≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00905 FT臺灣SMART (還原股價) / K線圖(日)

00905 FT臺灣SMART

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.5322.65-1.12-4.94%6.8%20.6122.0620.52
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%)
2,0524,356萬2,0491張/筆21.2221.47 (+0.28%)
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)
1,3193,023萬1,990663張/筆22.92-0.92 (-3.9%)

連續漲跌: 連7跌  ( -4.54元 / -17.41%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 未來資產欣然宣佈Global X 中國人壽富蘭克林港美股票精選ETF（3428）獲納入港股通合資格ETF (PR Newswire 11/02 16:40)

• AI概念股估值承壓、資金轉向傳產 法人：美股中期多頭格局未變 (Anue鉅亨 10/16 19:13)

• 「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9月30日每受益權單位實際配發金額。 (分配收益公告 10/15)

• 「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9月30日收益分配評價結果。 (分配收益公告 10/01)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00905 FT臺灣SMART 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,105日｜股價已還原
成交價: 21.53元 (-1.12元/ -4.94%)成交張數: 2,052張成交金額: 4,356萬元
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132高
近132日新低
連7跌
(-4.54元/ -17.4%)
第544低
近3日新高
第320高
近3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
21.53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23.72525.827.924.723.315.312.28.05----15.7
漲跌價-2.17-3.44-4.32-6.39-3.21-1.8+6.22+9.31+13.5----+5.83
漲跌幅-9.16%-13.8%-16.7%-22.9%-13%-7.73%+40.6%+76.1%+167%----+37.1%
振幅14.4%17.8%21.9%26.4%30.8%32.6%89.6%157%249%----78.8%
成交張數4,7237,8871.17萬2.41萬6.71萬21.9萬44.7萬136萬250萬----38.8萬
成交金額1.05億1.82億2.78億6.14億17.7億57.5億102億228億378億----92億
週轉率1.31%2.18%3.22%6.66%18.5%60.4%123%376%690%----107%

* 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
'26/11/0620.622.120.521.5-1.12-4.946.821.470.282,0522,04910.44+93.10-412-3190.16+2254031.18
'26/11/0523.523.522.622.6-0.92-3.93.7822.570.351,3191,9900.660.3-90.80-558-6490.13-3252+131.19
'26/11/0423.923.922.923.6-0.13-0.554.3523.510.251,3521,6160.840.32-6.650-541-5470.15-7255020.78
'26/11/0324.624.623.723.7-1.22-4.93.8123.670.132,2712,7210.830.55+33.40-1,153-1,1200.150262+120.76
'26/11/0224.72524.624.9-0.05-0.21.4424.770.68939740.920.22-19.20-70.5-89.70.13-51262+110.38
'26/10/3024.92524.625-0.68-2.651.5624.860.441,2501,6180.770.31-770-859-9360.13+2313000
'26/10/292626.125.525.6-0.42-1.612.2225.590.234688570.550.12-1110-135-2450.14-5311000
'26/10/2825.826.125.826.1+0.67+2.641.2226.030.154995780.860.13+20+200+2020.17+5316000
'26/10/2725.625.825.225.4002.1325.330.288869450.940.22-18.90-8.84-27.80.170311000
'26/10/2226.226.225.425.4-0.45-1.743.0625.350.26641,1670.570.17+780-412-3340.17+3311000
'26/10/2125.926.125.825.8+0.31+1.211.4125.88-0.125027150.70.13+1300-65.9+64.30.15-1308000
'26/10/2025.82625.525.5-0.35-1.352.1625.450.351,1991,7150.70.31-960-653-7490.12+6309000
'26/10/1925.725.925.625.9-0.38-1.451.0325.860.121,7171,9790.870.44-35.80-969-1,0050.15+21303000
'26/10/1626.226.526.226.3+0.15+0.561.0526.720.561,0588071.310.28+78.50-427-3490.16-51282000
'26/10/1526.326.32626.1-1.09-3.991.2626.570.562,9813,6250.820.8-4470-1,874-2,3210.14-2333000
'26/10/1427.127.327.127.2+0.15+0.540.7227.750.297957421.070.22+210+252+2730.26+19335000
'26/10/1327.427.426.827.1-0.67-2.432.0827.610.251,7542,2990.760.49-4790-782-1,2610.25-4316000
'26/10/1227.627.827.527.7-0.05-0.181.0628.39-0.071,2051,4910.810.34+220-297-2750.39-4320000
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
'26/10/0827.927.927.627.8-0.14-0.490.9528.46-0.141,2301,0351.190.35-45.40+68.8+23.40.38+78324000
'26/10/072828.127.927.9-0.08-0.280.5928.68-0.427508360.90.21+60+225+2310.4+19246000
'26/10/0628.128.127.928+0.05+0.170.7328.81-0.591,5211,0741.420.44+1620+716+8780.81-73227000
'26/10/0527.828.127.828+0.66+2.440.928.8-0.733,1241,3642.290.89+6660+1,462+2,1280.76-14300000
'26/10/0227.227.327.127.3+0.11+0.40.9428.07-0.572,7191,0092.690.76+5690+1,440+2,0090.58-64314000
'26/10/012727.226.927.2+0.15+0.540.927.89-0.327719200.840.21+710+82.1+1530.43+53378000
'26/09/302727.22727+0.24+0.910.6627.590.229158041.140.25+330+166+1990.41+12325000
'26/09/29272726.726.8-0.2-0.721.0927.370.111,0961,3760.80.3-690-456-5250.4+2313000
'26/09/24272726.927-0.03-0.110.4727.71-0.45778400.690.16-73.90-94.5-1680.42-18311000
'26/09/232727.22727+0.18+0.660.6627.77-0.516117400.830.17+680+125+1930.44+10329000
'26/09/2227.127.226.826.8+0.22+0.811.4727.5-0.181,8731,1251.670.52+2490+575+8240.42-21319000
'26/09/2126.426.626.426.6+0.37+1.420.9727.32-0.331,2481,0711.170.34+570+502+5590.35+23340000
'26/09/1826.126.32626.3+0.54+2.090.9926.91-0.221,1028121.360.29+110+398+4090.33-14317000
'26/09/1725.72625.725.7+0.21+0.81.2626.250.196717100.950.18-17.10+108+91.30.33-8331000
'26/09/1625.425.725.425.5+0.19+0.731.226.15-0.237666041.270.2+500-139-89.30.330339000
'26/09/1525.625.625.325.3-0.25-0.991.1525.860.151,0411,2660.820.27-2730-254-5270.32+3339000
'26/09/1425.425.725.325.6-0.19-0.721.5226.150.049691,2910.750.25-3500-163-5120.4+4336000
'26/09/1125.825.925.625.8-0.38-1.461.1626.330.081,3141,5050.870.35-2880-562-8500.49+1332000
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
'26/09/1026.226.22626.1-0.16-0.590.7426.83-0.344858440.570.13-3.980-99.3-1030.57+3331000
'26/09/0926.226.526.226.3+0.12+0.450.926.97-0.268225841.410.22+1140+200+3140.57+9328000
'26/09/0826.426.526.226.2-0.19-0.71.2226.86-0.37459280.80.2+210-209-1880.54-10319000
'26/09/0726.326.526.226.4+0.55+2.121.2527.05-0.31,4911,0691.390.4+490+999+1,0480.54-103329000
'26/09/0425.825.925.525.8+0.33+1.31.4226.47-0.235075360.950.13+1110+175+2860.52+7432000
'26/09/03262625.425.5-0.22-0.842.1726.010.231,9221,1361.690.5-5320-16.4-5480.49+18425000
'26/09/0226.126.125.725.7-0.48-1.831.6426.280.049781,1280.870.26-5250-165-6900.64+95407000
'26/09/0125.826.325.826.2+0.56+2.171.7926.82-0.151,2878401.530.34+4640+320+7840.79-9312000
'26/08/3125.625.625.325.6-0.35-1.351.2426.31-0.389991,1210.890.26-2470-288-5350.66-16321000
'26/08/282626.125.926+0.22+0.830.8326.6-0.119086211.460.24+1150+195+3100.73+8337000
'26/08/2725.925.925.725.8+0.14+0.530.9926.36-0.047726741.150.2-100+297+2870.69-4329000
'26/08/2625.225.725.125.6+0.47+1.872.126.28-0.276246860.910.16-1360+352+2160.7-2333000
'26/08/2524.925.224.725.2-0.03-0.121.9425.87-0.549149330.980.23-3320+96.4-2360.73+10335000
'26/08/2425.325.425.125.2-0.05-0.191.0825.660.398717531.160.22-2070+133-73.60.830325000
'26/08/2125.325.424.925.2+0.06+0.231.8625.9-0.355655221.080.15+1050-42.2+62.80.890325000
'26/08/2025.225.324.925.2+0.16+0.631.4525.84-0.358017181.120.21-1540+132-22.30.86-22325000
'26/08/1924.925.324.925-0.45-1.771.5425.7-0.437461,4180.530.19+7.020-352-3450.90347000
'26/08/18262625.425.5-0.44-1.72.1126.1-0.199331,3120.710.24-10-78.1-79.10.9-2347000
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
'26/08/1725.92625.825.9+0.13+0.490.8326.480.081,0958651.270.29+2040+147+3520.9-8349000
'26/08/1426.126.125.725.8-0.07-0.261.426.4-0.119531,7120.560.25+80-333-3250.84-16357000
'26/08/1325.92625.825.8+0.35+1.380.9226.56-0.451,1669211.270.31+1560+565+7210.84-34373000
'26/08/1225.425.625.425.5+0.15+0.580.5826.22-0.549208611.070.24+2170+169+3860.790407000
'26/08/1125.225.42525.4+0.11+0.431.2826-0.275537610.730.14-1090+206+97.50.73-6407000
'26/08/102525.42525.2+0.51+2.061.5425.87-0.198699000.970.22+1180+385+5030.76-58413000
'26/08/07252524.524.7-0.14-0.551.9725.31-0.046328320.760.16-2700+142-1280.73+1471000
'26/08/0624.82524.524.9+0.04+0.161.7725.5-0.246987020.990.18-2270+157-70.40.810470000
'26/08/0524.925.124.724.8+0.69+2.881.5825.47-0.281,8629511.960.47+2260+377+6030.87+33470000
'26/08/042424.423.724.1+0.09+0.372.7624.77-0.321,1438371.370.28+1780-95.8+82.20.81+4437000
'26/08/0323.824.223.724.1+0.11+0.452.0424.62-0.081,3038621.510.32-510-17.7-68.70.76-21433000
'26/07/3123.52423.523.9+2.05+9.382.2824.181.272,6101,0902.390.63+1,1290-940+1890.77+6454000
'26/07/3021.522.721.521.9-0.08-0.365.3822.370.093,6301,2942.810.82+1,1100-1,313-2030.46-9448000
'26/07/29232321.622-1.03-4.466.0422.440.134,3893,1401.40.99-2070-506-7130.16-14457000
'26/07/2823.423.52323-1.4-5.732.0423.480.174,2443,1141.361.01-1,2810-574-1,8540.2+19471000
'26/07/2724.424.423.924.4-0.12-0.481.8724.940.042,1801,2981.680.54+2200-387-1670.56+8452000
'26/07/2424.92524.424.5-0.61-2.412.4524.930.561,6501,5341.080.41-3260-392-7180.5-10444000
'26/07/2325.325.324.925.1-0.01-0.041.6325.78-0.354828200.590.12+340-167-1330.59+7454000
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
'26/07/2225.225.42525.1+0.54+2.191.6725.76-0.231,5869991.590.41-1390+379+2400.58-8447000
'26/07/2123.824.623.824.6+1.1+4.73.3725.23-0.321,9571,0751.820.49+1360+285+4210.62-7455000
'26/07/2023.924.123.423.5-0.59-2.443.0524.03-0.044,7862,3412.041.16+160-683-6670.58+11462000
'26/07/1724.924.924.124.1-1.7-6.63.324.390.935,7655,1401.121.44+16.80-2,668-2,6520.16+19451000
'26/07/1625.125.925.125.8-0.14-0.533.0626.290.273,8112,3221.640.99+1250-1,296-1,1710.150432000
'26/07/1525.525.925.325.9+0.69+2.722.3527.440.443,8291,6682.31.05-2680-1,260-1,5280.12+49432000
'26/07/1425.625.724.625.2-0.53-2.044.4226.750.35,5604,4431.251.48-3200-3,408-3,7270.2+14383000
'26/07/1326.226.325.625.7-0.15-0.582.7227.290.373,6422,3501.551-2150-2,357-2,5720.29+20369000
'26/07/0925.926.325.825.9+0.06+0.221.7827.460.331,9301,2331.570.53-2420-571-8130.35-2349000
'26/07/0826.126.125.625.8-0.17-0.651.9927.56-0.254,0572,3031.761.11-4210-1,007-1,4280.42+7351000
'26/07/07272725.926-0.88-3.293.9127.560.46,4163,9991.61.8-3090-3,181-3,4890.54+39344000
'26/07/0627.327.326.726.9-0.08-0.312.428.40.734,3372,6041.671.24-3500-2,658-3,0080.63+7305000
'26/07/0326.527.126.427-0.05-0.172.3728.703,2131,7361.850.91-1620-2,093-2,2560.74+5298000
'26/07/0226.42726.427+0.02+0.072.328.650.352,5451,4421.760.72-38.90-1,737-1,7760.36+33293000
'26/07/0127.227.226.827+0.25+0.951.4828.720.031,1207831.430.32+1340+267+4010.37-14260000
'26/06/3026.326.826.326.8+1+3.871.928.20.912,2061,0602.080.62+440+763+8070.3-13274000
'26/06/2925.526.125.525.8+0.33+1.292.1827.340.221,8619152.030.51+3700-264+1060.29+7287000
'26/06/2626.426.425.425.4-1.32-4.923.7327.040.044,4183,5321.251.22-3960-1,863-2,2600.18+18280000
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
'26/06/2526.826.926.526.7+0.04+0.141.6528.340.398708251.050.25-780-95-1730.3+1262000
'26/06/2426.726.726.326.7-0.4-1.491.5328.20.742,9182,0421.430.82-6130-962-1,5750.32+13261000
'26/06/2327.727.827.127.1-0.51-1.842.5928.730.382,6601,9661.350.77-3380-834-1,1720.51+36248000
'26/06/2227.227.627.227.6+0.9+3.381.6529.260.411,9111,2551.520.56-700+539+4690.61-2212000
'26/06/1826.526.826.526.7+0.5+1.91.0428.49-0.251,4201,0611.340.4+65.30+350+4160.63-8214000
'26/06/1725.926.225.926.2+0.11+0.431.3328.01-0.431,4318351.710.4-2480+125-1220.610222000
'26/06/1626.226.225.926.1+0.07+0.250.9427.93-0.589838821.110.27+2490-125+1250.68-1222000
'26/06/152626.125.926+0.72+2.860.7827.74-0.1499699810.28+1270+420+5470.61-1223000
'26/06/1225.725.725.325.3+0.6+2.431.7127.03-0.371,0106781.490.27+1800+288+4680.570224000
'26/06/1124.725.12424.7-0.04-0.154.4426.35-0.232,0201,3201.530.53+45.30-50.9-5.60.52+2224000
'26/06/1025.525.724.824.8-0.89-3.483.5926.35-0.083,1361,7371.810.84-29.40-619-6480.5-7222000
'26/06/092525.724.925.6+0.99+42.9427.37-0.331,3369731.370.36-2750+376+1010.51+8229000
'26/06/0823.824.723.824.7-0.89-3.53.7526.34-0.423,4382,2991.50.89+4390-844-4050.59+6221000
'26/06/0525.725.824.925.6-0.54-2.053.3527.24-0.222,8001,7611.590.75-3210-306-6270.46+10215-100
'26/06/0426.326.32626.1-0.35-1.321.2427.630.431,7871,2121.470.5-6560+278-3780.56-15205010.49
'26/06/0326.426.526.326.4+0.45+1.740.7228.16-0.141,3278981.480.37-0.50+164+1640.76+20220010.45
'26/06/0226.226.225.526-0.11-0.432.8127.66-0.071,8431,5941.160.51-4430-177-6200.76-14200010.5
'26/06/0125.926.225.926.1+0.51+1.981.4327.670.321,3891,0331.340.39+3630-271+91.90.89-1214+110.47
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
'26/05/2925.425.625.425.6+0.71+2.831.0627.20.071,3089411.390.35-1830+651+4680.78+27215000
'26/05/2825.625.824.724.9-0.62-2.434.3526.59-0.452,3581,5741.50.63-5260+33.1-4930.83+22188000
'26/05/2725.625.925.325.5+0.56+2.262.1927.110.072,4471,0232.390.67-620+116+53.90.99+3166000
'26/05/2625.125.324.724.9-0.02-0.082.1826.59-0.231,4609531.530.39-18.80-46.9-65.71.01-5163000
'26/05/2524.52524.525+1.08+4.531.8126.6-0.192,6511,2352.150.7+1,0980-506+5921.02+7168000
'26/05/2223.523.923.523.9+0.62+2.671.6225.49-0.352,4231,1502.110.61+4660+1,152+1,6180.69-20161000
'26/05/2122.823.322.823.3+1.05+4.742.1224.75-0.041,0408711.190.26+760+518+5940.55-8181000
'26/05/2022.322.522.122.2-0.07-0.31.4423.66-0.171,7061,0611.610.41+5440-240+3040.52+3189000
'26/05/1922.822.822.322.3-0.56-2.472.5123.73-0.172,4541,9491.260.59-1,3200+613-7070.36+14186000
'26/05/1822.722.92222.8-0.13-0.574.0524.33-0.161,8542,1040.880.44-2700+294+23.50.76+10172000
'26/05/1523.723.722.823-0.37-1.573.5524.46-0.122,0651,6241.270.51-3570+196-1610.84+4162000
'26/05/1423.723.723.323.3+0.02+0.081.8125-0.732,0841,0312.020.52+4250+16.7+4420.94-7158000
'26/05/1323.423.423.123.3-0.32-1.351.4724.81-0.042,6541,7721.50.66-6050+435-1690.81+3165000
'26/05/1223.723.823.423.6+0.01+0.041.5925.19-0.22,1471,0452.050.54-2550+302+46.70.990162000
'26/05/1123.423.623.423.6+0.29+1.251.2125.15-0.081,7081,1891.440.43+1660+681+8471.06+3162000
'26/05/0823.423.52323.3-0.11-0.482.2924.8202,1091,4071.50.52-590+260+2011.01-8159000
'26/05/0723.323.523.323.4+0.41+1.80.9824.96-0.081,5441,0791.430.38+3320-164+1681.03+4167000
'26/05/0623.123.322.623+0.31+1.372.924.54-0.163,3161,2962.560.81-1460+847+7010.93-11163000
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
'26/05/0522.622.822.622.7+0.13+0.581.0424.1701,2089421.280.29+57.10-378-3210.970174000
'26/05/042222.62222.6+0.91+4.212.7324.09-0.252,9171,3632.140.7+1,3970-119+1,2780.960174000
'26/04/3021.921.921.621.7+0.07+0.31.3922.970.391,1337481.510.26+1200+300+4200.54-40174000
'26/04/2921.621.721.421.6-0.12-0.561.623.13-0.611,1789961.180.27+7.190+77.6+84.80.51+22214000
'26/04/2821.72221.721.7001.2123.21-0.392,5001,0872.30.58+3780+609+9870.51-12192000
'26/04/2721.921.921.621.7+0.37+1.721.3223.110.042,7481,4771.860.64-1330+768+6350.39+12204000
'26/04/242121.42121.4+0.69+3.321.9522.83-0.442,3531,4011.680.53+170+1,173+1,1900.43+32192000
'26/04/2321.321.520.420.7-0.28-1.355.2522.1-0.453,3261,9811.680.74+5030-427+760.42-17160000
'26/04/2220.82120.821+0.21+11.2222.36-0.274,8821,1974.081.09+5590+2,726+3,2850.28-35177000
'26/04/2120.720.920.620.8+0.22+1.051.1922.12-0.185,4951,2584.371.21+690+953+1,0220.11-42212000
'26/04/2020.620.620.420.5+0.23+1.111.221.660.874,4531,8582.40.97-530+590+5370.09-13254000
'26/04/1720.220.420.220.3+0.07+0.360.8122.10.55,1761,8722.771.15-5710-2,862-3,4330.11-66267000
'26/04/1620.120.320.120.2+0.27+1.330.9622.18-0.233,1131,6671.870.69-6550-570-1,2250.27+8333000
'26/04/1519.920.219.920+0.31+1.581.421.87-0.142,8951,6091.80.63-1580-696-8530.46+7325000
'26/04/1419.619.719.519.7+0.39+2.040.8521.54-0.192,6101,4011.860.56-7.950-255-2630.5+11318000
'26/04/1319.219.319.219.3+0.05+0.290.5721.12-0.242,3601,2871.830.5-1020-497-5990.5-8307000
'26/04/1019.119.219.119.2+0.32+1.690.6821.08-0.332,2571,2971.740.47-190+251+2320.53-34315000
'26/04/0918.918.918.818.9+0.05+0.240.7320.75-0.443,4221,3522.530.71-4150+208-2070.54-13349000
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
'26/04/0818.418.918.418.9+0.91+5.12.5520.64-0.153,0771,7011.810.63+3580+778+1,1360.66+108361000
'26/04/07181817.817.9+0.23+1.291.0819.66-0.251,9851,2111.640.39+70-614-6070.57+5253000
'26/04/0218.218.217.617.7-0.27-1.533.2619.310.263,0311,7251.760.59-1630-955-1,1180.28+40248000
'26/04/0117.81817.818+0.77+4.461.2219.68-0.11,5929131.740.31+1110+1,122+1,2330.33-4208000
'26/03/3117.617.617.217.2-0.5-2.842.5818.8201,8421,7001.080.35-4580+219-2390.3+3212000
'26/03/3017.717.717.617.7-0.28-1.581.0719.38-0.051,1461,1620.990.22-2150-66.8-2820.43+9209000
'26/03/2717.81817.718-0.11-0.611.6219.75-0.366897960.870.13+110+161+1720.480200000
'26/03/2618.218.318.118.1-0.07-0.41.4119.84-0.26677910.840.13+2020+104+3070.48-3200000
'26/03/2518.118.218.118.2+0.52+2.950.8319.89-0.059258021.150.18+1590+322+4810.42-4203000
'26/03/24181817.517.7+0.05+0.262.8619.32-0.059717341.320.19-660+471+4050.38+3207000
'26/03/2317.617.717.517.6-0.47-2.580.9619.35-0.471,8311,5651.170.35+480-197-1490.39+5204000
'26/03/2018.118.217.918.1-0.03-0.151.6219.86-0.467428370.890.15+370+277+3140.38+1199000
'26/03/1918.218.218.118.1-0.29-1.590.819.86-0.31,4031,0531.330.28+350-184-1490.37+9198-300
'26/03/1818.418.418.318.4+0.31+1.720.6620.21-0.451,4308661.650.29+1300+728+8580.36-9189-231.59
'26/03/171818.11818.1+0.26+1.440.6719.89-0.561,1306941.630.22+300+799+8290.32-3198052.53
'26/03/16181817.817.8-0.02-0.11.4919.55-0.261,3098011.630.26-1200+204+84.30.310201052.49
'26/03/1317.71817.717.9-0.08-0.461.7319.62-0.512,1468412.550.42+2420+455+6970.350201052.49
'26/03/1218.118.117.917.9-0.21-1.161.6119.71-0.513,2209453.410.63-960-202-2980.28+7201052.49
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
'26/03/1117.818.217.818.1+0.65+3.712.4619.97-0.661,6739071.850.33+1030+667+7700.30194052.58
'26/03/1017.617.717.317.5+0.39+2.32.4619.21-0.422,1591,0122.130.41+4950-0.77+4940.27-66194052.58
'26/03/0917.117.216.817.1-0.83-4.642.1918.79-0.483,9102,6651.470.72-3970-44.5-4410.13+12260051.92
'26/03/0617.918.117.717.9-0.03-0.151.8319.68-0.369518731.090.19-280+78.3+50.30.24+10248052.02
'26/03/0517.918.317.818+0.47+2.672.5119.75-0.561,8071,0961.650.36+45.10+96.2+1410.25-18238052.1
'26/03/0417.91817.517.5-0.87-4.732.6419.19-0.314,2243,1801.330.82-1680-60-2280.65+26256051.95
'26/03/0318.818.818.418.4-0.43-2.292.5820.13-0.252,3261,9931.170.47-990-402-5010.69+70230052.17
'26/03/0218.518.918.518.8-0.16-0.822.1720.58-0.151,7911,5741.140.37-130+84.7+71.70.72+24160053.12
'26/02/2618.81918.819+0.15+0.781.5620.75-0.141,4781,0981.350.31+3360-288+48.20.72-3136053.68
'26/02/2518.618.918.618.8+0.36+1.931.5920.67-0.542,0621,2351.670.42+3290+18.9+3480.63+5139+353.6
'26/02/2418.218.518.218.4+0.44+2.441.7320.26-0.452,3391,4401.620.47+4890+894+1,3830.54+2134+221.49
'26/02/2318.118.21818+0.1+0.561.3319.77-0.412,2261,5851.40.44+1480+276+4240.4-8132000
'26/02/1117.717.917.717.9+0.27+1.561.419.67-0.462,1051,3211.590.41+1840+1,176+1,3600.36+7140000
'26/02/1017.517.717.517.6+0.27+1.580.7919.4-0.621,7921,1291.590.34+1020+1,202+1,3040.31-7133000
'26/02/0917.217.417.217.4+0.41+2.431.3519.03-0.262,2031,1781.870.42+2810+1,446+1,7270.28+3140000
'26/02/0616.91716.716.9-0.09-0.541.9318.64-0.591,3331,1631.150.25-91.70+465+3740.21-4137000
'26/02/0517.217.21717-0.27-1.58118.65-0.111,9561,2941.510.37-28.90-445-4740.230141000
'26/02/0417.217.317.117.3+0.11+0.641.0619-0.371,0815951.820.2+620+604+6660.240141000
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
'26/02/0317.217.217.117.2+0.38+2.230.9218.93-0.641,2968361.550.24+130+677+6900.22-4141000
'26/02/0216.916.916.716.8-0.31-1.811.3918.5-0.542,4931,9861.260.46-1190+205+860.22-13145000
'26/01/3017.317.317.117.1-0.27-1.521.4218.75-0.052,3511,5361.530.44-740-285-3590.38+14158000
'26/01/2917.617.617.417.4-0.1-0.571.2519.09-0.321,1551,0661.080.22+1470-175-28.10.4+1144000
'26/01/2817.417.517.417.5+0.18+1.060.5319.24-0.521,3821,0911.270.26+970+585+6820.36-3143000
'26/01/2717.217.417.217.3+0.13+0.741.0119.02-0.421,7279011.920.33+7.70+1,204+1,2120.34+1146000
'26/01/2617.117.217.117.2+0.06+0.370.5918.89-0.489708491.140.18+530-108-54.80.330145000
'26/01/2317.117.21717.1+0.17+1.020.718.82-0.481,7508821.980.33+2190+910+1,1280.32+5145000
'26/01/2216.91716.917+0.24+1.420.8218.63-0.491,4418591.680.27+45.50+964+1,0090.26-18140000
'26/01/2116.816.916.716.7-0.2-1.191.2418.270.052,1801,7691.230.4-480-248-2960.25+14158000
'26/01/2016.916.916.816.9+0.01+0.050.9218.58-0.431,8129621.880.33+27.10-486-4590.260144000
'26/01/1917.117.116.816.9+0.02+0.111.6818.52-0.162,4641,5481.590.45-820-503-5850.26-11144000
'26/01/1616.916.916.716.9+0.23+1.411.1418.8-0.431,7661,2091.460.33+400+186+2260.28-5155000
'26/01/1516.716.716.616.7-0.02-0.110.718.49-0.161,0991,0141.080.2+2.90-405-4020.27+1160000
'26/01/1416.616.816.616.7+0.13+0.760.7618.59-0.61,1848561.380.22+410+222+2630.27+4159000
'26/01/1316.616.716.516.6+0.07+0.441.1518.42-0.441,6409871.660.3-60+509+5030.26-6155000
'26/01/1216.416.516.416.5+0.16+10.5518.31-0.271,4699881.490.27+340+431+4650.39-21161000
'26/01/0916.316.416.116.3+0.02+0.111.518.15-0.391,4609361.560.26-160+52.4+36.40.38+3182000
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
'26/01/0816.316.416.216.3-0.03-0.170.8318.09-0.171,0869961.090.2+37.20-34+3.180.39+1179000
'26/01/0716.416.416.316.3-0.07-0.440.6618.2-0.612,0061,3361.50.36-990+482+3830.38-72178000
'26/01/0616.216.416.216.4+0.16+11.1118.29-0.661,8331,1781.560.33+0.060+205+2050.4-5250000
'26/01/0516.116.316.116.2+0.31+1.931.318.04-0.283,4481,7411.980.62+800+1,754+1,8340.4-12255000
'26/01/0215.715.915.715.9+0.23+1.441.1517.66-0.064,1301,2053.430.73-2170+903+6860.38-33267000
'25/12/3115.615.715.615.7+0.07+0.460.7517.47-0.41,7149281.850.3+850+1,138+1,2230.44-13300000
'25/12/3015.615.615.515.6-0.01-0.060.5217.35-0.178897241.230.15+2660-78.8+1870.41-10313000
'25/12/2915.515.615.515.6+0.14+0.930.8217.41-0.461,7671,1211.580.31+3840+1,081+1,4650.34-25323000
'25/12/2615.515.515.515.5+0.09+0.590.4717.26-0.521,5249911.540.26+350+1,055+1,0900.240348000
'25/12/2415.515.515.415.4+0.03+0.180.5317.17-0.591,1256471.740.19+80+95+1030.23+6348000
'25/12/2315.415.415.415.4+0.04+0.240.3517.13-0.531,2577461.680.21+770+721+7980.23-10342000
'25/12/2215.315.415.315.3+0.18+1.190.617.06-0.351,6118411.920.27+1340+1,137+1,2710.21-3352000
'25/12/1915.115.215.115.2+0.16+1.080.616.790.061,3055962.190.22+210+539+5600.17-2355000
'25/12/18151514.915-0.04-0.240.5416.63-0.068068390.960.13-28.80+26.8-20.170357000
'25/12/171515.11515-0.01-0.060.8416.68-0.121,1587381.570.19-900-12.9-1030.17-1357000
'25/12/1615.115.114.915-0.14-0.951.4316.660.062,1711,6991.280.36-820-256-3380.2-5358000
'25/12/1515.115.215.115.2-0.15-11.0616.87-0.241,2141,1091.090.2-1030-434-5370.22-1363000
'25/12/1215.315.415.315.3+0.12+0.770.5317.06-0.351,3115452.410.22+1010+677+7780.250364000
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
'25/12/1115.415.515.215.2-0.14-0.881.5916.94-0.411,0779141.180.18+90+263+2720.22-2364000
'25/12/1015.315.415.315.4+0.12+0.770.6517.13-0.652,3199302.490.39+0.610+1,906+1,9070.220366000
'25/12/0915.315.315.215.2-0.01-0.060.4716.97-0.471,0516451.630.18-140+366+3520.22+5366000
'25/12/0815.215.315.215.3+0.13+0.840.7817.02-0.714,6301,0474.420.78-38.80+1,338+1,2990.22-12361000
'25/12/0515.115.115.115.1+0.05+0.30.5416.87-0.661,3125972.20.22+430+635+6780.230373000
'25/12/0415.115.11515.1+0.04+0.240.5416.78-0.429125541.650.15-10+531+5300.22+4373000
'25/12/0315.115.11515+0.08+0.540.616.77-0.653853610.09+220+244+2660.220369000
'25/12/021515.11515+0.02+0.120.9116.66-0.487474991.50.12+180+68+860.21+5369000
'25/12/0115.115.114.914.9-0.18-1.190.8416.58-0.121,1181,0431.070.19-120+11.3-0.680.21+7364000
'25/11/281515.11515.1+0.1+0.660.7216.730.181,4028061.740.23+1280+929+1,0570.21-2357000
'25/11/271515.11515+0.13+0.850.6716.71-0.361,0309171.120.17+30.80+547+5780.18-11359000
'25/11/2614.814.914.814.9+0.26+1.790.8616.6-0.551,0667851.360.18+1390+350+4890.17+8370000
'25/11/2514.714.714.614.6+0.14+0.930.5616.26-0.257436751.10.12+230+381+4040.13-6362000
'25/11/2414.514.614.514.5+0.02+0.120.8716.020.311,0419061.150.17-1200+207+86.80.13+7368000
'25/11/2114.614.614.414.5-0.43-2.91.1515.970.52,9982,2921.310.48-1010-1,673-1,7740.15+13361000
'25/11/2014.914.914.814.9+0.42+2.860.9316.54-0.061,5139601.580.25+610+626+6870.18-11348000
'25/11/1914.514.614.514.5-0.06-0.431.0516.030.251,7081,3631.250.28+1250-104+21.70.16+3359000
'25/11/1814.814.814.514.6-0.34-2.31.8216.110.193,8862,7861.390.63-77.70-609-6860.13+8356000
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
'25/11/1714.91514.914.9+0.02+0.120.7916.54-0.121,1981,0201.170.2+63.10+299+3630.150348000
'25/11/1414.91514.914.9-0.29-1.90.8316.53-0.183,1362,5291.240.52-1610-1,353-1,5140.13+3348000
'25/11/1315.215.215.115.2-0.02-0.120.5316.85-0.181,0958991.220.18+470+333+3800.17-20345000
'25/11/1215.215.215.115.2+0.06+0.420.4816.830.069476821.390.16+1020+453+5550.160365000
'25/11/1115.315.315.115.1-0.09-0.591.2416.760.061,1358841.280.19-12.90-196-2090.130365000
'25/11/1015.215.315.115.2+0.09+0.60.9516.8701,7019161.860.29+15.20+574+5890.140365000