≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00870B 元大15年EM主權債 (還原股價) / K線圖(日)

00870B 元大15年EM主權債

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.6727.81-0.14-0.5%0%27.6727.6727.67
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%)
12.77萬11張/筆27.6727.64 (+0.09%)
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)
95264.8萬127.95張/筆27.75+0.42 (+1.53%)

連續漲跌: 連3漲→跌  ( -0.14元 / -0.5%)

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 元大新興債ETF傘型證券投資信託基金之元大15年期以上新興市場主權債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09月30日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 10/20)

• 元大新興債ETF傘型證券投資信託基金之元大15年期以上新興市場主權債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09月30日收益分配評價結果。 (分配收益公告 10/01)

• 元大新興債ETF傘型證券投資信託基金之元大15年期以上新興市場主權債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06月30日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 07/17)

• 元大新興債ETF傘型證券投資信託基金之元大15年期以上新興市場主權債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06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。

00870B 元大15年EM主權債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,657日｜股價已還原
成交價: 27.67元 (-0.14元/ -0.5%)成交張數: 1張成交金額: 2.77萬元
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593高
近2日新低
連3漲→跌
(-0.14元/ -0.5%)
第84低
近6日新低
第1551高
近6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

｜股價已還原
結算價
27.67元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價27.327.226.725.627.527.627.526.123.729.1---27.7
漲跌價+0.4+0.43+0.93+2.02+0.16+0.08+0.2+1.53+3.94-1.39----0.02
漲跌幅+1.47%+1.58%+3.48%+7.89%+0.59%+0.28%+0.72%+5.86%+16.6%-4.79%----0.08%
振幅1.58%2.75%3.66%8.67%8.66%10.5%10.5%17.6%19.4%27%---10.4%
成交張數1221832164201,9232,6087.24萬7.86萬23.4萬27.2萬---7.19萬
成交金額339萬505萬591萬1,130萬5,142萬7,087萬20.5億22.3億70.1億82.1億---20.4億
週轉率0.02%0.03%0.04%0.07%0.34%0.46%12.8%13.9%41.5%48.2%---12.8%

* 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
'26/11/0627.727.727.727.7-0.14-0.5027.640.09111+100+1100000
'26/11/0527.727.827.727.8+0.42+1.530.4727.790.0695127.950.03+940-91.9+2.07100000
'26/11/0427.427.427.427.4+0.12+0.440.2227.65-0.952664.330.01-200+2000.9800000
'26/11/0327.227.327.227.3+0.03+0.110.1527.43-0.58551+500+50.9900000
'26/11/0227.127.227.127.2000.6627.37-0.465696.220.02+550-53+20.9900000
'26/10/3027.327.327.227.2+0.19+0.70.2627.3-0.211142.75+110-3+80.9800000
'26/10/2927272727+0.2+0.74027.25-0.74111+100+10.9700000
'26/10/2826.926.926.926.900027.01-0.5000.9700000
'26/10/2726.826.826.826.800027.09-0.97010.100+0.1+0.10.9700000
'26/10/2226.826.826.826.8+0.09+0.34026.89-0.22201200.01-200+2000.9700000
'26/10/2126.726.726.726.7-0.02-0.07027.17-0.19140.26-10-0.05-1.050.9800000
'26/10/2026.826.826.826.8-0.2-0.73027.32-0.662036.720.01-200+19.8-0.150.9800000
'26/10/1926.92726.927+0.17+0.630.2227.170.62632+10-4.99-3.990.9800000
'26/10/1626.826.826.826.8+0.29+1.08027.19-0.07120.5200+0.04+0.040.9800000
'26/10/1526.426.526.426.5+0.21+0.790.2227.24-1.35651.21+40+2.04+6.040.9800000
'26/10/1426.326.326.326.3+0.24+0.91026.7-0.11120.5200+1.04+1.040.9800000
'26/10/132626.12626.1+0.15+0.570.0826.65-0.832345.750.01-180+20+20.9800000
'26/10/1225.92625.925.9+0.31+1.190.1926.210.287498.240.02+730-72.9+0.140.9800000
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
'26/10/0825.625.625.625.6-0.04-0.150.0826.21-0.9172710.30.02+700-72.2-2.210.9700000
'26/10/0725.625.625.625.6+0.22+0.850.3526.05-0.1471125.920.02+440-23+210.9600000
'26/10/0625.425.425.425.4-0.17-0.650.0826.1-1.21371.89-10-0.21-1.210.9500000
'26/10/0525.625.625.625.6-0.02-0.080.0825.880.3146114.180.01-450+40-50.9500000
'26/10/0225.525.625.525.6-0.03-0.120.5826.04-0.211931413.80.05+1900-191-10.9600000
'26/10/0125.625.625.625.6-0.19-0.730.0826.11-0.3792109.220.02+890-92.2-3.190.9200000
'26/09/3025.725.825.725.8-0.02-0.080.526.130.2686117.840.02+810-78.1+2.940.9100000
'26/09/29262625.825.9-0.71-2.670.7126.34-0.463493111.30.09-3050+330+24.90.8900000
'26/09/2426.626.626.626.6-0.41-1.540.2626.860.298599.440.02-730+68-50.9500000
'26/09/2327272727+0.18+0.66027.051.14111-10+100.9600000
'26/09/2226.826.826.826.8-0.05-0.18027.33-0.57111+100+10.9600000
'26/09/2126.926.926.826.8-0.08-0.290.1527.31-0.3402200.01-400+4000.9600000
'26/09/18272726.926.9+0.19+0.70.1127.240.24222110.01+220-20+20.9700000
'26/09/1726.826.826.726.7+0.16+0.590.1527.38-0.96221-10+100.9600000
'26/09/1626.626.626.626.6+0.02+0.07027.08-0.44111-10+100.9600000
'26/09/1526.626.626.626.6+0.07+0.260.0727.01-0.2724460.01+200-24-40.9700000
'26/09/1426.526.526.526.5-0.07-0.26027-0.47641.4700+4.13+4.130.9600000
'26/09/1126.726.726.626.6-0.13-0.480.3326.97-0.1450.8-30+1.02-1.980.9600000
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
'26/09/1026.726.726.726.7-0.12-0.440.1526.980.35221-100-10.9600000
'26/09/0926.826.826.826.8-0.01-0.04027.140.17111-10+100.9600000
'26/09/0826.826.826.826.8-0.09-0.33027.29-0.32111+10-100.9600000
'26/09/0726.926.926.926.9-0.16-0.58027.4-0.4111100-1-10.9600000
'26/09/0427.127.127.127.1+0.16+0.59027.40.18111-10+100.9600000
'26/09/0326.926.926.926.9+0.04+0.15027.49-0.74130.38+10-0.96+0.040.9600000
'26/09/0226.926.926.926.9+0.02+0.07027.37-0.44422.04+400+40.9600000
'26/09/0126.926.926.826.8-0.29-1.050.2927.35-0.45623-10+6+50.9600000
'26/08/3127.127.127.127.1+0.02+0.07027.480.15201200.01-200+2000.9600000
'26/08/2827.127.127.127.1-0.15-0.54027.55-0.1911100000.9700000
'26/08/2727.327.327.327.3-0.02-0.07027.65011100000.9700000
'26/08/2627.327.327.327.3+0.26+0.950.1127.77-0.37804200.02+800-8000.9700000
'26/08/2527.127.12727-0.04-0.150.1527.81-1.4727390.01-200+27+70.9500000
'26/08/242727.12727.1-0.06-0.220.2527.61-0.63374.790.01-200+32.3+12.30.9500000
'26/08/2127.127.127.127.1-0.19-0.690.0727.52-0.04431.33+10-4-30.9600000
'26/08/2027.227.327.227.3+0.35+1.320.427.610.32805160.02+400-4000.9600000
'26/08/1927272727-0.05-0.18027.77-1.58130.36-10-0.06-1.060.9500000
'26/08/1827.227.22727-0.33-1.190.5827.48-0.3184108.420.02-700+78.8+8.820.9500000
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
'26/08/1727.327.327.327.3-0.1-0.360.2227.530.681953.820.01-10-17.1-18.10.9600000
'26/08/1427.427.427.427.4-0.06-0.220.0727.83-0.0358511.60.02+380-38.1-0.10.9600000
'26/08/1327.527.527.527.500028.01-0.4811100+1+10.9600000
'26/08/1227.527.527.527.500027.96-0.29160.2100+0.74+0.740.9600000
'26/08/1127.527.527.527.5-0.05-0.18027.98-0.36111-10+100.9600000
'26/08/1027.427.527.427.5+0.03+0.110.5727.99-0.2237218.50.01+370-20+170.9600000
'26/08/0727.527.527.527.5-0.02-0.07028.14-0.8511100000.9500000
'26/08/0627.527.527.527.5+0.07+0.250.1128.05-0.4624460.01+240-20+40.9500000
'26/08/0527.527.527.527.5+0.12+0.43028.15-1.06111+10-100.9500000
'26/08/0427.327.327.327.3-0.01-0.04028.2-1.7120.52+10-100.9500000
'26/08/0327.427.427.427.400028.01-0.8020.0300-0.07-0.070.9500000
'26/07/3127.427.427.427.4-0.06-0.22027.750.16130.3600-1.07-1.070.9500000
'26/07/3027.527.527.527.5-0.28-10.0727.94-0.3340313.40.01-400+39.9-0.10.9500000
'26/07/2927.727.727.727.7+0.14+0.50.0728.080.1841313.70.01+400-4000.9500000
'26/07/2827.627.627.627.6-0.01-0.04028.28-1.02120.53+10-0.94+0.060.9500000
'26/07/2727.627.627.627.6+0.13+0.47028.12-0.43150.22+10-100.9500000
'26/07/2427.527.527.427.5-0.21-0.750.1828.04-0.6651.2100-6.05-6.050.9500000
'26/07/2327.727.727.727.7-0.15-0.53027.930.52270.32-20+0.92-1.080.9500000
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
'26/07/2227.827.827.827.8-0.06-0.21028.31-0.27111-10+100.9500000
'26/07/2127.927.927.927.900028.38-0.22020.0600-0.12-0.120.9500000
'26/07/2027.927.927.927.9+0.03+0.1028.73-0.11110.9500000
'26/07/1727.827.827.827.800028.87-1.02000.9500000
'26/07/1627.827.827.827.8+0.06+0.210.0728.79-0.736178.710.02+610-60+10.9500000
'26/07/1527.727.727.727.7-0.06-0.21028.8-0.99321.5+10-2-10.9400000
'26/07/1427.727.727.727.700028.77-0.92000.9300000
'26/07/1327.727.727.727.7-0.11-0.38028.82-1.1111+10-100.9300000
'26/07/0927.827.827.827.8-0.16-0.56028.87-0.87240.39+10-1.58-0.580.9300000
'26/07/0828.128.12828-0.24-0.860.3428.740.15402200.01-400+4000.9300000
'26/07/0728.228.228.228.2-0.01-0.03029.020.02111-10+100.9400000
'26/07/0628.328.328.328.3+0.1+0.35029.08-0.14120.5300+0.06+0.060.9400000
'26/07/0328.228.228.228.2+0.07+0.24028.97-0.11111-10+100.9400000
'26/07/0228.128.128.128.1-0.08-0.28028.95-0.27111-10+100.9400000
'26/07/0128.228.228.228.2-0.16-0.55028.950250.34-10+1.56+0.560.9500000
'26/06/3028.328.328.328.3+0.03+0.1029.060.16120.5-10+1+00.9500000
'26/06/2928.328.328.328.3+0.04+0.14029.17-0.32111-10+100.9500000
'26/06/2628.228.328.228.3+0.12+0.410.1429.16-0.4453150.01-400+45+50.9500000
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
'26/06/2528.128.128.128.1+0.26+0.94029.16-0.83321.53+30+0.06+3.060.9500000
'26/06/2427.927.927.927.9-0.05-0.17029.04-1.36201200.01+200-2000.9500000
'26/06/2327.927.927.927.9-0.01-0.03028.78-0.29120.7400-1.49-1.490.9500000
'26/06/2227.927.927.927.9-0.04-0.14028.83-0.41331.02+30-2.96+0.040.9500000
'26/06/1828282828+0.03+0.10.0728.92-0.595386.620.02-470+53+60.9500000
'26/06/1727.927.927.927.9+0.07+0.24028.8-0.28111-10+100.9600000
'26/06/1627.927.927.927.9-0.04-0.14028.85-0.6942200+4+40.9600000
'26/06/1527.927.927.927.9+0.21+0.77028.81-0.41130.3600+1.08+1.080.9600000
'26/06/1227.727.727.727.7+0.16+0.57028.73-0.92054.020.01+200-20.1-0.090.9600000
'26/06/1127.527.527.527.5+0.06+0.21028.59-0.9831300+3+30.9500000
'26/06/1027.527.527.527.5+0.06+0.21028.48-0.82212+20-200.9500000
'26/06/0927.427.427.427.4-0.18-0.630.0728.49-1.064859.60.01-210+47+260.9500000
'26/06/0827.627.627.627.6-0.06-0.21028.340.1211100-1-10.9600000
'26/06/0527.727.727.727.7+0.06+0.210.1128.40.1265106.510.02+650-59.9+5.070.9600000
'26/06/0427.627.627.627.6-0.01-0.04028.55-0.62240.4700+0.12+0.120.9500000
'26/06/0327.627.627.627.6+0.08+0.28028.44-0.2271700000.9500000
'26/06/0227.527.527.527.5+0.05+0.180.0728.58-0.996287.750.02-400+62+220.9500000
'26/06/0127.527.527.527.5000.0728.42-0.612664.330.01+260-20+60.9500000
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
'26/05/2927.527.527.527.5+0.22+0.820.0728.44-0.682755.420.01+10+26.1+27.10.9500000
'26/05/2827.327.327.327.3000.2128.38-1.28651.21+10+2.04+3.040.9500000
'26/05/2727.327.327.327.3+0.06+0.21028.25-0.81120.52+10-1.04-0.040.9500000
'26/05/2627.227.227.227.2+0.05+0.18028.16-0.71120.5300+1+10.9500000
'26/05/2527.227.227.227.2+0.06+0.22028.04-0.4611100+1+10.9500000
'26/05/2227.127.127.127.1+0.06+0.22028.04-0.6811100+1+10.9500000
'26/05/2127272727+0.17+0.620.2927.99-0.73221+10-2-10.9500000
'26/05/2026.926.926.926.9-0.17-0.61027.95-1.19130.3600-1.07-1.070.9500000
'26/05/1927272727-0.03-0.11027.770.08260.3500+0.93+0.930.9500000
'26/05/1827.127.127.127.1-0.24-0.89027.85-0.092054.030.01-200+19.9-0.130.9500000
'26/05/1527.327.327.327.3-0.12-0.430.0727.960.4651.2-10+4+30.9500000
'26/05/1427.427.427.427.4-0.1-0.35028.26-0.26120.53-10+0.93-0.070.9500000
'26/05/1327.527.527.527.5+0.04+0.140.2128.250.16942.25-10+3+20.9500000
'26/05/1227.527.527.527.5-0.08-0.28028.31-0.23140.28-10+0.96-0.040.9500000
'26/05/1127.627.627.627.6-0.03-0.11028.38-0.19130.48-10-0.45-1.450.9500000
'26/05/0827.627.627.627.6+0.05+0.18028.49-0.4542200+2+20.9500000
'26/05/0727.527.527.527.5+0.05+0.18028.48-0.61140.2800+1.1+1.10.9500000
'26/05/0627.527.527.527.5+0.04+0.140.0728.55-1.0485810.60.02+840-81+30.9500000
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
'26/05/0527.527.527.527.5-0.14-0.490.2828.4-0.658098.890.02-800+70-100.9400000
'26/05/0427.627.627.627.6+0.05+0.18028.4-0.14111+10-100.9500000
'26/04/3027.527.527.527.5-0.07-0.250.0728.46-0.55331+300+30.9500000
'26/04/2927.627.627.627.6+0.04+0.14028.41-0.1221+10-2-10.9500000
'26/04/2827.627.627.627.6+0.06+0.21028.44-0.342145.250.01+210-20+10.9500000
'26/04/2727.527.527.527.5-0.17-0.60.0428.45-0.594075.730.01+400-40.1-0.110.9500000
'26/04/2427.727.727.727.700028.53-0.1000.9400000
'26/04/2327.827.827.827.800028.64-0.2060.0400-0.24-0.240.9400000
'26/04/2227.827.827.827.8+0.01+0.03029.03-0.24350.62-30+0.92-2.080.9400000
'26/04/2127.727.827.727.8+0.03+0.10.2128.99-0.14321.5+20-1+10.9400000
'26/04/2027.827.827.827.8+0.12+0.42029.12-0.68130.365.100000
'26/04/1727.727.727.727.7-0.19-0.690.2829.21-1.414394.730.01-420+39.4-2.594.900000
'26/04/1627.827.827.827.8-0.04-0.140.128.970.1971.35-10+6.56+5.564.9100000
'26/04/1527.927.927.927.9+0.08+0.28029.17-0.45270.29+100+18.3100000
'26/04/1427.827.827.827.8+0.17+0.63029.19-0.81531.69+50+0.06+5.068.0400000
'26/04/1327.627.627.627.6-0.09-0.31029.1-1.114110.3900+4.14+4.148.0400000
'26/04/1027.727.727.727.7+0.03+0.1029.06-0.64120.58.0400000
'26/04/0927.727.727.727.7-0.01-0.030.2129.02-0.6482613.70.02-800+82+28.0400000
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
'26/04/0827.627.727.627.7+0.22+0.80.3528.98-0.4567116.10.02+670-59.9+7.068.0500000
'26/04/0727.527.527.527.5+0.04+0.14028.74-0.4211100+1+18.0400000
'26/04/0227.427.427.427.4-0.02-0.07028.78-0.7201200.01-200+2008.0400000
'26/04/0127.427.527.427.5+0.08+0.280.1128.79-0.662492.710.01+230-0.1+22.98.0400000
'26/03/3127.327.427.327.4+0.23+0.850.4628.64-0.4282613.70.02+820-80+28.0400000
'26/03/3027.127.227.127.2-0.05-0.180.0428.45-0.6140313.30.0100008.0200000
'26/03/2727.227.227.227.2-0.1-0.35028.34-0.03321.500+2+28.0200000
'26/03/2627.327.327.327.3+0.1+0.35028.49-0.267,861233,93019.2+67,86100+67,8611100000
'26/03/252727.22727.2+0.16+0.60.628.7-1.312883.50.01+260-19+70.1400000
'26/03/2427272727-0.06-0.210.1428.32-0.574576.450.01+400-44.1-4.130.1400000
'26/03/2327.227.227.127.1-0.32-1.160.2828.45-0.8245152.980.01-440+39.3-4.740.1300000
'26/03/2027.527.527.427.4-0.12-0.420.3128.350.71441-10-1-20.1400000
'26/03/1927.627.627.527.5-0.1-0.350.128.74-0.24350.62-30-0.1-3.10.1400000
'26/03/1827.627.627.627.6+0.03+0.1028.8-0.1131300-3-30.1400000
'26/03/1727.627.627.627.6-0.09-0.31028.93-0.68130.3800-0.13-0.130.1400000
'26/03/1627.727.727.727.7-0.14-0.52028.96-0.45140.33-10+0.7-0.30.1400000
'26/03/1327.827.827.827.8-0.02-0.07028.920.22140.27-10+0.9-0.10.1400000
'26/03/1227.927.927.827.8-0.18-0.650.3128.940.280108.020.02-800+79.8-0.150.1400000
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
'26/03/1128.128.12828+0.08+0.270.2129.140.1771611.80.02-710+70-10.1500000
'26/03/1028282828+0.21+0.760.2129.29-0.6295910.60.03+790-70+90.1600000
'26/03/0927.727.727.727.7-0.31-1.1029.21-1.1111100+1+10.1500000
'26/03/0628282828-0.05-0.17029.130.2821200+2+20.1500000
'26/03/0528.128.128.128.1-0.06-0.2029.35-0.3111100000.1500000
'26/03/0428.228.228.228.2-0.09-0.31029.38-0.2123211.50.01+230-20+30.1500000
'26/03/0328.228.228.228.2+0.01+0.03029.290.411100+1+10.1500000
'26/03/0228.328.328.228.2+0.06+0.20.4129.43-0.12112157.470.03+730-1+720.1500000
'26/02/2628.228.228.228.2-0.05-0.17029.39-0.1611100+1+10.1400000
'26/02/2528.328.328.228.2-0.05-0.170.229.46-0.22331.01-10+3.02+2.020.1400000
'26/02/2428.228.328.228.3+0.02+0.070.0729.6-0.542063.340.01+150+5.03+200.1400000
'26/02/2328.328.328.228.2+0.34+1.20.0329.56-0.482263.70.01+220-19.9+2.150.1300000
'26/02/1127.927.927.927.9+0.07+0.24029.12-0.19522.5100+0.01+0.010.1300000
'26/02/1027.827.827.827.8+0.1+0.35029.26-0.9111100-1-10.1300000
'26/02/0927.727.727.727.7-0.07-0.24029.08-0.61130.3500+0.95+0.950.1300000
'26/02/0627.827.827.827.8+0.11+0.38029.12-0.53140.2900+1.13+1.130.1300000
'26/02/0527.727.727.727.7+0.07+0.240.0329.07-0.71230.6900+1.07+1.070.1300000
'26/02/0427.627.627.627.600028.87-0.2611100000.1300000
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
'26/02/0327.627.627.627.6-0.09-0.31028.83-0.14120.51-10+100.1300000
'26/02/0227.627.727.627.7+0.31+1.120.4228.89-0.042546.250.01-120+25+130.1300000
'26/01/3027.427.427.427.400028.78-0.7811100-1-10.1300000
'26/01/2927.427.427.427.4-0.11-0.380.0728.74-0.64441.02-30-0.06-3.060.1300000
'26/01/2827.627.627.527.5-0.2-0.730.1728.72-0.164394.80.01-430+40-2.960.1300000
'26/01/2727.727.727.727.7+0.12+0.42028.95-0.2531300+3+30.1400000
'26/01/2627.727.727.627.6-0.12-0.420.1429.03-0.93240.5-10+2+10.1400000
'26/01/2327.727.827.727.7000.1728.99-0.371271.7300+11+110.1400000
'26/01/2227.727.727.727.7+0.06+0.21028.99-0.39270.33+20-2.31-0.310.1400000
'26/01/2127.727.727.727.7-0.05-0.17029.27-0.31350.63-30+0.87-2.130.1400000
'26/01/2027.727.827.727.7+0.09+0.340.2129.110.4162106.20.02+600-61-1.040.1400000
'26/01/1927.627.627.627.6-0.14-0.51029.34-0.74250.41-20+0.96-1.040.1300000
'26/01/1627.827.827.827.8+0.06+0.21029.34-0.22212+20-200.1300000
'26/01/1527.727.727.727.7+0.06+0.21029.4-0.6321200000.1300000
'26/01/1427.727.727.727.7-0.08-0.270.3129.35-0.661191.24+40-4.18-0.180.1300000
'26/01/1327.727.727.727.7+0.04+0.14029.3-0.2121200000.1300000
'26/01/1227.727.727.727.7-0.07-0.24029.29-0.322045.010.01+200-20.1-0.060.1300000
'26/01/0927.827.827.827.8+0.01+0.03029.3-0.1120.500000.1200000
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
'26/01/0827.727.727.727.7+0.14+0.520.3429.230.11441.0100-2.03-2.030.1200000
'26/01/0727.627.627.627.600029.24-0.45030.0500-0.1-0.10.1200000
'26/01/0627.627.627.627.6-0.06-0.21029.23-0.4111100-1-10.1200000
'26/01/0527.727.727.727.7+0.01+0.03029.31-0.47340.71+10-0.15+0.850.1200000
'26/01/0227.727.727.727.7-0.04-0.140.129.2-0.1362512.40.02-610+60-10.1200000
'25/12/3127.727.727.727.7+0.02+0.07029.31-0.362438.010.01-200+24+3.980.1300000
'25/12/3027.727.727.727.7-0.02-0.07029.29-0.36130.3400-0.01-0.010.1400000
'25/12/2927.727.727.727.7-0.06-0.210.2129.3-0.3337312.40.0100-0.06-0.060.1400000
'25/12/2627.727.727.727.700029.260120.5100-0.02-0.020.1400000
'25/12/2427.727.727.727.700029.31-0.1611100+1+10.1400000
'25/12/2327.827.827.727.7000.0329.31-0.17321.500+1+10.1400000
'25/12/2227.727.727.727.700029.33-0.24000.1400000
'25/12/1927.727.727.727.7-0.01-0.03029.38-0.4111+10-100.1400000
'25/12/1827.827.827.827.8-0.04-0.140.229.4-0.4355100+5+50.1400000
'25/12/1727.827.827.827.8+0.06+0.21029.33-0.05111+100+10.1400000
'25/12/1627.727.727.727.7+0.1+0.380.0329.35-0.341234+80+2+100.1400000
'25/12/1527.627.627.627.600029.22-0.35000.1400000
'25/12/1227.627.627.627.6+0.07+0.24029.060.21111-10+100.1400000
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
'25/12/1127.527.527.527.5-0.04-0.140.0729.2-0.577612.80.020.1400000
'25/12/1027.627.627.627.6-0.02-0.07029.070.07111-10+100.1400000
'25/12/0927.627.627.627.6-0.07-0.24029.070.13140.28-10+0.93-0.070.1300000
'25/12/0827.727.727.727.7-0.24-0.85029.120.19150.21-10+0.93-0.070.1300000
'25/12/0527.927.927.927.900029.290.47000.1300000
'25/12/0427.927.927.927.9-0.05-0.17029.420.03202100.01+200-2000.1300000
'25/12/0327.92827.928-0.01-0.030.0329.470.03321.5+30-300.1300000
'25/12/0228282828-0.06-0.20.0329.460.122237.330.01-200+22+20.1300000
'25/12/0128282828-0.02-0.07029.520.1111100-1-10.1300000
'25/11/282828282800029.63-0.2020.070.1300000
'25/11/2728282828+0.02+0.07029.61-0.152036.670.01+200-2000.1300000
'25/11/2628282828+0.01+0.03029.61-0.2211100000.1300000
'25/11/2528282828+0.07+0.24029.66-0.4120.52+10+0.03+1.030.1300000
'25/11/2427.827.827.827.800029.63-1.11010.0400+0.04+0.040.1300000
'25/11/2127.627.627.627.600029.52-1.4050.0700+0.35+0.350.1300000
'25/11/2027.627.627.627.6-0.1-0.38029.35-0.81212+200+20.1300000
'25/11/1927.727.727.727.7-0.03-0.1029.32-0.33933.0100+9+90.1300000
'25/11/1827.727.727.727.7+0.09+0.31029.32-0.24723.5+70-5+20.1300000
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
'25/11/1727.727.727.727.7-0.05-0.17029.3-0.4711100000.1300000
'25/11/1427.727.727.727.7-0.07-0.240.1429.25-0.1471116.460.02-710+70.1-0.930.1300000
'25/11/1327.727.727.727.700029.26-0.01010.0700+0.07+0.070.1400000
'25/11/1227.727.727.727.7+0.23+0.830.129.32-0.222546.250.01+250-13+120.1400000
'25/11/1127.527.527.527.500029.13-0.5601000+0+00.1400000
'25/11/1027.527.527.527.5-0.07-0.240.2829.13-0.5661134.70.02+610-25.1+35.90.1400000