≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00900 富邦特選高股息30 (還原股價) / K線圖(日)

00900 富邦特選高股息30

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.8918.45-0.56-3.04%6.94%16.818.0816.8
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%)
5,2789,222萬2,0662.55張/筆17.4717.97 (-0.45%)
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)
3,8007,091萬1,5032.53張/筆18.66-0.28 (-1.49%)

連續漲跌: 連8跌  ( -2.06元 / -10.33%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 月月配ETF大對決！冠軍含息賺破5%　3檔熱門款見負報酬 (ETtoday新聞雲 11/03 10:39)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」(以下稱本基金)2026年10月收益分配評價結果。 (分配收益公告 11/02)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」 (以下稱本基金)2026年09月收益分配決定日每單位實際配發金額。 (分配收益公告 10/15)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」(以下稱本基金)2026年09月收益分配評價結果。 (分配收益公告 09/30)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」 (以下稱本基金)2026年08月收益分配決定日每單位實際配發金額。 (分配收益公告 09/14)

• 388萬人注意！25檔台股ETF除息拼場　00919、00981A在列 (ETtoday新聞雲 09/12 00:48)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」(以下稱本基金)2026年08月收益分配評價結果。 (分配收益公告 09/01)

• 大立光創7千元新天價　一文看12檔重兵布陣ETF (ETtoday新聞雲 08/28 11:08)

• 台股痛失季線外資轉賣超157億元 買超力積電最多、大砍台塑四寶 (Anue鉅亨 08/24 20:02)

• 外資本周天天買超共2061億元 最青睞力積電連4天加碼逾31萬張 (Anue鉅亨 08/14 20:14)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」 (以下稱本基金)2026年07月收益分配決定做成日每單位實際配發金額。 (分配收益公告 08/14)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」(以下稱本基金)2026年07月收益分配評價結果。 (分配收益公告 07/31)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」 (以下稱本基金)2026年06月收益分配決定做成日每單位實際配發金額。 (分配收益公告 07/14)

• 「富邦特選台灣高股息30ETF證券投資信託基金(本基金之配息來源可能為收益平準金且基金並無保證收益及配息)」(以下稱本基金)2026年06月收益分配評價結果。 (分配收益公告 06/30)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00900 富邦特選高股息30 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,180日｜股價已還原
成交價: 17.89元 (-0.56元/ -3.04%)成交張數: 5,278張成交金額: 9,222萬元
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106高
近66日新低
連8跌
(-2.06元/ -10.3%)
第165低
近2日新高
第900高
近2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
17.89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10年15年20年今年
01/02
~11/06
起算價18.919.619.819.618.416.512.712.610.2----13.1
漲跌價-1.01-1.71-1.87-1.73-0.52+1.4+5.16+5.34+7.67----+4.77
漲跌幅-5.34%-8.72%-9.46%-8.82%-2.82%+8.47%+40.5%+42.5%+75%----+36.3%
振幅11.6%14.4%16.6%16.7%17.8%24.9%62%83.6%103%----54.2%
成交張數1.51萬2.61萬4.49萬9.13萬30.5萬82.2萬290萬534萬900萬----209萬
成交金額2.75億4.87億8.61億17.8億59.1億155億448億775億1,323億----340億
週轉率1.06%1.82%3.14%6.39%21.4%57.5%203%374%630%----146%

* 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
'26/11/0616.818.116.817.9-0.56-3.046.9417.97-0.455,2782,0662.550.92+8470+1,991+2,8390.36+35206000
'26/11/0518.81918.418.4-0.28-1.492.7218.51-0.333,8001,5032.530.71-5030+1,781+1,2780.49+1171000
'26/11/04191918.418.7-0.17-0.93.0718.85-0.646,0181,6433.661.12+9210+2,026+2,9470.5+17170000
'26/11/0319.219.418.918.9-0.55-2.832.8818.97-0.378,1861,8204.51.57+1,2670-440+8270.54+7153000
'26/11/0219.619.619.419.4-0.15-0.771.1219.54-0.462,7791,0562.630.54+270+1,305+1,3320.43-6146000
'26/10/3019.619.719.419.6-0.18-0.911.4719.69-0.462,6621,2752.090.52+200+1,244+1,2640.41+2152000
'26/10/2919.919.919.719.8-0.13-0.650.8519.86-0.41,4858441.760.29-3610+900+5390.4+1150000
'26/10/282020.119.919.9-0.04-0.20.920.02-0.553,5771,1123.220.71+1,5290+217+1,7460.4+8149000
'26/10/272020.119.820+0.19+0.961.2120.05-0.56,7291,8543.631.34+5650+4,224+4,7890.51-36141000
'26/10/2219.819.919.819.8000.8619.88-0.614,3841,5042.910.87+9250+2,391+3,3160.44-3177000
'26/10/2119.719.819.719.8+0.26+1.330.7219.9-0.713,1181,0982.840.62+1,2510+1,046+2,2970.660180000
'26/10/2019.519.719.519.5-0.18-0.910.9719.61-0.562,8191,1202.520.55-17.90+1,267+1,2490.56-17180000
'26/10/1919.719.719.619.7-0.14-0.710.5519.82-0.713,9641,4942.650.78+1,0760+1,105+2,1810.62-21197000
'26/10/1619.92019.819.8+0.06+0.31.0620.06-0.87,5812,2363.391.52+2,1880+3,478+5,6660.54+2218000
'26/10/1519.819.819.719.8-0.13-0.650.719.96-0.64,5312,2252.040.9+7100+2,628+3,3380.39+1216000
'26/10/1419.819.919.719.9+0.07+0.350.920.07-0.56,5841,9093.451.31+2,7490+2,099+4,8480.57+10215000
'26/10/1319.719.819.619.8+0.07+0.351.0120-0.58,1632,3703.441.62+2,3970+4,147+6,5440.52+22205000
'26/10/1219.419.819.419.8+0.31+1.59219.94-0.557,7712,4763.141.53+2,6220+3,746+6,3680.64+60183000
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
'26/10/0819.519.619.419.4-0.18-0.910.6119.61-0.461,9031,2581.510.37+4700-4.54+4650.490123000
'26/10/0719.519.619.519.6+0.06+0.310.6619.83-0.666,3382,2162.861.25+2,2910+3,139+5,4300.480123000
'26/10/0619.519.619.519.6+0.15+0.770.4619.75-0.566,4131,7713.621.26+1,7000+3,959+5,6590.79-1123000
'26/10/0519.419.619.419.4+0.12+0.620.7219.6-0.567,0321,7014.131.38+3,2820+1,370+4,6520.68-3124000
'26/10/0219.319.319.219.3-0.03-0.150.4119.49-0.624,2711,1143.830.83+1,5080+2,016+3,5240.470127000
'26/10/0119.319.319.119.3001.1319.52-0.623,3091,4292.320.64+7060+1,431+2,1371.050127000
'26/09/3019.419.419.319.3+0.03+0.150.4119.48-0.413,8391,1113.460.75+1,3040+1,915+3,2191.010127000
'26/09/2919.419.519.319.3-0.16-0.821.2319.43-0.314,3521,5282.850.85+2,0390-634+1,4051.05+2127000
'26/09/2419.419.519.319.5-0.05-0.260.8219.63-0.512,1478722.460.42+4360+769+1,2051.05-4125000
'26/09/2319.719.719.519.5-0.2-1.011.1119.67-0.463,3751,3612.480.66+1510+863+1,0151.02+2129000
'26/09/2219.819.819.719.7-0.05-0.250.9619.84-0.35,1261,1584.431.02+1,8500+701+2,5511.010127000
'26/09/2119.719.819.619.8-0.01-0.050.9119.92-0.454,2201,4572.90.84+1,3760+1,780+3,1560.88-30127000
'26/09/1819.719.819.619.8+0.07+0.350.7619.97-0.665,1033,6041.421.01+4800+2,311+2,7910.95-1157000
'26/09/1719.619.819.619.7+0.14+0.710.9719.87-0.518,1352,2613.61.61+2,4800+4,675+7,1550.93-73158000
'26/09/1619.419.619.419.6+0.19+0.980.9319.75-0.615,3421,6053.331.04+5150+3,608+4,1230.79-1231000
'26/09/1519.419.419.319.4-0.07-0.360.4119.57-0.264,6071,1334.070.9-5920+2,314+1,7220.780232000
'26/09/1419.319.519.219.4+0.07+0.361.5919.67-0.415,2792,3432.251.03+2910+3,255+3,5460.84-4232000
'26/09/1119.119.419.119.4+0.06+0.311.5919.64-0.614,3082,1422.010.84+6230+2,921+3,5440.84+22236000
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
'26/09/1019.319.419.219.3-0.12-0.610.6619.57-0.573,1331,2172.570.61+2500+967+1,2170.82+2214000
'26/09/0919.419.519.319.4+0.04+0.20.6719.69-0.564,0531,1803.430.79+6640+2,495+3,1590.83+3212000
'26/09/0819.419.419.319.4-0.05-0.260.7119.67-0.673,7231,2253.040.73+4140+2,195+2,6091.04+49209000
'26/09/0719.619.619.419.4-0.16-0.811.0119.71-0.613,9661,8562.140.78+3720+1,467+1,8391.030160000
'26/09/0419.519.619.419.6+0.22+1.131.1819.82-0.359,3021,9974.661.83+1,9850+5,485+7,4711.04-1160000
'26/09/0319.519.619.319.4-0.08-0.411.3819.55-0.17,1591,3905.151.41+2110+3,452+3,6630.94-11161000
'26/09/0219.119.519.119.5+0.07+0.36219.72-0.5611,4421,9765.792.23+4,2250+4,002+8,2270.95-3172000
'26/09/0119.219.419.219.4+0.25+1.31.0919.68-0.729,6342,5073.841.88+4,1110+4,310+8,4200.7-69175000
'26/08/3118.719.118.719.1+0.26+1.372.1519.41-0.628,1092,5723.151.55+1,5480+5,631+7,1790.59-5244000
'26/08/2818.91918.818.9-0.01-0.050.8919.13-0.533,8141,3502.830.73+7510+1,136+1,8860.51-3249000
'26/08/2718.91918.918.9+0.1+0.530.6919.08-0.217,8792,3053.421.5+774+2,500+2,704+5,9780.49-19252000
'26/08/2618.718.818.718.8+0.2+1.070.9119.05-0.585,3081,8892.811+1,7880+2,539+4,3270.62-25271000
'26/08/2518.418.618.418.6+0.05+0.271.1218.87-0.694,0371,3732.940.75+6130+2,617+3,2300.650296000
'26/08/2418.618.618.518.5000.8618.73-0.214,2673,4021.250.8+741+2,500-974+2,2670.62-16296000
'26/08/2118.418.618.418.5+0.13+0.71.1918.8-0.594,9211,3303.70.92+2,3040+2,002+4,3060.81-4312000
'26/08/2018.518.618.418.4-0.11-0.591.0718.66-0.542,6041,1272.310.48+4130+667+1,0790.770316000
'26/08/1918.318.518.318.5+0.06+0.321.518.77-0.545,0731,4043.610.94+1,0290+3,374+4,4020.77-6316000
'26/08/1818.518.518.418.5-0.05-0.270.9118.72-0.593,8281,7492.190.71+7590+2,002+2,7610.7-26322000
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
'26/08/1718.618.618.418.5-0.13-0.690.9518.81-0.373,6691,9201.910.69+4540+674+1,1280.68+3348000
'26/08/1418.818.818.618.6-0.07-0.370.9518.97-0.535,8153,7631.551.1+657+2,500-684+2,4730.73+27345000
'26/08/1318.818.818.618.7001.1619.06-0.634,8303,7671.280.91+436+2,500-593+2,3430.71-4318-100
'26/08/1218.618.718.618.7+0.21+1.120.7519.06-0.635,6542,1282.661.07+2,5070+1,941+4,4480.75-4322010.31
'26/08/1118.518.518.418.5-0.07-0.370.6418.84-0.592,4841,0932.270.46+1,0700-64.7+1,0050.84+4326010.31
'26/08/1018.518.618.418.6+0.16+0.861.1318.91-0.595,7911,7403.331.09+2,1720+3,094+5,2661.2-5322010.31
'26/08/0718.418.518.418.4-0.03-0.160.818.72-0.434,0821,2333.310.76+9900+1,391+2,3811.11+3327010.31
'26/08/0618.518.618.418.4-0.07-0.370.9118.72-0.273,6001,1663.090.67+7250+482+1,2081.13+3324010.31
'26/08/0518.418.618.418.5+0.36+1.961.0918.82-0.437,3651,8993.881.38+4,3500+281+4,6311.16-25321010.31
'26/08/041818.317.918.2+0.13+0.712.0818.49-0.65,5031,3414.11.01+3,0590+1,168+4,2270.93+4346010.29
'26/08/0317.818.117.818+0.01+0.051.8118.31-0.336,0331,4604.131.1+2,7210+35.8+2,7570.76-20342010.29
'26/07/3117.918.117.918+0.68+3.931.2518.26-0.117,1751,9083.761.31-1,8880+5,348+3,4600.59+20362010.28
'26/07/3017.317.617.217.3-0.11-0.622.117.66-0.634,3421,6882.570.76+800+1,981+2,0610.73+5342+110.29
'26/07/2917.817.917.117.4-0.21-1.184.3617.76-0.577,6732,5972.951.35+2,2890+2,246+4,5350.74-18337000
'26/07/2817.917.917.617.6-0.48-2.671.6917.93-0.345,3402,1292.510.96-1470+1,718+1,5710.64+9355000
'26/07/2718.118.11818.1+0.03+0.160.8718.42-0.333,5961,3342.70.66+7730+1,849+2,6220.740346000
'26/07/2418.118.21818.1-0.1-0.541.0318.36-0.162,9011,0122.870.53+2080+1,539+1,7470.7-7346000
'26/07/2318.318.31818.2-0.02-0.111.7318.55-0.652,0891,2551.660.38+30+947+9500.68-8353-200
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
'26/07/2218.118.418.118.2+0.3+1.651.3218.55-0.545,0521,3553.730.93+1,5960+921+2,5170.71-8361-120.55
'26/07/2117.617.917.617.9+0.41+2.372.1418.25-0.554,4091,4253.090.8+1,4140+1,649+3,0630.66-21369030.81
'26/07/2017.817.817.317.5-0.27-1.52.8317.7306,1502,3702.61.09+1,7290+1,176+2,9050.74+20390+330.77
'26/07/1718.218.217.817.8-0.87-4.662.3318010,2303,1133.291.86+2,5110+244+2,7550.64+22370000
'26/07/1618.518.718.418.6-0.04-0.211.5918.89-0.053,7681,2293.070.71+4600+984+1,4440.82-1348000
'26/07/1518.318.718.318.7+0.54+2.982.0119.03-0.164,4301,6982.610.83-260+3,149+3,1230.8-3349000
'26/07/1418.418.417.718.1-0.31-1.73.8918.53-0.437,3763,5612.071.35+3310+1,936+2,2670.92+34352000
'26/07/1318.618.818.418.5-0.23-1.212.2118.83-0.325,0222,0992.390.95-3500+1,831+1,4810.9+12318000
'26/07/0918.918.918.618.7-0.07-0.371.4719.07-0.373,4631,2622.740.66+4540+1,148+1,6021.5-3306000
'26/07/0818.918.918.518.8002.3619.22-0.795,3491,5893.371.02-3070+2,426+2,1191.460309000
'26/07/0719.219.318.718.8-0.42-2.212.9719.15-0.424,5371,7902.530.88+120+1,089+1,1011.48+17309-400
'26/07/0619.319.519.119.2-0.01-0.051.8519.55-0.264,7241,6012.950.93+7120+1,534+2,2461.62-35292041.37
'26/07/0318.919.218.919.2+0.14+0.721.7619.62-0.565,8771,6013.671.14+6600+4,331+4,9911.58+30327041.22
'26/07/0218.719.118.719.1+0.05+0.261.9219.45-0.415,1151,4343.570.98+1,2070+2,174+3,3811.54-9297+441.35
'26/07/0119.119.21919+0.11+0.571.0419.4-0.415,8911,4833.971.14+3,9230+51+3,9741.46-162306000
'26/06/3018.81918.818.9+0.23+1.211.1119.3-0.475,8631,5443.81.13+1,3000+2,019+3,3191.2-10468000
'26/06/2918.718.918.618.7+0.11+0.581.7519.05-0.376,3171,6193.91.2+1,0830+2,293+3,3761.11-18478000
'26/06/2619.219.218.518.6-0.91-4.73.4818.94-0.377,9613,5582.241.52-2,1710-1,830-4,0011.02+78496000
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
'26/06/2519.519.619.319.5+0.11+0.561.4219.9-0.515,6311,4693.831.11-890+3,627+3,5381.78-6418000
'26/06/2419.319.519.119.4-0.1-0.512.2719.73-0.25,2461,7822.941.03-2150+1,916+1,7011.75+1424000
'26/06/2319.819.919.519.5-0.06-0.32.4719.84-0.2511,5802,4224.782.32+4,1950+3,452+7,6472.52+7423000
'26/06/2219.519.719.519.5+0.27+1.380.9219.94-0.459,1932,4013.831.83+1,9960+5,567+7,5632.78-22416000
'26/06/1819.319.319.119.3+0.11+0.561.0319.65-0.366,1021,8763.251.19+1,2340+2,672+3,9062.64-8438000
'26/06/171919.118.919.1+0.08+0.411.1319.55-0.416,6611,7503.811.29-3370+3,881+3,5442.56+9446000
'26/06/1619.219.21919.1-0.04-0.210.9319.5-0.574,8111,8882.550.93+1160+1,371+1,4872.58-23437000
'26/06/1519.219.319.119.1+0.39+2.091.119.61-0.516,1862,3042.681.21-1010+3,499+3,3982.58-16460000
'26/06/121919.118.718.7+0.3+1.651.8119.23-0.636,8711,9153.591.33+1,3430+3,068+4,4112.56-33476000
'26/06/1118.318.51818.4-0.01-0.052.6618.91-0.599,0632,3483.861.69+1,2700+3,293+4,5632.48+42509000
'26/06/1018.71918.418.4-0.6-3.143.0918.86-0.279,6102,7703.471.83-7780-279-1,0572.41-6467000
'26/06/0918.519.118.419+0.71+3.853.8519.53-0.577,9082,3603.351.52+7970+2,844+3,6412.45-20473000
'26/06/0817.818.417.818.3-1.06-5.462.9318.81-0.5916,0884,2323.82.99+2,0050+3,349+5,3542.37+75493000
'26/06/0519.319.518.819.4-0.06-0.33.2319.88-0.5111,8252,7724.272.32+1,1040+4,227+5,3312.25-2418000
'26/06/0419.719.719.319.4-0.39-1.981.8319.88-0.27,1382,6992.641.42+4260+731+1,1572.29+19420000
'26/06/0319.619.819.619.8+0.31+1.611.3120.26-0.113,9283,3324.182.81+1,1920+6,181+7,3732.41-6401000
'26/06/0219.219.619.219.5+0.33+1.741.9420.05-0.6514,9753,0484.912.97+3,3670+4,927+8,2942.33+35407000
'26/06/0118.619.218.619.2+0.65+3.493.4419.65-0.3610,7493,5173.062.09+4,9260+567+5,4932.18+159372000
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
'26/05/2918.218.518.218.5+0.61+3.392.0818.98-0.3212,4273,4023.652.34+3,1300+4,448+7,5781.89+2213000
'26/05/2818.218.417.817.9-0.19-1.033.0318.4-0.5510,4282,8413.671.93+1,3950+4,164+5,5591.72+18211000
'26/05/2717.918.317.918.1+0.38+2.152.118.56-0.3813,6303,2864.152.53+5,6010+2,607+8,2081.64+1193000
'26/05/2617.917.917.717.7-0.01-0.061.3818.2-0.5510,0882,1554.681.83+3,7060+2,048+5,7541.32-5192000
'26/05/2517.517.817.517.7+0.67+3.91.8918.14-0.1717,0953,9874.293.09+9,6780+942+10,6201.11-8197000
'26/05/2216.917.116.817.1+0.3+1.811.6417.55-0.6916,3684,3323.782.84+4,6770+10,347+15,0241.26-28205000
'26/05/2116.516.816.516.8+0.57+3.511.6317.2-0.4713,1803,6853.582.25+5,6440+5,879+11,5231.88-6233000
'26/05/2016.316.316.216.2+0.06+0.361.1516.63-0.547,4691,7844.191.24+1,2390+3,832+5,0711.67-5239000
'26/05/1916.316.516.116.1-0.13-0.782.2316.56-0.496,3912,6832.381.07-4200+3,374+2,9541.6-26244000
'26/05/1816.116.41616.3+0.01+0.062.5216.77-0.4810,2332,5344.041.7+1,1020+4,261+5,3633+35270000
'26/05/1516.716.816.216.3-0.38-2.283.2216.77-0.547,7632,9882.61.32+340+2,579+2,6132.9+40235000
'26/05/1416.716.716.516.6+0.07+0.411.2917.08-0.0610,6622,4474.361.82+1,7070+3,987+5,6942.89-13195000
'26/05/1316.616.616.416.6-0.24-1.451.1617.03-0.1816,7043,3235.032.84+2,1150+5,420+7,5353.03-133208000
'26/05/1216.816.816.616.8-0.01-0.061.6817.240.0618,5753,8794.793.19+6,3230+5,131+11,4543.16-16341000
'26/05/1116.516.816.516.8+0.33+2.012.1317.29-0.1720,7795,1474.043.56+6,2380+7,990+14,2283.04+5357000
'26/05/0816.316.616.216.5+0.24+1.52.116.98-0.3518,6944,3724.283.15+6,3420+7,430+13,7723.01-5352000
'26/05/0716.116.31616.2+0.24+1.521.5216.71-0.2419,8024,7644.163.29+11,5150+1,763+13,2782.73+2357000
'26/05/0615.81615.816+0.47+3.011.6316.5-0.4922,9215,6644.053.74+9,5310+7,404+16,9352.34-37355-1100
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
'26/05/0515.315.515.315.5+0.23+1.531.416.01-0.4416,7524,5683.672.66+10,5250+2,817+13,3421.93-47392+2112.81
'26/05/0415.215.315.215.3+0.29+1.950.9715.75-0.3225,5575,7504.444+13,2480+7,781+21,0292.74-34439+992.05
'26/04/3015.115.11515+0.02+0.130.8515.390.0611,3182,7304.151.74+3,4810+3,861+7,3421.96-19473000
'26/04/2914.91514.815+0.08+0.521.1815.47-0.5912,3863,1233.971.9+2,0550+7,749+9,8041.86-10492000
'26/04/2814.914.914.914.9+0.05+0.330.5915.37-0.4611,9432,6204.561.83+3,6970+5,932+9,6292.18-6502000
'26/04/2714.91514.814.9-0.01-0.071.3115.27-0.1317,7313,3155.352.71+7,3570+1,439+8,7962.54+7508000
'26/04/2414.814.914.714.9+0.21+1.461.3315.35-0.5916,7463,2025.232.55+1,0610+12,243+13,3042.04-10501000
'26/04/231515.114.514.7-0.3-2.023.6515.1-0.418,3344,2414.322.78+1,220+2,500+6,220+9,9411.97+27511000
'26/04/2214.81514.815+0.15+0.991.1815.43-0.5221,2574,6044.623.26+3,9810+11,030+15,0111.98+1484000
'26/04/2114.814.914.714.8+0.09+0.60.8615.27-0.4620,2124,4074.593.07+6,4500+9,452+15,9021.43-1483000
'26/04/2014.714.814.714.7+0.12+0.80.6715.16-0.3325,6284,7905.353.88+8,9650+12,931+21,8961.11-102484000
'26/04/1714.514.614.514.6+0.05+0.330.9315.16-0.623,7724,9584.793.57+5,979+3,000+9,547+18,5271.32+90586000
'26/04/1614.614.614.514.6+0.16+1.080.6715.16-0.9330,0195,3375.624.5+11,1630+15,431+26,5941.02-16496000
'26/04/1514.514.514.414.4+0.09+0.610.7414.99-0.8718,2793,9814.592.73+8,0820+7,113+15,1951.5+24512000
'26/04/1414.214.414.214.3+0.32+2.291.1114.83-0.4127,9774,9855.614.13+10,6610+14,332+24,9931.1+5488000
'26/04/1313.91413.914+0.08+0.560.9714.55-0.7617,0383,0245.632.45+4,0700+8,592+12,6620.57-61483-200
'26/04/1013.91413.913.9+0.11+0.770.7714.45-0.6312,0192,4424.921.73+3,8330+5,371+9,2041.07-79544020.37
'26/04/0913.813.913.713.8+0.02+0.140.8414.35-0.79,1801,8934.851.31+2,0520+3,903+5,9550.89-8623020.32
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
'26/04/0813.613.813.613.8+0.4+2.971.4514.33-0.721,1064,2804.932.99+2,717+3,000+7,112+12,8290.71-22629-4220.32
'26/04/0713.413.513.413.4+0.06+0.440.813.91-0.659,1552,3083.971.27-1,8510+5,138+3,2870.52-56510446.76
'26/04/0213.513.613.313.3-0.14-1.011.8713.82-0.447,8732,7822.831.09+5680+215+7830.46+106560446.71
'26/04/0113.413.513.413.5+0.28+2.130.5113.92-0.147,6971,9483.951.07+3070+1,946+2,2530.42-306460446.81
'26/03/3113.413.413.213.2-0.25-1.871.7313.60.0714,1124,9732.841.93-2,7910-2,082-4,8730.36+216760446.51
'26/03/3013.513.513.413.4-0.2-1.490.4313.88-0.079,2184,0082.31.28-1,7720-1,098-2,8700.35+86550446.72
'26/03/2713.613.713.513.7-0.07-0.490.9214.14-0.438,2802,9292.831.16-2,6370-826-3,4630.32+22647-2446.8
'26/03/2613.913.913.713.7-0.16-1.121.6114.19-0.285,5512,2572.460.79-6630+1,182+5190.48-1625+1467.36
'26/03/2513.91413.813.9+0.2+1.490.9214.37-0.426,4422,2102.910.92+2210+3,646+3,8670.47-206260457.19
'26/03/2413.813.813.513.7+0.07+0.51.6414.13-0.217,2392,3373.11.02-9630+3,431+2,4680.41+16646+44456.97
'26/03/2313.613.713.613.6-0.31-2.230.9814.07-0.2910,0463,5642.821.41-2,2760+780-1,4970.39+7630010.16
'26/03/20141413.813.9+0.03+0.211.3314.43-0.568,7832,4173.631.26+38.30+4,448+4,4870.41-3623+110.16
'26/03/19141413.913.9-0.2-1.450.8914.4-0.566,5592,2982.850.94-1,5040+280-1,2240.35-20626000
'26/03/1814.114.114.114.1+0.14+0.970.6314.61-0.5510,6212,3564.511.54+1,5010+6,808+8,3090.55-34646000
'26/03/1713.91413.914+0.13+0.910.4214.46-0.497,1131,9793.591.02-1,0390+4,213+3,1740.47-59680000
'26/03/1613.913.913.713.8+0.13+0.991.214.41-0.4915,2232,7915.452.18-1160+8,812+8,6950.45+8739000
'26/03/1313.613.713.613.7-0.05-0.351.0514.27-0.496,9001,8343.760.98-4660+1,722+1,2560.41+41731000
'26/03/1213.813.813.713.7-0.11-0.771.1114.32-0.495,2802,0372.590.75-810+376+2950.41-2690-100
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
'26/03/1113.713.913.713.8+0.3+2.211.0714.42-0.429,3882,3414.011.35+4410+5,800+6,2410.42-100692010.14
'26/03/1013.713.713.513.5+0.18+1.371.9514.12-0.57,8472,4973.141.11+2740+853+1,1270.4+26792010.13
'26/03/0913.313.41313.4-0.45-3.282.8613.93-0.5121,8506,0763.63-2,8630+2,945+82.60.35+31766+110.13
'26/03/0613.713.913.713.8-0.01-0.071.3214.41-0.5610,6622,0975.081.53+1360+5,636+5,7710.47+32735000
'26/03/0513.813.913.713.8+0.33+2.431.4314.41-0.4911,1742,8083.981.6-8390+3,919+3,0800.62-104703000
'26/03/0413.713.813.513.5-0.51-3.652.214.03-0.2124,9217,6253.273.5-1,1440+1,673+5291.72+194807000
'26/03/0314.314.31414-0.29-2.022.1614.6-0.4817,8015,0923.52.6-1,0210+2,891+1,8701.71+50613000
'26/03/0214.214.414.214.3-0.23-1.591.0614.89-0.412,5033,9503.171.86+4580+972+1,4301.71-20563000
'26/02/2614.314.614.314.5+0.17+1.211.5415.14-0.4629,1945,2895.524.38+12,1800+10,419+22,5991.69-45583000
'26/02/2514.414.414.314.4+0.04+0.270.7415-0.7416,0913,6584.42.4+3,5190+4,555+8,0731.15-54628000
'26/02/2414.214.314.214.3+0.15+1.081.1515.03-0.6722,2845,1724.313.32+3,9790+12,328+16,3070.99+53682000
'26/02/231414.21414.2+0.31+2.211.8714.86-0.6129,5105,9124.994.36+4,5840+16,600+21,1830.81-87629000
'26/02/1113.813.913.813.9+0.05+0.350.5614.55-0.6915,6733,1614.962.26+4,8550+7,665+12,5200.88-90716000
'26/02/1013.813.813.813.8+0.04+0.280.4214.47-0.4913,0992,4435.361.89+2,0390+5,200+7,2390.83-10806-400
'26/02/0913.913.913.813.8+0.09+0.631.2614.41-0.358,4432,5343.331.22+1,298-163+1,776+2,9110.71-20816040.49
'26/02/0613.613.713.513.7-0.13-0.971.5314.36-0.637,3053,0712.381.04-56.90-857-9140.65-1836040.48
'26/02/0513.813.913.813.8-0.06-0.410.914.45-0.286,7642,1193.190.98+180+3,139+3,1570.66+3837040.48
'26/02/0413.713.913.713.9+0.1+0.71.2514.54-0.4810,8142,0685.231.56+953-1,700+7,265+6,5180.91+5834040.48
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
'26/02/0313.813.813.713.8+0.17+1.271.1314.45-0.569,5422,1634.411.37+1820+5,866+6,0480.86+3829040.48
'26/02/0213.713.713.513.6-0.22-1.61.2514.28-0.6316,0404,5923.492.27+97.1-300+1,781+1,5780.86-342826040.48
'26/01/30141413.813.8-0.18-1.31.5714.48-0.4210,3863,0723.381.5+8380+2,905+3,7431.38-361,168040.34
'26/01/291414.113.914-0.01-0.070.8214.69-0.5523,5022,9467.983.43+6,8960+9,446+16,3421.33-251,204040.33
'26/01/281414.11414+0.03+0.210.6914.73-0.7519,0022,9946.352.78+5,2970+6,879+12,1751.04-91,229040.33
'26/01/2713.91413.914+0.1+0.690.7614.65-0.4115,6733,4034.612.29+3,8090+7,504+11,3130.82-61,238040.32
'26/01/2613.913.913.813.9+0.1+0.690.6314.6-0.7615,6223,0715.092.26+3,0440+7,523+10,5681.25-561,244040.32
'26/01/2313.913.913.813.8000.7614.46-0.499,7562,2044.431.41+2,4540+1,077+3,5311.12+31,300040.31
'26/01/2213.813.913.813.8+0.13+0.980.714.46-0.4910,6362,2374.751.54+3,3940+4,391+7,7851.02-121,297040.31
'26/01/2113.813.813.613.7-0.18-1.321.3214.29-0.2816,1274,8643.322.31+2,3650+2,962+5,3271.02-821,309040.31
'26/01/2013.913.913.813.8-0.07-0.480.4814.53-0.6210,4313,6772.841.51+21-152-715-8461.02-111,391+440.29
'26/01/1913.91413.813.9+0.04+0.270.8214.66-0.4813,1553,5643.691.92+1,2370+2,526+3,7631.02-331,402000
'26/01/16141413.913.9000.8914.62-0.4812,5023,4373.641.83+1,066-16+391+1,4410.97-41,435000
'26/01/1513.913.913.813.9+0.01+0.070.6914.62-0.4812,5912,8504.421.83+2,130-41+3,488+5,5771.19-1281,439000
'26/01/1413.813.913.813.9+0.09+0.620.8314.63-0.6220,5604,3514.732.99+4,3640+7,230+11,5941.11+301,567-400
'26/01/1313.713.913.713.8+0.18+1.331.1214.52-0.4824,9014,7285.273.6+5,253+300+8,697+14,2500.94-101,537040.26
'26/01/1213.613.613.513.6+0.11+0.850.7814.33-0.4917,9953,6064.992.56+2,9050+10,890+13,7950.92-181,547040.26
'26/01/0913.513.513.313.5-0.03-0.211.2714.22-0.5718,9163,4475.492.67+2180+10,602+10,8211.28+371,565-4040.26
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
'26/01/0813.513.613.513.5-0.02-0.140.714.24-0.4916,4552,9425.592.34+3,4100+8,438+11,8481.77-151,5280442.88
'26/01/0713.613.613.513.5-0.02-0.140.4214.27-0.5621,4483,8035.643.05+6,227+200+7,538+13,9651.77-1381,5430442.85
'26/01/0613.413.613.413.6+0.16+1.211.2814.29-0.5631,6055,3325.934.48+8,163+200+15,182+23,5451.66-941,681+40442.62
'26/01/0513.313.413.313.4+0.2+1.521.3714.1-0.4344,7387,45266.27+17,977+200+17,917+36,0941.44-1401,775040.23
'26/01/0213.213.213.113.2+0.07+0.510.5813.91-0.5832,9856,1835.334.56+6,592+200+17,527+24,3191.07-1691,915040.21
'25/12/3113.113.213.113.1+0.03+0.220.5113.81-0.3610,2082,1594.731.41+3,5790+1,820+5,3981.31-412,084040.19
'25/12/3013.113.113.113.1-0.02-0.150.3613.78-0.368,0022,0043.991.1+756+100+2,203+3,0591.17-1072,125040.19
'25/12/2913.113.213.113.1-0.04-0.290.6513.84-0.6513,0132,9534.411.79+2,274+100+4,625+6,9991.14-502,232040.18
'25/12/2613.113.21313.2+0.11+0.880.8813.88-0.6523,3994,4535.253.22+3,973+200+16,172+20,3451.05-1432,282040.18
'25/12/2413.113.11313+0.06+0.440.5913.75-0.598,9941,7795.061.23+50+5,823+5,8280.9-262,425040.16
'25/12/2313131313-0.08-0.580.5813.69-0.597,0282,3602.980.96+62.6+205+964+1,2310.9-82,451040.16
'25/12/2213.113.113.113.1+0.05+0.370.4413.74-0.3719,7723,1866.212.71+3,055+310+11,254+14,6190.92+162,459040.16
'25/12/1912.91312.913+0.11+0.890.8113.68-0.2923,3513,5006.673.18+1,0710+19,490+20,5610.8-322,443040.16
'25/12/1812.912.912.912.9-0.02-0.150.5213.57-0.378,6012,1074.081.16+130+3,946+3,9590.76-572,475040.16
'25/12/1712.81312.812.9+0.18+1.421.3513.58-0.341,0175,1397.985.56+4,0990+29,368+33,4670.8-3292,532+140.16
'25/12/1612.712.812.612.7-0.05-0.370.9713.36-0.0714,8065,0092.961.97-5370-2,933-3,4700.64-892,861+330.1
'25/12/1512.712.812.612.8-0.04-0.31.4813.52-0.317,0724,3903.892.3+1,1800+5,072+6,2530.66+102,950000
'25/12/1212.812.912.812.8+0.13+1.050.7513.54-0.1545,4515,4078.416.14+6,610+357+30,274+37,2410.89-5462,940000
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
'25/12/1112.812.812.712.7-0.02-0.150.913.43-0.3714,6362,9155.021.97+8430+6,925+7,7680.64-503,486000
'25/12/1012.712.712.712.7+0.03+0.220.3713.47-0.5217,0682,9405.812.29+5720+13,000+13,5720.77-503,536000
'25/12/0912.712.712.612.7+0.02+0.150.4513.43-0.4512,2882,5664.791.64+2260+8,303+8,5290.73+213,586-100
'25/12/0812.612.712.612.7+0.07+0.530.4513.43-0.620,4783,7385.482.73+3,5630+11,971+15,5340.72-3333,565-2110.03
'25/12/0512.612.612.512.6+0.05+0.380.5313.35-0.5310,0172,2994.361.33+5340+5,877+6,4110.69-733,8980220.56
'25/12/0412.612.612.512.5-0.02-0.150.4513.3-0.5313,5073,1794.251.79+5940+4,458+5,0520.67-493,9710220.55
'25/12/0312.612.612.612.6000.613.3-0.3817,6413,0925.712.34+8850+10,737+11,6220.63-1514,020+6220.55
'25/12/0212.612.612.512.6-0.03-0.230.4513.28-0.2343,2345,5907.735.73+4,9060+25,402+30,3080.58-5754,171+9160.38
'25/12/0112.612.712.612.6-0.04-0.30.8313.29-0.0812,2823,8043.231.64-1740-1,100-1,2740.4-504,746070.15
'25/11/2812.512.612.512.6+0.09+0.680.8313.32011,5012,6764.31.53+1,8420+3,148+4,9900.46-2114,796070.15
'25/11/2712.512.612.512.5+0.07+0.530.3813.25-0.1510,4912,5744.081.39+1,0950+382+1,4770.41+265,007070.14
'25/11/2612.512.512.512.5+0.07+0.530.4613.150.0812,1203,0753.941.6+2,4070-2,261+1460.48-1094,981+370.14
'25/11/2512.412.512.412.4+0.09+0.770.8513.060.2312,5542,9674.231.64+2,7640-3,064-3000.38-905,090040.08
'25/11/2412.312.312.212.3+0.11+0.930.7812.980.0815,9524,0613.932.06-8860-5,153-6,0390.3-695,180+440.08
'25/11/2112.212.312.212.2-0.22-1.760.6112.820.3949,25216,8062.936.34-6,4650-32,469-38,9350.29+1765,249-200
'25/11/2012.412.412.312.4+0.17+1.390.8513.060.3116,0884,2413.792.1+7220-6,525-5,8030.31+125,073+120.04
'25/11/1912.312.412.212.2-0.08-0.620.9212.860.4642,38513,5443.135.49-1,0130-27,605-28,6180.28+2385,061+110.02
'25/11/1812.612.612.312.3-0.31-2.481.9512.940.4689,67827,4983.2611.8-2,8860-61,755-64,6410.3+2794,823000
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
'25/11/1712.712.712.612.6-0.02-0.150.7413.340.6736,1407,3804.94.85-1,4610-20,085-21,5460.28+2034,544000
'25/11/1412.612.712.612.7-0.05-0.371.0413.380.5225,4136,1604.133.42-1,5790-11,767-13,3460.27+254,341000
'25/11/1312.712.712.612.7+0.06+0.450.7413.450.3716,8493,8224.412.27+21.20-3,867-3,8460.32+14,316000
'25/11/1212.712.712.612.6+0.03+0.220.5213.380.4513,9333,5093.971.87-1,0900-6,204-7,2940.31+1444,315-8000
'25/11/1112.712.712.612.6-0.01-0.070.9713.350.4519,2544,7734.032.59-7050-11,831-12,5360.29+1134,171-1801.92
'25/11/1012.712.712.612.6-0.05-0.370.6713.380.318,7185,5683.362.52-16.80-8,502-8,5190.41+2484,058+1812