559.529.52+0.02+0.210.329.57-0.521,2106917.50.12+3440+276+6203.08-134000
'25/12/179.479.529.479.5+0.03+0.320.539.54-0.431,31766200.13-130+690+6772.89+1535000
'25/12/169.469.489.459.47+0.05+0.530.329.54-0.769719510.20.09-90+660+6512.85020000
'25/12/159.429.439.429.42-0.03-0.320.119.44-0.21372517.290.04-30+172+1692.86020000
'25/12/129.479.479.459.45-0.04-0.420.219.40.554414310.30.04-40+233+2292.86-120000
'25/12/119.449.519.449.49+0.05+0.530.749.49-0.041,0405917.60.1+740+351+4252.86+121000
'25/12/109.429.459.429.44+0.01+0.110.329.48-0.421,8674938.10.18-180+31.6+13.62.82020000
'25/12/099.429.449.429.43+0.01+0.110.219.43-0.05167295.750.02-10-8.37-9.372.83-320000
'25/12/089.489.489.419.42-0.07-0.740.749.43-0.121,55214210.90.15-20+222+2202.83+223000
'25/12/059.59.519.499.49000.219.480.115114810.60.0500+338+3382.84021000
'25/12/049.499.519.499.49-0.01-0.110.219.51-0.265653914.50.05-50+87.4+82.42.84-821000
'25/12/039.529.529.59.5-0.02-0.210.219.54-0.387115113.90.0700+393+3932.82029000
'25/12/029.549.549.59.52-0.02-0.210.429.54-0.237184715.30.07-30-26.4-29.42.82029000
'25/12/019.559.569.549.54-0.01-0.10.219.530.149863925.30.09-90+237+2282.82-329000
'25/11/289.569.579.559.55-0.01-0.10.219.59-0.46669768.80.06-60+347+3412.82+132000
'25/11/279.529.579.529.56+0.03+0.310.529.6-0.411,1001288.60.11-40+472+4682.83-231000
'25/11/269.529.559.529.53+0.01+0.110.329.6-0.721,92813014.80.18+2220+1,407+1,6292.83033000
'25/11/259.529.539.489.52+0.05+0.530.539.59-0.762,58411522.50.25-40+1,510+1,5062.71-23633000
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
'25/11/249.499.539.489.52+0.07+0.740.539.59-0.691,1741896.210.11+2130-29.9+1832.69+5269000
'25/11/219.479.479.459.45+0.05+0.530.219.52-0.758341256.680.0800+280+2802.58+230264000
'25/11/209.49.429.49.4000.219.47-0.712,1587130.40.200+1,084+1,0842.52034000
'25/11/199.419.419.49.4-0.03-0.320.119.42-0.248006312.70.0800+97.7+97.72.52034000
'25/11/189.49.449.49.43+0.05+0.530.439.430.039441138.350.0900+577+5772.52034000
'25/11/179.39.389.39.38-0.03-0.320.859.43-0.53631718.880.0600-338-3382.5034000
'25/11/149.419.429.49.41-0.04-0.420.219.410.055424611.80.0500+450+4502.5+334000
'25/11/139.469.479.459.45+0.02+0.210.219.420.285365010.70.05-30+323+3202.5031000
'25/11/129.419.449.419.43+0.05+0.530.329.46-0.375,07712640.30.48+2,3180+1,579+3,8972.5031000
'25/11/119.369.389.369.38+0.05+0.540.219.4-0.23215336.50.02-10+76.8+75.81.34031000
'25/11/109.379.379.339.33-0.05-0.530.439.4-0.77335665.080.03-30-62-651.34031000
'25/11/079.399.419.389.38+0.04+0.430.329.39-0.15370655.70.0300+134+1341.34031000
'25/11/069.359.359.349.34-0.05-0.530.119.41-0.78293933.160.03-20-55.4-57.41.34031000
'25/11/059.49.419.379.39+0.03+0.320.439.350.377827210.90.07+100+118+1281.34031000
'25/11/049.359.369.359.36000.119.39-0.34319407.980.0300+228+2281.33031000
'25/11/039.399.399.369.36-0.02-0.210.329.36-0.015995810.30.0600+200+2001.33-231000
'25/10/319.49.49.389.38-0.04-0.420.219.38-0.04306644.780.0300+199+1991.33033000
'25/10/309.49.439.399.42-0.02-0.210.429.420.037295014.60.0700+287+2871.33033000
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
'25/10/299.439.459.439.44-0.02-0.210.219.410.277405413.70.0700+275+2751.33+133000
'25/10/289.479.489.469.46+0.04+0.420.219.49-0.39886415.40.0900+421+4211.33032000
'25/10/279.479.479.429.42-0.05-0.530.539.52-1.061,38911412.20.1300+506+5061.33032000
'25/10/239.489.499.469.47-0.01-0.110.329.48-0.11,6157023.10.1500+894+8941.33032000
'25/10/229.469.59.469.5+0.05+0.530.429.5-0.029486913.70.0900+202+2021.32032000
'25/10/219.419.459.419.45+0.08+0.850.439.49-0.4192671130.09+60+543+5491.31+232000
'25/10/209.419.419.379.37-0.08-0.850.429.45-0.863961083.660.0400+69.5+69.51.3-130000
'25/10/179.659.659.429.45+0.06+0.642.459.430.181,1348413.50.11-400+416+3761.3+131000
'25/10/169.369.419.369.39+0.03+0.320.539.44-0.57890969.270.0800+364+3641.32-130000
'25/10/159.39.429.39.36-0.01-0.111.289.37-0.111,1139411.80.1+5230-195+3281.32031000
'25/10/149.319.379.319.37+0.06+0.640.649.42-0.531,82011116.40.17+2390+406+6451031000
'25/10/139.39.339.289.31+0.04+0.430.549.270.459639110.60.0900+303+3030.88031000
'25/10/099.299.299.279.27-0.02-0.220.229.270.0280767120.07+100+281+2910.88031000
'25/10/089.29.299.29.29+0.08+0.870.989.31-0.171,57810914.50.15+680+472+5400.87031000
'25/10/079.269.269.29.21-0.05-0.540.659.27-0.671,0231109.30.09+40+174+1780.84031000
'25/10/039.289.289.269.26+0.01+0.110.229.260.041,51410214.80.14+350+946+9810.84-2031000
'25/10/029.269.279.249.25000.329.29-0.391,0666316.90.1+90+980+9890.82-28851000
'25/10/019.259.269.249.25-0.02-0.220.229.27-0.222,5687136.20.2400-632-6320.810339000
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
'25/09/309.269.289.249.27+0.05+0.540.439.250.192,9639929.90.2700+1,419+1,4190.810339000
'25/09/269.219.239.219.22000.229.23-0.151,4518117.90.1300+379+3790.810339000
'25/09/259.29.239.189.22-0.02-0.220.549.20.17212434.920.0200+88+880.81-10339000
'25/09/249.179.249.179.24+0.08+0.870.769.210.371,3338615.50.1200+792+7920.810349000
'25/09/239.179.179.159.16-0.01-0.110.229.22-0.658077610.60.0700+73.1+73.10.81-1349000
'25/09/229.29.29.179.17+0.02+0.220.339.17-0.022,58011921.70.2400-476-4760.81+1350000
'25/09/199.239.249.29.2-0.05-0.540.439.24-0.41,4161539.260.13+570-800-7430.81+2349000