≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00932 兆豐永續高息等權 (還原股價) / K線圖(日)

00932 兆豐永續高息等權

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.3317.2+0.13+0.76%0.64%17.2417.3517.24
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%)
507877.1萬1852.74張/筆17.3117.4 (-0.4%)
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)
198341.1萬1741.14張/筆17.21+0.1 (+0.58%)

連續漲跌: 連2漲  ( +0.23元 / +1.35%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 兆豐台灣ESG永續高股息等權重ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)(下稱本基金)2026年07月31日評價每受益權單位實際配發金額。 (分配收益公告 08/11)

• 兆豐台灣ESG永續高股息等權重ETF證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)(下稱本基金)2026年07月31日收益分配評價結果。 (分配收益公告 07/31)

• 台股近一個月來大洗盤 這3檔ETF逆勢抗跌近月收紅逾1% (Anue鉅亨 07/28 20:43)

• 台股巨震近千點！ 10檔高息ETF展抗跌神力這檔年化息率飆18%稱冠 (Anue鉅亨 07/06 17:05)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00932 兆豐永續高息等權 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共740日｜股價已還原
成交價: 17.33元 (+0.13元/ +0.76%)成交張數: 507張成交金額: 877萬元
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43高
近6日新高
連2漲
(+0.23元/ +1.35%)
第87低
近8日新高
第631高
近8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
17.33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
'23/09/19
~09/17
5年10年15年20年今年
01/02
~09/17
起算價17.317.317.417.317.414.613.714.812.9----13.6
漲跌價+0.07+0.07-0.07+0.03-0.12+2.71+3.59+2.56+4.42----+3.69
漲跌幅+0.41%+0.41%-0.4%+0.17%-0.69%+18.5%+26.1%+17.3%+34.3%----+27.1%
振幅1.51%1.68%2.82%3.58%12.2%29.3%35.6%48.4%55.4%----34.9%
成交張數1,0921,7403,9858,8283.27萬15.5萬26.5萬96.6萬187萬----21.5萬
成交金額1,883萬2,997萬6,900萬1.54億5.72億25.8億41.9億151億301億----34.6億
週轉率1.01%1.61%3.68%8.15%30.2%143%245%892%1723%----198%

* 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
'26/09/1717.217.417.217.3+0.13+0.760.6417.4-0.45071852.740.09+700+420+4900.57-15000
'26/09/1617.117.217.117.2+0.1+0.580.6417.28-0.471981741.140.03+20+186+1880.51+16000
'26/09/1517.217.217.117.1-0.16-0.930.5217.15-0.293871732.240.07-2950+352+57.20.505000
'26/09/1417.117.317.117.3+0.06+0.351.417.29-0.172482271.090.0400+190+1900.7805000
'26/09/1117.217.217.117.2-0.06-0.350.4617.28-0.474001692.370.07+450+255+3000.7805000
'26/09/1017.317.317.217.3-0.1-0.580.417.35-0.523201881.70.06+20+141+1430.7305000
'26/09/0917.317.417.317.4+0.04+0.230.4617.44-0.464191672.510.07+320+357+3890.7305000
'26/09/0817.417.417.317.3-0.11-0.630.3417.38-0.354273061.40.07-40+162+1580.6905000
'26/09/0717.517.517.417.4-0.12-0.680.417.49-0.346092452.480.11-3240+538+2140.69-155000
'26/09/0417.517.617.417.6+0.15+0.860.8617.61-0.344702082.260.08+1190+204+3230.99+120000
'26/09/0317.617.617.417.4-0.17-0.971.4217.48-0.468551585.410.15-3850+589+2040.88019000
'26/09/0217.617.617.517.6-0.04-0.230.5117.67-0.573641901.920.06+460+304+3501.21019000
'26/09/0117.617.717.617.6+0.08+0.460.3417.71-0.578511994.280.15-2020+839+6371.17019000
'26/08/3117.417.517.417.5+0.01+0.060.5717.63-0.573301751.880.06+1250+173+2981.34019000
'26/08/2817.617.717.517.5-0.12-0.680.8517.62-0.572261641.380.04+20+169+1711.23-5519000
'26/08/2717.617.717.617.6+0.04+0.230.417.7-0.344971343.710.09-1040+474+3701.23074000
'26/08/2617.517.617.417.6+0.11+0.630.9717.68-0.456062003.030.11+80+581+5891.31074000
'26/08/2517.417.517.417.5-0.05-0.290.6817.57-0.463021591.90.05-1460+231+85.41.29074000
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
'26/08/2417.617.617.517.5000.417.63-0.511281880.680.02+960+13.6+1101.42074000
'26/08/2117.517.617.517.5+0.05+0.290.3417.63-0.512831372.060.05+500+221+2711.34074000
'26/08/2017.517.517.417.5+0.12+0.690.5217.58-0.511441431.010.03+830+38.4+1211.29074000
'26/08/1917.217.417.217.4+0.07+0.41.2117.46-0.522553400.750.04+960+138+2341.22074000
'26/08/1817.417.417.317.3-0.14-0.80.9217.37-0.41792060.870.03+1040-43.9+60.11.17074000
'26/08/1717.517.517.417.4-0.03-0.170.417.75-0.453012531.190.05+370+216+2531.08+174000
'26/08/1417.717.717.517.5-0.17-0.951.2317.8-0.566272063.040.11+40+239+2431.04+173000
'26/08/1317.717.717.617.6+0.06+0.340.6217.96-0.56982033.440.12+140+593+6071.04072000
'26/08/1217.617.617.517.6+0.09+0.510.5117.89-0.451161290.90.02+40+62.8+66.81.02072000
'26/08/1117.517.517.417.5-0.04-0.230.6217.85-0.731521710.890.03-10+125+1241.02072000
'26/08/1017.517.517.317.5+0.23+1.311.1417.87-0.625123441.490.09-400+472+4321.02072000
'26/08/0717.317.417.317.3+0.06+0.340.5717.64-0.633032301.320.05-500+270+2201.05072000
'26/08/0617.117.217.117.2+0.09+0.520.9817.58-0.633902531.540.07-20+370+3681.09072000
'26/08/0517.217.317.117.2+0.22+1.280.8217.47-0.523552151.650.06+490+209+2581.09072000
'26/08/0416.716.916.716.9+0.11+0.651.2917.26-0.582721781.530.05+250+177+2021.04072000
'26/08/0316.516.816.516.8+0.07+0.411.7117.11-0.352892311.250.05-100+233+2231.01072000
'26/07/3116.716.816.716.8+0.56+3.470.7316.970.066751793.770.11-4820+632+1501.01072000
'26/07/3016.216.416.116.2-0.1-0.611.716.45-0.248382054.090.14-4130+556+1431.41072000
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
'26/07/2916.716.81616.3-0.28-1.674.8216.57-0.366242492.510.1+2780-116+1621.76072000
'26/07/2816.816.816.616.6-0.43-2.551.7416.82-0.185122522.030.09-2160+275+59.21.53072000
'26/07/271717.116.917-0.02-0.121.4517.3-0.412052880.710.04+750+101+1761.71072000
'26/07/2417.117.11717-0.05-0.290.9817.32-0.41931300.710.02-30+75.7+72.71.65072000
'26/07/2317.217.21717.1-0.1-0.570.9217.36-0.353001651.820.05-50+260+2551.65072000
'26/07/2217.217.317.117.2+0.2+1.160.8117.42-0.111991791.110.03+20+144+1461.65072000
'26/07/2116.81716.817+0.31+1.841.317.27-0.414122002.060.07-740+233+1591.61072000
'26/07/2016.816.816.516.7-0.15-0.881.9416.92-0.188682833.070.15-4090+552+1431.67072000
'26/07/1717.117.216.816.8-0.59-3.42.2117.1-0.353303041.080.06-7.60+101+93.32072000
'26/07/1617.317.517.217.4+0.02+0.111.4217.68-0.232171921.130.04-140+128+1142.01072000
'26/07/1517.317.417.317.4+0.22+1.260.8617.71-0.514841992.430.09-430+252+2092.02072000
'26/07/1417.417.416.917.2-0.3-1.693.1117.47-0.45702412.360.1-1070+197+89.72.02072000
'26/07/1317.617.717.417.5-0.12-0.672.1317.75-0.283412541.340.06-2070+104-1032.1+7072000
'26/07/0917.617.717.517.6-0.02-0.111.0717.9-0.454421582.80.08-3070+411+1042.2702000
'26/07/08181817.517.6-0.04-0.222.417.94-0.561,2982076.270.23-2420+269+26.82.5102000
'26/07/0717.91817.617.6-0.28-1.542.218.06-1.014482841.580.0800+268+2682.702000
'26/07/0617.918.117.917.9+0.2+1.111.3918.19-0.179305071.830.17+500+723+7732.6902000
'26/07/0317.517.717.517.7+0.3+1.71.5918.05-0.51,3605402.520.24+2830+1,007+1,2902.6302000
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
'26/07/0217.117.417.117.4+0.14+0.82.1117.77-0.621,9003695.150.33-6610+1,774+1,1132.3902000
'26/07/0117.417.417.317.3000.7417.64-0.687061833.860.12-2570+604+3472.8902000
'26/06/3017.117.317.117.3+0.25+1.451.4517.6-0.468113802.130.14+230+775+7983.0802000
'26/06/291717.21717+0.12+0.71.3417.35-0.465951983.010.1+2120-75.9+1363.0502000
'26/06/2617.417.416.916.9-0.48-2.782.4917.23-0.474872771.760.08-1400+390+2502.8802000
'26/06/2517.517.517.417.4+0.03+0.170.8517.71-0.41,1152025.520.2-5860+1,084+4982.9902000
'26/06/2417.217.417.217.4-0.07-0.41.4717.67-0.347961874.250.14-3120+642+3303.4502000
'26/06/2317.617.717.417.4-0.19-1.061.5717.75-0.45192492.080.09+1140+348+4623.6502000
'26/06/2217.517.717.517.6+0.19+1.070.6817.94-0.391,6035053.170.29-490+1,311+1,2623.54-22000
'26/06/1817.417.517.417.4+0.14+0.80.9117.74-0.341,0112354.30.18+1770+815+9923.5604000
'26/06/1717.217.317.117.3+0.1+0.571.2617.6-0.341,3482675.050.24-5920+1,270+6783.3904000
'26/06/1617.417.517.217.2-0.15-0.851.5917.56-0.698803002.930.15+300+343+3733.8204000
'26/06/1517.517.617.417.4001.3117.69-0.576612622.520.12-50+628+6233.7804000
'26/06/1217.417.517.417.4+0.16+0.921.0317.67-0.456053241.870.11-20+480+4783.7904000
'26/06/1117.117.31717.2001.6117.53-0.571,0122514.030.18+1560+613+7693.77-34000
'26/06/1017.317.517.217.2-0.22-1.251.6417.49-0.349922913.410.17-3710+636+2653.6607000
'26/06/0917.117.517.117.4+0.35+2.022.3717.75-0.571,3493144.30.24-1980+802+6043.9107000
'26/06/0816.717.216.717.1-0.64-3.622.6217.43-0.752,0845363.890.36+610+698+7594.0107000
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
'26/06/0517.717.717.517.7-0.03-0.171.6118.05-0.562,5304365.80.45-4310+1,732+1,3013.92-57000
'26/06/0417.717.817.617.7+0.07+0.391.0618.03-0.282,0466393.20.37+980+1,669+1,7674.16+212000
'26/06/0317.417.717.417.7+0.35+1.991.7718.02-0.611,9626982.810.35+250+1,609+1,6344.06010000
'26/06/021717.31717.3+0.31+1.82.0917.65-0.514,2249704.350.74+3420+2,930+3,2723.98010000
'26/06/0116.81716.817+0.31+1.831.5917.35-0.583,7049753.80.64+9280+1,904+2,8323.68010000
'26/05/2916.616.716.616.7+0.32+1.930.617.06-0.712,9186574.440.49+4360+2,275+2,7113+510000
'26/05/2816.616.716.416.4-0.07-0.421.6216.73-0.663,2935306.210.55+1130+1,568+1,6812.6705000
'26/05/2716.516.616.416.5+0.04+0.240.7216.77-0.483,4035805.870.57-4760+2,365+1,8892.5505000
'26/05/2616.516.516.416.4+0.02+0.120.7216.77-0.721,5434843.190.26+1840+1,301+1,4852.8205000
'26/05/2516.416.516.416.4+0.07+0.420.616.74-0.662,5005484.560.42+1030+1,459+1,5622.6805000
'26/05/2216.316.416.216.3+0.09+0.550.7916.69-0.791,7724214.210.29-330+1,546+1,5132.5905000
'26/05/2116.116.316.116.3+0.22+1.351.0516.59-0.731,0333293.140.17+690+950+1,0192.605000
'26/05/2015.916.115.916+0.11+0.680.8116.31-0.377622483.070.12-2010+704+5032.5505000
'26/05/1915.916.115.915.9+0.06+0.371.3716.19-0.311,1193253.440.18+890+326+4152.6705000
'26/05/1815.815.915.715.9-0.03-0.181.3516.42-0.741,3423983.370.22-3130+815+5022.6105000
'26/05/1516.216.215.915.9-0.34-2.11.9816.43-0.612,0243495.80.33-8110+1,219+4082.7905000
'26/05/1416.216.316.216.2+0.08+0.480.616.74-0.361,9153615.30.32-6580+1,273+6153.2905000
'26/05/1316.316.316.116.2-0.19-1.190.9516.68-0.481,6664104.060.28-3050+1,376+1,0713.6405000
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
'26/05/1216.516.516.316.4-0.08-0.471.2416.87-0.422,4165214.640.41-3620+1,444+1,0823.79-15000
'26/05/1116.316.416.316.4+0.18+1.080.8416.97-0.533,2547614.280.55-5980+2,622+2,0243.96-66000
'26/05/0816.216.316.216.3+0.1+0.61.216.81-0.663,9629124.340.66-4950+3,079+2,5844.26-112000
'26/05/0715.916.215.916.2+0.34+2.151.9116.7-0.67,2521,4135.131.2+2,3860+3,669+6,0554.47-413000
'26/05/0615.815.915.715.8+0.06+0.370.9316.41-0.982,8477283.910.46+480+2,257+2,3053.02+117000
'26/05/0515.615.815.615.8+0.12+0.75116.31-0.742,6557493.540.43-120+2,253+2,2412.96016000
'26/05/0415.515.615.515.6+0.25+1.641.1416.17-0.622,9608813.360.47-290+2,739+2,7102.95016000
'26/04/3015.515.515.315.4-0.01-0.061.3915.83-0.131,2953313.910.21-940+639+5452.96016000
'26/04/2915.315.415.215.4+0.1+0.641.6515.89-0.441,0393472.990.16-260+567+5413.01016000
'26/04/2815.115.315.115.3+0.11+0.71.3515.79-0.451,3604023.380.21+400+748+7883.03016000
'26/04/2715.415.415.115.2-0.11-0.71.9715.69-0.511,4164423.20.22-4720+1,011+5393+116000
'26/04/2415.415.415.115.3+0.03+0.191.7815.81-0.577482682.790.12-1610+517+3563.23015000
'26/04/2315.915.91515.3-0.49-3.095.515.75-0.382,9915255.70.47-1030+659+5563.29-2215000
'26/04/2215.715.915.715.8+0.1+0.621.1816.29-0.622,3598052.930.38+480+1,966+2,0143.3-137000
'26/04/2115.615.715.515.7+0.24+1.581.0116.19-0.624,6391,1054.20.75+5200+3,359+3,8783.25-338000
'26/04/2015.415.515.415.4+0.13+0.830.7615.91-0.443,3728324.050.53+2220+2,142+2,3642.91041000
'26/04/1715.315.415.315.3+0.15+0.960.7715.79-0.513,7778964.220.59+1090+2,824+2,9332.76041000
'26/04/1615.115.215.115.2+0.14+0.910.7815.71-0.963,3808054.20.53+4820+2,553+3,0352.68041000
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
'26/04/1515.115.11515+0.06+0.390.8515.55-0.844,2751,0384.120.66+1,2870+2,936+4,2232.4041000
'26/04/14151514.915+0.06+0.390.7215.45-0.592,3435694.120.36+910+1,702+1,7931.73041000
'26/04/1314.814.914.814.9+0.19+1.320.6615.4-0.654,3141,0524.10.66+1,5110+2,740+4,2511.68-141000
'26/04/1014.814.914.714.7+0.1+0.671.215.24-0.931,7954923.650.27+4620+1,085+1,5470.93-142000
'26/04/0914.614.614.514.6+0.04+0.270.815.1-0.671,6453364.90.25+3000+1,019+1,3190.7-243000
'26/04/0814.414.614.414.6+0.43+3.031.4515.04-0.531,2144322.810.18+520+1,110+1,1620.55+1645000
'26/04/0714.214.314.114.1+0.02+0.140.914.58-0.413512641.330.05-10+241+2400.53-429000
'26/04/0214.314.414.114.1-0.1-0.682.2614.53-0.216032092.890.09+300+202+2320.53033000
'26/04/0114.214.214.214.2+0.35+2.530.4914.69-0.622241841.220.03+680+136+2040.51033000
'26/03/3114.114.113.813.9-0.31-2.22.1314.27-0.214443391.310.06-1870+44.2-1430.48033000
'26/03/3014.214.214.114.2-0.16-1.090.6814.6-0.272592640.980.04-1240+203+79.20.57033000
'26/03/2714.314.314.114.3001.4914.8-0.541221730.70.02-40+27.1+23.10.63033000
'26/03/2614.414.514.314.3-0.02-0.141.1514.78-0.412012210.910.03+620+108+1700.63033000
'26/03/2514.214.414.214.4+0.28+2.010.9714.81-0.477422093.550.11+370+583+6200.6-233000
'26/03/2414.314.313.914.1-0.05-0.342.4814.49-0.284402411.820.06+1190-61.2+57.80.58035000
'26/03/2314.114.314.114.1-0.4-2.751.2114.54-0.281,6455363.070.24-2990+1,006+7070.53035000
'26/03/2014.714.714.514.5-0.11-0.731.7315-0.65913781.560.09-210+223+2020.66035000
'26/03/1914.614.714.614.6-0.19-1.310.7915.07-0.331,5673304.750.24-2020+624+4220.67035000
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
'26/03/1814.814.914.814.8+0.18+1.20.815.32-0.662,4846883.610.38+2900+1,897+2,1870.77-135000
'26/03/1714.414.714.414.6+0.34+2.381.515.13-0.62,4265994.050.36+4100+1,805+2,2150.62-336000
'26/03/1614.214.314.114.3+0.2+1.451.3814.78-0.611,5443814.050.23-280+740+7120.43039000
'26/03/1314.114.11414.1-0.06-0.410.8314.56-0.554622501.850.07-90+175+1660.44039000
'26/03/1214.114.214.114.2+0.02+0.141.1714.61-0.481,0042384.220.15-40+477+4730.44039000
'26/03/1113.914.113.914.1+0.31+2.251.5514.59-0.484502182.070.07+80+402+4100.44039000
'26/03/1013.813.913.713.8+0.3+2.231.6614.24-0.284502901.550.06+1610-74+870.44039000
'26/03/0913.513.613.313.5-0.49-3.471.5313.96-0.51,5795752.750.22-6570+317-3400.36039000
'26/03/0613.914.113.914+0.04+0.281.5314.48-0.633452501.380.05-60+278+2720.67039000
'26/03/0513.914.113.914+0.27+1.991.6314.45-0.74762451.940.07-50+277+2720.67039000
'26/03/04141413.613.7-0.46-3.233.0914.11-0.281,6436182.660.23-490+128+78.60.67+139000
'26/03/0314.414.514.114.2-0.27-1.892.3614.63-0.621,2605372.350.18-890-24.8-1140.69038000
'26/03/0214.314.514.314.4-0.16-1.071.414.9-0.541,2874253.030.19+600+585+6450.73038000
'26/02/2614.614.714.514.6+0.02+0.130.8715.05-0.471,2545032.490.19+880+753+8410.7038000
'26/02/2514.714.714.514.6-0.04-0.260.7915.28-0.661,5906082.620.24+160+617+6330.66+138000
'26/02/2414.514.614.514.6+0.16+1.13115.34-0.792,3756403.710.36+330+1,823+1,8560.64037000
'26/02/2314.314.514.314.4+0.21+1.481.3515.16-0.731,5425702.710.23+520+1,280+1,3320.63037000
'26/02/1114.214.214.214.2000.4714.9-0.475483731.470.08+450+347+3920.6037000
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
'26/02/1014.214.214.214.2+0.04+0.270.5414.92-0.616313291.920.09+1170+418+5350.58-337000
'26/02/0914.314.314.214.2+0.12+0.821.0914.87-0.543343990.840.05+220+142+1640.53040000
'26/02/0614.114.113.914.1-0.16-1.151.6214.77-0.681,0774592.350.16-330+19.8-13.20.52-2040000
'26/02/0514.414.414.214.2-0.13-0.931.3414.89-0.347432702.750.11-9.60+8.22-1.380.53+160000
'26/02/0414.214.414.214.4+0.12+0.811.2815.08-0.675772552.260.09+1020+442+5440.54059000
'26/02/0314.414.414.114.3+0.07+0.472.114.92-0.45093061.660.08-370+24.4-12.60.49+259000
'26/02/0214.314.314.114.2-0.27-1.861.4614.83-0.278875301.670.13-3190+402+82.70.51057000
'26/01/3014.514.514.314.5-0.11-0.721.5215.12-0.331,3723553.860.21-50+716+7110.87057000
'26/01/2914.714.714.514.6-0.12-0.851.2415.25-0.461,1223902.880.17+200+643+6630.87057000
'26/01/2814.814.814.714.7-0.01-0.071.1115.41-0.659394262.20.14+3120+516+8280.85057000
'26/01/2714.814.814.714.7-0.02-0.130.7215.41-0.591,1164532.460.17+530+861+9140.71057000
'26/01/2614.614.714.614.7+0.14+0.990.7215.44-0.651,9196203.10.29+2260+1,505+1,7310.69057000
'26/01/2314.714.714.514.6-0.05-0.330.8515.28-0.595873051.920.09+1080+326+4340.59057000
'26/01/2214.614.714.614.6+0.18+1.260.615.3-0.391,6405033.260.25+760+1,425+1,5010.54057000
'26/01/2114.614.614.414.4-0.14-0.991.3815.13-0.537923592.210.12-60+569+5630.5057000
'26/01/2014.514.614.514.6-0.03-0.21.2515.3-0.668604172.060.13+290+670+6990.51-157000
'26/01/1914.514.714.514.6+0.15+1.061.0615.32-0.592,2707273.120.35+75.90+2,016+2,0920.49058000
'26/01/1614.414.514.414.5+0.08+0.530.615.17-0.662,2166613.350.33+1550+1,751+1,9060.66058000
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
'26/01/1514.414.414.314.4+0.04+0.270.415.08-0.68483682.30.13+240+741+7650.59-158000
'26/01/1414.214.414.214.3+0.26+1.841.3615.06-0.743,2678813.710.49+2300+2,934+3,1640.58-1259000
'26/01/1314.214.21414.1001.0914.78-0.687593821.990.11-290+554+5250.48-1071000
'26/01/121414.11414.1+0.12+0.890.6914.79-0.751,3254912.70.19+50+1,255+1,2600.9-281000
'26/01/091414.113.814001.7214.64-0.625622482.270.08+100+433+4430.9083000
'26/01/081414.113.914-0.07-0.481.314.62-0.481,1313143.60.17-550+635+5800.89083000
'26/01/0713.814.113.814+0.27+1.952.1614.72-0.682,1557502.870.31+3940+1,453+1,8470.91-883000
'26/01/0613.613.813.613.8+0.13+0.991.214.44-0.71,7595553.170.25+280+1,646+1,6740.74-591000
'26/01/0513.813.813.613.6-0.1-0.71.3314.27-0.491,8434663.960.26+130+733+7460.73096000
'26/01/0213.613.813.613.7+0.09+0.631.4114.38-0.561,7015463.120.24+60+1,551+1,5570.72096000
'25/12/3113.613.713.613.6000.9114.31-0.76382652.410.09+3220+225+5470.71096000
'25/12/3013.613.613.513.6-0.01-0.070.6314.29-0.564222651.590.06+50+286+2910.58096000
'25/12/2913.613.713.613.6+0.03+0.210.5614.28-0.428553322.580.12+2480+567+8150.58096000
'25/12/2613.713.713.613.6-0.01-0.070.6314.26-0.494483051.470.06+840+202+2860.48096000
'25/12/2413.713.713.613.6+0.01+0.070.714.28-0.564782501.910.07+40+352+3560.45096000
'25/12/2313.713.713.613.6-0.07-0.490.714.29-0.71722550.670.02+230+73.7+96.70.45+196000
'25/12/2213.613.713.613.7+0.12+0.850.4214.33-0.497073372.10.1+1190+521+6400.44-395000
'25/12/1913.513.613.513.6+0.06+0.430.4314.22-0.574412481.780.06+10+356+3570.39098000
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
'25/12/1813.513.613.513.5-0.02-0.140.5714.12-0.283472591.340.05-35.30+152+1170.39-198000
'25/12/1713.513.613.513.5+0.04+0.281.0714.17-0.53812201.730.05+80+330+3380.4099000
'25/12/1613.613.613.413.5-0.09-0.641.2714.11-0.365784271.350.08-1980+43.5-1550.4-199000
'25/12/1513.513.613.513.6-0.06-0.420.9114.22-0.494902821.740.07-1130+375+2620.48-2100000
'25/12/1213.613.713.613.6+0.06+0.420.7814.26-0.358613092.780.12-50+626+6210.520102000
'25/12/1113.613.613.513.6+0.03+0.210.8514.21-0.421,1172085.370.16-20+848+8460.52-8102000
'25/12/1013.613.613.513.5-0.06-0.420.5614.21-0.643963191.240.0600+119+1190.520110000
'25/12/0913.613.613.613.6-0.02-0.140.4214.27-0.635582682.080.0800+474+4740.52+1110000
'25/12/0813.613.713.613.6-0.02-0.140.4214.32-0.851,2913303.910.18+60+1,200+1,2060.520109000
'25/12/0513.713.713.613.6-0.06-0.420.5614.31-0.635322362.250.08+1460+150+2960.52-27109000
'25/12/0413.613.813.613.7+0.07+0.491.4114.36-0.568262433.40.12+100+765+7750.460136000
'25/12/0313.713.713.613.6+0.06+0.420.3514.29-0.563882551.520.06+290+284+3130.450136000
'25/12/0213.613.713.613.6+0.05+0.350.7114.24-0.646272252.790.0900+323+3230.440136000
'25/12/0113.613.713.513.5-0.12-0.840.9114.19-0.641802890.620.0300+53.7+53.70.44+1136000
'25/11/2813.613.713.613.6+0.03+0.210.6314.28-0.422122390.890.03+10+177+1780.440135000
'25/11/2713.513.613.513.6+0.1+0.710.7114.28-0.635092591.970.07+35.20+421+4560.440135000
'25/11/2613.513.513.513.5+0.11+0.790.6414.2-0.784982751.810.07+260+294+3200.430135000
'25/11/2513.413.513.413.4+0.07+0.50.7214.03-0.363941672.360.06+20+213+2150.42-1135000
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
'25/11/2413.313.413.313.3+0.09+0.650.813.97-0.436652432.740.09-730+309+2360.410136000
'25/11/2113.413.413.213.3-0.17-1.291.4313.89-0.516883501.960.1-24.90+18.9-5.990.440136000
'25/11/2013.413.513.413.4+0.16+1.230.6514.05-0.364972132.340.07+1110+138+2490.450136000
'25/11/1913.313.413.213.3-0.07-0.50.9413.84-0.074823351.440.07-140+27.2+13.20.41-15136000
'25/11/1813.513.513.313.3-0.22-1.631.4213.91-0.071,0287611.350.14-620-287-3490.43-26151000
'25/11/1713.713.713.513.6-0.16-1.171.3814.38-0.351,5225102.990.22-290+164+1350.46+42177000
'25/11/1413.813.913.713.7-0.17-1.231.1614.56-0.417503052.460.11-70+151+1440.470135000
'25/11/1313.913.913.913.9+0.05+0.340.5514.78-0.687103272.170.1+30+487+4900.660135000
'25/11/1213.713.913.713.8+0.21+1.531.3914.69-0.411,1803333.540.17+1300+850+9800.66-3135000
'25/11/1113.713.713.613.6-0.01-0.070.8314.48-0.496582932.250.1+110+267+2780.610138000
'25/11/1013.713.813.613.6-0.09-0.621.114.47-0.355924291.380.09-130+215+2020.6-20138000
'25/11/0713.713.813.713.7-0.06-0.410.5514.55-0.287752662.910.11-20+489+4870.610158000
'25/11/0613.813.813.713.8+0.06+0.410.6214.64-0.488973182.820.13+80+597+6050.610158000
'25/11/0513.513.713.513.7-0.01-0.071.4514.59-0.559674752.030.14-1450+346+2010.60158000
'25/11/041414.113.713.7-0.25-1.762.314.6-0.551,0075611.790.15+390-209-1700.660158000
'25/11/03141413.914+0.03+0.20.6114.85-0.479684202.30.14+580+408+4660.830158000
'25/10/3113.91413.914+0.02+0.140.6114.79-0.276052842.130.09-30+433+4300.81-5158000
'25/10/301414.113.913.9-0.07-0.471.2814.81-0.543983281.210.06+150+149+1640.81+5163000
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
'25/10/291414.11414+0.02+0.140.8114.9-0.681,2473483.580.19+1290+265+3940.80158000
'25/10/281414.11414-0.04-0.270.8114.86-0.544532671.70.0700+323+3230.750158000
'25/10/2714.114.21414+0.07+0.471.4214.91-0.611,7004933.450.25+2340+1,170+1,4040.75-3158000
'25/10/23141413.914-0.03-0.20.4114.83-0.543622421.50.05-30+259+2560.660161000
'25/10/2213.91413.914+0.06+0.410.6114.87-0.616443052.110.1-50+587+5820.660161000
'25/10/2113.91413.913.9+0.07+0.480.9614.77-0.349774102.380.14+910+717+8080.660161000
'25/10/2013.813.913.813.9+0.11+0.830.4814.72-0.489084232.150.13+390+760+7990.62-1161000
'25/10/1713.813.913.713.7-0.06-0.411.114.62-0.626642822.350.100+555+5550.610162000
'25/10/1613.813.913.813.8+0.12+0.90.7614.7-0.758724032.160.13+80+730+7380.610162000
'25/10/1513.613.713.613.7+0.09+0.70.9114.58-0.833842131.810.0600+254+2540.60162000
'25/10/1413.813.913.613.6-0.11-0.832.2114.4-0.281,2533233.880.18+950+339+4340.60162000
'25/10/1313.513.713.513.7-0.09-0.691.5814.55-0.489593742.560.14-1480+514+3660.570162000
'25/10/0913.913.913.813.8-0.04-0.270.6814.67-0.628383032.770.12+120+444+4560.62-2162000
'25/10/0813.813.913.813.8-0.02-0.140.4814.72-0.684463041.470.07+120+364+3760.61+1164000
'25/10/0713.713.913.713.9+0.16+1.171.7314.72-0.551,5975502.90.23+2760+1,250+1,5260.61+1163000
'25/10/0313.713.813.713.7-0.03-0.210.5514.55-0.551,1282913.880.16+1440+602+7460.50162000
'25/10/0213.813.813.713.7000.7614.57-0.482581731.490.04+450+138+1830.450162000
'25/10/0113.813.813.713.7-0.07-0.481.1714.57-0.485502672.060.08+390+166+2050.430162000
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
'25/09/3013.713.813.713.8+0.13+0.970.7614.64-0.483972401.650.06+1040+248+3520.42-4162000
'25/09/2613.913.913.613.7-0.27-1.972.2414.49-0.423704770.770.05+2.30-50.5-48.20.380166000
'25/09/25141413.913.9-0.07-0.471.1514.77-0.345562442.280.08-120+418+4060.380166000
'25/09/2414141414-0.01-0.070.6114.83-0.276822023.380.1-1080+286+1780.380166000
'25/09/2314.114.11414-0.09-0.670.8714.89-0.619413532.670.14+10+310+3110.6+1166000
'25/09/221414.11414.1+0.11+0.810.9514.96-0.41,1143503.180.17+780+702+7800.6-1165000
'25/09/19141413.914+0.09+0.610.6814.87-0.617643802.010.11-340+507+4730.57-1166000