≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00982B FT投資級債20+ (還原股價) / K線圖(日)

00982B FT投資級債20+

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.599.68-0.09-0.93%0.31%9.629.629.59
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%)
133127.4萬168.3張/筆9.69.74 (-1.54%)
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)
6663.63萬222.99張/筆9.67+0.16 (+1.68%)

連續漲跌: 連2漲→跌  ( -0.09元 / -0.93%)

上櫃指數: 304.02 (-17.45 / -5.43%)

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)

• 「富蘭克林華美20年期以上BBB投資級美元公司債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10月31日收益分配評價結果。 (分配收益公告 11/02)

• 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20年期以上BBB投資級美元公司債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20年期以上BBB投資級美元公司債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9月30日收益分配評價結果。 (分配收益公告 10/01)

• 「富蘭克林華美20年期以上BBB投資級美元公司債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8月31日每受益權單位實際配發金額。 (分配收益公告 09/14)

• 「富蘭克林華美20年期以上BBB投資級美元公司債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8月31日收益分配評價結果。 (分配收益公告 09/01)

• 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)

• 「富蘭克林華美20年期以上BBB投資級美元公司債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7月31日每受益權單位實際配發金額。 (分配收益公告 08/14)

• 「富蘭克林華美20年期以上BBB投資級美元公司債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7月31日收益分配評價結果。 (分配收益公告 08/03)

• 「富蘭克林華美20年期以上BBB投資級美元公司債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20年期以上BBB投資級美元公司債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。

00982B FT投資級債20+ 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共374日｜股價已還原
成交價: 9.59元 (-0.09元/ -0.93%)成交張數: 133張成交金額: 127萬元
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113高
近2日新低
連2漲→跌
(-0.09元/ -0.93%)
第159高
近8日新高
第162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
9.59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3年5年10年15年20年今年
01/02
~11/06
起算價9.459.529.318.979.59.569.44------9.6
漲跌價+0.14+0.07+0.28+0.62+0.09+0.03+0.15-------0.01
漲跌幅+1.48%+0.74%+3.01%+6.89%+0.97%+0.33%+1.64%-------0.08%
振幅1.9%2.42%3.76%7.89%7.67%9.53%9.65%------9.49%
成交張數2162257751,0755,1019,8162.69萬------2.12萬
成交金額207萬216萬734萬1,012萬4,811萬9,440萬2.65億------2.08億
週轉率0.87%0.9%3.11%4.32%20.5%39.4%108%------85.2%

* 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
'26/11/069.629.629.599.59-0.09-0.930.319.74-1.56133168.30.01+1220+7.43+1296.18051000
'26/11/059.679.689.679.68+0.16+1.680.119.77-0.8966222.990.01+280+37.7+65.75.69051000
'26/11/049.59.539.59.52+0.07+0.740.329.74-2.317111.56+90+7.2+16.25.58051000
'26/11/039.59.59.459.45-0.07-0.740.539.63-1.93933+500+55.54051000
'26/11/029.529.529.529.520009.6-0.87020.0800-0.16-0.165.52051000
'26/10/309.529.529.529.52+0.04+0.4209.6-0.86842.04+80+0.14+8.145.52051000
'26/10/299.449.489.449.48+0.06+0.640.429.59-1.26497.120.01+340+29.9+63.95.49051000
'26/10/289.429.429.49.42000.219.56-1.443174.43+3100+315.35051000
'26/10/279.429.429.429.42+0.06+0.6409.61-1.973311130.10.03+2170+106+3235.23051000
'26/10/229.339.399.339.36+0.05+0.540.649.46-1.07116148.280.01+580+23.8+81.84.36051000
'26/10/219.339.339.319.31+0.04+0.430.229.44-1.39441.0900+1.63+1.634.12051000
'26/10/209.299.299.279.27-0.11-1.170.219.49-2.3453124.45+280+22.6+50.64.12-5051000
'26/10/199.379.389.379.38-0.01-0.110.119.39-0.154192.820.01+510+2.21+53.24.010101000
'26/10/169.399.399.399.39+0.07+0.7509.49-0.682874.03+280-0.15+27.93.810101000
'26/10/159.269.329.269.32+0.16+1.740.659.5-1.533584.39+70+27+343.69+1101000
'26/10/149.169.169.169.160009.33-1.37130.38+10-0.15+0.853.670100000
'26/10/139.149.219.149.16+0.02+0.220.769.29-1.0362106.150.01+590-20.5+38.53.660100000
'26/10/129.139.149.139.14+0.17+1.890.119.2-0.216096.610.01-540+49.5-4.513.420100000
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
'26/10/088.978.978.978.970009.2-2.13140.23+10+0.28+1.273.640100000
'26/10/078.978.978.978.970009.12-1.24871.1100-0.59-0.593.640100000
'26/10/068.988.988.958.97-0.01-0.110.339.11-1.1151173.02-330+14.7-18.33.64-1100000
'26/10/058.988.988.988.980009.06-0.48641.5300-0.1-0.13.770101000
'26/10/028.988.988.988.98-0.02-0.2209.12-1.1336312+3600+363.770101000
'26/10/019.039.0399-0.05-0.550.339.14-1.119141.33-40+6.51+2.513.630101000
'26/09/309.19.119.039.05-0.07-0.760.879.14-0.5243113.91-320+20-123.570101000
'26/09/299.159.159.089.12-0.15-1.610.759.17-0.066725113.20.0600-500-5003.70101000
'26/09/249.39.39.269.27-0.11-1.170.429.310.0213140.96-90-1.4-10.43.70101000
'26/09/239.369.389.369.38+0.04+0.430.219.390.321572.1800+15+153.730101000
'26/09/229.369.389.349.34-0.04-0.420.429.52-1.4724181.34-20+13.2+11.23.730101000
'26/09/219.389.389.389.380009.54-1.267110.600-0.62-0.623.740101000
'26/09/189.389.389.389.38+0.02+0.2109.49-0.73120148.590.0100+120+1203.740101000
'26/09/179.349.379.349.36+0.08+0.860.329.57-1.8177135.930.0100+75+753.740101000
'26/09/169.289.289.289.28+0.02+0.2209.45-1.38441.0300+3.88+3.883.740101000
'26/09/159.279.279.269.26+0.01+0.110.119.47-1.432564.2100+21+213.740101000
'26/09/149.259.259.259.25+0.02+0.2109.46-1.36150.2700-0.29-0.293.740101000
'26/09/119.39.39.239.23-0.09-0.960.749.42-1.1532311.0500+3.57+3.573.740101000
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
'26/09/109.359.359.329.32-0.03-0.320.329.370.291151011.50.0100-45.1-45.13.740101000
'26/09/099.349.359.339.35+0.02+0.210.219.44-0.115031729.60.0500-434-4343.670101000
'26/09/089.349.349.339.33000.119.48-0.7813180.7100-0.67-0.673.670101000
'26/09/079.399.399.339.33-0.07-0.740.639.52-1.1413160.8400-4.43-4.433.670101000
'26/09/049.439.439.49.4+0.04+0.420.329.52-0.438162.3800-35.7-35.73.670101000
'26/09/039.369.369.369.360009.56-1.27120.5500+0.9+0.93.670101000
'26/09/029.299.369.299.36000.749.54-1.081872.6-110+15.8+4.823.670101000
'26/09/019.389.389.369.36-0.02-0.210.219.5-0.68167189.270.02-510-103-1543.710101000
'26/08/319.389.389.389.38+0.01+0.1109.57-1.1350316.700003.910101000
'26/08/289.379.379.379.37-0.06-0.6309.57-1.2411210.5500+2+23.910101000
'26/08/279.49.439.49.43000.329.61-1.07450.8200-1.1-1.13.910101000
'26/08/269.379.379.379.370009.66-2.23020.0500-0.01-0.013.910101000
'26/08/259.389.389.369.37-0.02-0.210.219.67-2.37156179.170.01-1430+135-7.763.910101000
'26/08/249.349.419.349.39+0.01+0.110.749.58-1.1755100-1-14.460101000
'26/08/219.429.429.389.38-0.09-0.940.429.52-0.65641.5+10-3-24.460101000
'26/08/209.489.489.479.47+0.11+1.170.119.58-0.32480.5200+1.87+1.874.450101000
'26/08/199.359.399.349.36+0.08+0.850.539.66-2.364876.86+40-32-284.450101000
'26/08/189.339.339.269.28-0.14-1.470.749.51-1.62356418.680.03-3340+22.2-3124.350101000
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
'26/08/179.479.479.429.42-0.05-0.520.529.510.29127139.780.01-1070-15.2-1225.620101000
'26/08/149.479.479.479.470009.63-0.394200.21+20-0.21+1.796.030101000
'26/08/139.479.479.469.47-0.03-0.310.19.74-1.6106303.530.0100-0.95-0.956.020101000
'26/08/129.499.59.499.5+0.02+0.210.19.7-0.88240.5200-1-16.020101000
'26/08/119.479.489.469.48-0.03-0.310.219.73-1.3279184.410.0100-52.5-52.56.020101000
'26/08/109.59.579.479.51+0.01+0.11.049.7-0.731,0424722.20.1-4380-536-9745.80101000
'26/08/079.479.59.479.5-0.07-0.720.319.82-2.111882.2600-8.11-8.117.40101000
'26/08/069.579.579.579.57+0.02+0.2109.77-0.8368513.60.0100+65.8+65.87.40101000
'26/08/059.569.579.559.55+0.01+0.10.219.85-1.8761512.20.0100+59.9+59.97.40101000
'26/08/049.549.549.549.54+0.09+0.9409.89-2.385170.3100-3.25-3.257.40101000
'26/08/039.449.459.449.45-0.1-1.030.19.79-2.35360.5300+1.84+1.847.40101000
'26/07/319.489.559.489.55+0.07+0.730.739.7-0.3322211.06-40-4.28-8.287.40101000
'26/07/309.489.59.489.48-0.08-0.830.219.77-1.7573193.870.01-10-52.4-53.47.410101000
'26/07/299.599.619.569.56-0.03-0.310.519.71-0.327864517.50.08-6380+743+1057.150101000
'26/07/289.589.69.589.59-0.04-0.410.219.85-1.4576116.920.0100+69.9+69.99.40101000
'26/07/279.69.639.599.63+0.05+0.520.419.77-0.2288146.320.0100+88+889.40101000
'26/07/249.619.619.619.610009.78-0.51170.1100-0.5-0.59.40101000
'26/07/239.629.629.619.61-0.03-0.310.19.75-0.2780.9200-7.34-7.349.40101000
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
'26/07/229.649.649.649.640009.81-0.491119.40101000
'26/07/219.659.659.649.64-0.03-0.310.19.85-0.93880.9400-7.5-7.59.40101000
'26/07/209.699.79.679.67000.319.85-0.6332460.6900-6.66-6.669.40101000
'26/07/179.689.699.679.67-0.01-0.10.29.94-1.55124300+7+79.40101000
'26/07/169.689.689.689.68+0.05+0.5109.91-1.1140.300+0.8+0.89.40101000
'26/07/159.639.639.639.63-0.01-0.109.91-1.2722201.100-0.85-0.859.40101000
'26/07/149.679.679.649.64-0.03-0.310.319.89-0.8812380.33-20-4.38-6.389.40101000
'26/07/139.699.699.679.67-0.08-0.810.29.88-0.534291.19-330+8.68-24.39.410101000
'26/07/099.749.749.749.74+0.05+0.5109.97-0.61670.9200-6.09-6.099.520101000
'26/07/089.79.79.79.7-0.11-1.109.95-0.872160.1500-0.67-0.679.520101000
'26/07/079.819.819.89.8+0.01+0.10.19.98-0.14260.3700-0.06-0.069.520101000
'26/07/069.749.799.749.79+0.05+0.50.510.07-1.053575+20+31+339.520101000
'26/07/039.789.819.749.74-0.03-0.30.710.03-1.1821111.95+30+10.3+13.39.520101000
'26/07/029.779.779.779.7700010.03-0.87450.8400-0.01-0.019.510101000
'26/07/019.789.789.779.77-0.07-0.70.110-0.59480.48-10-2.76-3.769.510101000
'26/06/309.819.849.819.84+0.03+0.30.310.04-0.25110186.110.01+60+99+1059.960101000
'26/06/299.819.819.819.81-0.01-0.1010.14-1.6413111.1800+12.8+12.89.770101000
'26/06/269.829.849.829.82-0.01-0.10.210.12-1.3238113.45+70+26+339.770101000
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
'26/06/259.819.869.89.83+0.04+0.40.610.12-1.1861115.560.0100+42.9+42.99.740101000
'26/06/249.749.89.739.79+0.1+1.010.7110.11-1.5185223.860.0100+2.98+2.989.740101000
'26/06/239.749.749.689.7-0.05-0.50.719.98-1.261491.500+1.48+1.489.74-5101000
'26/06/229.829.829.749.74-0.03-0.30.89.95-0.3758183.220.01-540+48.4-5.589.740106000
'26/06/189.749.779.749.77+0.06+0.610.39.98-0.4273272.690.0100+67.7+67.79.930106000
'26/06/179.719.729.719.72+0.02+0.20.19.96-0.8223121.9300+20+209.930106000
'26/06/169.789.789.79.7-0.08-0.80.919.97-1.076120.47-10-2-39.930106000
'26/06/159.749.779.749.77+0.04+0.40.39.98-0.0156153.710.0100+27.9+27.99.93+5106000
'26/06/129.679.759.679.73+0.08+0.810.9110-0.6290194.730.01+670+21.8+88.89.930101000
'26/06/119.669.669.669.6600010.03-1.73260.36+10-0.1+0.99.70101000
'26/06/109.669.669.669.66+0.05+0.5109.92-0.61071.4500+9.98+9.989.70101000
'26/06/099.629.629.619.61-0.04-0.410.19.93-1.2511120.88+90-0.25+8.759.370101000
'26/06/089.659.659.639.65-0.04-0.40.29.88-0.336664315.50.07+6120+0.72+6139.340101000
'26/06/059.699.699.689.69+0.03+0.30.19.89-0.03142720.30.01+420+100+1427.30101000
'26/06/049.739.739.669.66-0.05-0.50.719.93-0.73550.96+30-0.7+2.37.160101000
'26/06/039.669.719.669.71-0.02-0.20.59.90.1116284.150.01+100-99-897.150101000
'26/06/029.669.739.669.73+0.07+0.710.719.97-0.3815141.0500+3.55+3.557.110101000
'26/06/019.79.79.639.66-0.05-0.50.719.92-0.57109205.470.01+50-102-96.97.110101000
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
'26/05/299.639.719.639.71+0.13+1.330.829.90.144452617.10.04+120-338-3267.10101000
'26/05/289.579.69.579.58-0.01-0.10.319.91-1.2866213.150.01+590+4.85+63.87.060101000
'26/05/279.589.69.589.59000.29.85-0.62382.92+210+1.35+22.46.860101000
'26/05/269.579.599.579.59+0.03+0.310.29.84-0.5531142.24+310-0.2+30.86.790101000
'26/05/259.589.589.569.56+0.02+0.210.219.82-0.65180404.50.02+1440+27.8+1726.680101000
'26/05/229.549.549.549.54+0.02+0.2109.82-0.862793.02-10+27.2+26.26.20101000
'26/05/219.499.529.499.52+0.05+0.520.319.81-0.88106293.660.01+60+62.6+68.66.210101000
'26/05/209.489.489.479.47-0.02-0.210.19.79-1.2418131.37-10-0.71-1.716.190101000
'26/05/199.59.519.499.49-0.01-0.10.219.69-0.0434201.71-10+15.8+14.86.190101000
'26/05/189.519.519.59.5-0.04-0.410.19.77-0.3615340.45-10-1.74-2.746.190101000
'26/05/159.549.569.549.54-0.03-0.310.29.770.1439182.19+20+14.9+16.96.2-10101000
'26/05/149.579.589.579.57000.19.87-0.624492022.40.04+1770+263+4406.190111000
'26/05/139.579.579.579.570009.86-0.4926131.98+160+0.06+16.15.60111000
'26/05/129.619.629.579.57000.519.85-0.4333152.23+220-4.13+17.95.540111000
'26/05/119.569.589.569.57+0.01+0.10.29.86-0.48112186.210.01+1100-0.64+1095.470111000
'26/05/089.629.629.569.56-0.06-0.610.619.88-0.84155334.690.02+530+12.4+65.45.10111000
'26/05/079.599.659.599.62+0.03+0.310.619.840.22134197.060.01-10-75.1-76.14.92+1111000
'26/05/069.579.599.579.59+0.06+0.610.29.92-0.87141275.210.01+1350+0.06+1354.930110000
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
'26/05/059.579.579.539.53-0.05-0.510.419.89-1.2469282.480.0100-58-584.480110000
'26/05/049.569.589.559.58+0.02+0.20.319.80.17146246.090.01+1250+0.95+1264.480110000
'26/04/309.599.599.569.56-0.04-0.410.39.85-0.5124241.0100-10.9-10.94.060110000
'26/04/299.599.69.599.6+0.04+0.410.19.810.263083.75+230+5+284.060110000
'26/04/289.569.579.539.56-0.06-0.610.419.86-0.5947241.97+40+37.6+41.63.980110000
'26/04/279.639.649.569.62-0.01-0.10.819.830.354192318.20.04+30-393-3903.970110000
'26/04/249.619.639.619.63+0.02+0.20.29.92-0.4938132.93+50-21-163.96-1110000
'26/04/239.619.629.619.61-0.03-0.30.19.92-0.7438191.98+190+9.62+28.63.940111000
'26/04/229.649.649.649.640009.92-0.4137191.93-10-0.2-1.23.880111000
'26/04/219.619.659.619.64+0.03+0.30.419.880.054892916.90.05+1130+2.85+1163.880111000
'26/04/209.679.679.619.61-0.02-0.20.619.94-0.9511320.36+10-3.24-2.243.50111000
'26/04/179.659.659.629.63-0.05-0.50.310.02-1.1326112.38-10-0.13-1.133.50111000
'26/04/169.669.689.669.68-0.01-0.10.29.930.3337162.28+240+2.46+26.53.50111000
'26/04/159.659.689.659.68+0.04+0.40.410.01-0.4370223.190.01+120+56+683.420111000
'26/04/149.669.679.659.65-0.01-0.10.210.04-1.122592.79+90-13.1-4.153.380111000
'26/04/139.689.689.659.66-0.02-0.20.310.03-0.8619151.25-10-17.7-18.73.350111000
'26/04/109.679.689.679.68+0.01+0.10.19.98-0.231381.5800-0.52-0.523.360111000
'26/04/099.79.79.679.67-0.05-0.50.410-0.557689.460.0100+54.4+54.43.360111000
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
'26/04/089.689.719.689.71+0.07+0.70.3100.0191402.270.01+850-0.2+84.83.360111000
'26/04/079.589.689.589.65+0.07+0.711.1210.01-0.7983412.020.01+410+19.7+60.73.070111000
'26/04/029.649.649.589.58-0.03-0.30.6110.01-1.51790.79+10-5.01-4.012.930111000
'26/04/019.619.619.619.61+0.01+0.109.93-0.371591.68+80-0.07+7.932.930111000
'26/03/319.489.69.489.6+0.12+1.231.239.93-0.523412215.50.03+1320+205+3372.9-40111000
'26/03/309.469.489.469.48-0.04-0.410.29.87-1.1584174.950.01+800-0.11+79.92.460151000
'26/03/279.539.539.529.52-0.04-0.410.19.740.574130.29-10-2.69-3.692.20151000
'26/03/269.569.569.569.560009.820.19340.7900+1.86+1.862.20151000
'26/03/259.549.569.549.56+0.05+0.510.29.94-1.0350192.64+480+1.82+49.82.20151000
'26/03/249.529.529.519.51+0.02+0.20.19.87-0.86761.19+70-0.07+6.932.040151000
'26/03/239.539.539.459.49-0.13-1.310.819.92-1.55106353.040.01-320+24.4-7.642.02+50151000
'26/03/209.549.629.549.62+0.08+0.810.819.791.08125255.010.01+1230+0.73+1242.120101000
'26/03/199.599.599.539.54-0.05-0.510.619.95-1.3223181.28+80+11.6+19.61.710101000
'26/03/189.559.599.559.59+0.09+0.920.419.860.0919171.09+150+2.52+17.51.680101000
'26/03/179.569.569.59.5-0.04-0.410.619.91-1.3232029110.0300-11.2-11.21.630101000
'26/03/169.539.559.539.54-0.02-0.20.29.93-0.6835025140.03-30-11.1-14.11.63-11101000
'26/03/139.589.589.569.56+0.02+0.20.29.840.423130.22-10-1.27-2.271.640112000
'26/03/129.539.569.539.54-0.12-1.20.39.860.03164266.30.02-10-30.8-31.81.650112000
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
'26/03/119.679.679.669.66-0.04-0.40.29.881.0340133.08-60-0.01-6.011.650112000
'26/03/109.699.79.699.69+0.08+0.80.110.06-0.3532162.01-10+21+201.670112000
'26/03/099.719.719.69.62-0.1-11.210.18-2.41065320.01-10+58+571.67-18112000
'26/03/069.719.719.719.71-0.01-0.1010.040.041111.680130000
'26/03/059.679.729.679.72+0.04+0.40.510.09-0.415581439.80.0600-449-4491.65-2130000
'26/03/049.669.699.649.68-0.01-0.10.610.16-1.51332369.230.0300+300+3001.65-98132000
'26/03/039.79.729.699.69-0.04-0.40.310.08-0.595072124.20.05-20+403+4011.650230000
'26/03/029.719.739.699.73+0.05+0.50.410.060.01149374.020.01+190+114+1331.480230000
'26/02/269.79.79.689.68-0.02-0.20.210.05-0.45148226.710.01-10-134-1351.430230000
'26/02/259.729.729.699.7-0.02-0.20.310.14-0.5787194.590.0100+30+301.430230000
'26/02/249.729.729.729.72-0.02-0.2010.18-0.75148255.930.0100+74.8+74.81.430230000
'26/02/239.79.779.79.74+0.04+0.40.6910.18-0.6161433.740.0200+144+1441.43-3230000
'26/02/119.689.729.689.7+0.03+0.30.410.09-0.0893253.730.0100+65.6+65.61.430233000
'26/02/109.689.79.679.67000.310.16-1.0915170.9-20+11.5+9.531.430233000
'26/02/099.79.79.679.67-0.03-0.30.310.11-0.6247222.13-10+33.5+32.51.440233000
'26/02/069.679.719.679.7+0.05+0.50.410.13-0.532962810.60.03+1000+117+2171.44-5233000
'26/02/059.689.689.669.66000.310.15-1.16226828.20.0200+219+2191.150238000
'26/02/049.689.689.659.66-0.01-0.10.410.04-0.1245172.67-160+10.8-5.211.150238000
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
'26/02/039.689.689.679.67-0.03-0.30.210.07-0.3234191.77+20-13.5-11.51.190238000
'26/02/029.649.699.639.69+0.12+1.210.710.09-0.224303811.30.04+220+196+2181.190238000
'26/01/309.619.629.569.58-0.01-0.10.610.04-0.872761617.30.03-20+259+2571.120238000
'26/01/299.599.619.599.59-0.01-0.10.210.01-0.5285273.140.01-10-0.68-1.681.080238000
'26/01/289.659.659.69.6-0.07-0.70.510.02-0.51333674.970.03+1480-29.7+1181.080238000
'26/01/279.689.689.669.67-0.02-0.20.310.08-0.441,00928360.1+30+963+9660.660238000
'26/01/269.719.719.689.68-0.05-0.490.310.13-0.7519141.3700-14.2-14.20.660238000
'26/01/239.719.739.719.73+0.05+0.50.210.14-0.32151295.20.02+20+10.6+12.60.66+1238000
'26/01/229.79.79.689.68+0.05+0.50.210.17-1.08188228.550.02-10+122+1210.650237000
'26/01/219.659.669.639.64-0.03-0.30.310.12-1.11254416.190.03+90-151-1420.650237000
'26/01/209.679.679.669.67000.110.020.2274193.910.01-10-7-80.630237000
'26/01/199.719.719.659.67-0.06-0.590.6910.16-0.72193563.440.02-170-158-1750.63+2237000
'26/01/169.739.749.699.72000.4910.16-0.1230261.1700+7.86+7.860.680235000
'26/01/159.79.729.79.72+0.05+0.50.210.21-0.56245269.410.02-20+213+2110.670235000
'26/01/149.679.699.679.67000.210.2-144162.76-10+20.9+19.90.67+2235000
'26/01/139.679.699.679.67000.210.16-0.62239415.820.02-20+140+1380.680233000
'26/01/129.669.689.659.67+0.03+0.30.410.14-0.3952173.070.01+90+26+350.68+5233000
'26/01/099.659.659.649.65000.110.16-0.88103195.420.01-10+57+560.660228000
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
'26/01/089.619.659.619.65+0.07+0.70.410.060.06411508.210.04-40+404+4000.660228000
'26/01/079.579.619.579.58000.410.08-0.78173247.210.02+50+120+1250.670228000
'26/01/069.579.599.579.58+0.03+0.30.210.05-0.4877213.690.01+70-47.4-40.40.660228000
'26/01/059.629.629.559.55000.710.03-0.655301.830.01-10-35.5-36.50.640228000
'26/01/029.589.589.559.55-0.05-0.50.39.97-0.0190342.660.01-100-68.2-78.20.640228000
'25/12/319.589.69.589.6000.210.010.0837182.07-20+15.7+13.70.670228000
'25/12/309.619.639.69.6000.310.05-0.293031421.60.03+10-161-1600.670228000
'25/12/299.619.619.599.6000.210.08-0.56107432.50.01-10+96.9+95.90.670228000
'25/12/269.619.619.589.6+0.03+0.30.310.06-0.3590322.820.01+60+48.9+54.90.670228000
'25/12/249.589.589.579.57-0.01-0.10.110.07-0.829161.8+110+0.02+110.660228000
'25/12/239.579.599.579.58+0.01+0.10.210.05-0.4645281.61-10+20.1+19.10.630228000
'25/12/229.589.589.569.57-0.01-0.10.210.04-0.4512180.6800-3.17-3.170.630228000
'25/12/199.629.629.569.58000.610.03-0.34170354.860.02-10+118+1170.630228000
'25/12/189.569.589.569.58+0.02+0.20.210.06-0.6132301.05-10+5.71+4.710.630228000
'25/12/179.549.569.549.56+0.05+0.50.210.03-0.46460.6800+1+10.640228000
'25/12/169.529.529.459.51+0.03+0.30.7110.02-0.947764716.50.08-10-9.01-100.640228000
'25/12/159.529.529.469.48-0.04-0.40.69.97-0.247361.3-10-4.22-5.220.640228000
'25/12/129.579.579.529.52-0.05-0.50.59.930.61127264.880.01-10-113-1140.640228000
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
'25/12/119.539.589.539.57+0.04+0.40.510.06-0.182632610.10.03-20+63+610.640228000
'25/12/109.499.539.489.53+0.02+0.20.510.06-0.55169286.050.02-10+128+1270.650228000
'25/12/099.529.529.519.51-0.01-0.10.110-0.282253.270.0100-67.5-67.50.650228000
'25/12/089.599.599.519.52-0.07-0.70.810-0.0740430.93-10-16.4-17.40.650228000
'25/12/059.69.619.599.59-0.01-0.10.210.050.1123274.550.01-10-2.68-3.680.660228000
'25/12/049.629.629.599.6000.310.09-0.192472211.20.02-20-208-2100.660228000
'25/12/039.69.619.69.6-0.01-0.10.110.11-0.4245222.03-10+37.8+36.80.660228000
'25/12/029.589.639.589.61-0.03-0.30.4910.12-0.4189263.420.01-10-6.1-7.10.670228000
'25/12/019.649.669.649.64-0.02-0.20.310.10.162183.470.01-10+10.6+9.560.67-5228000
'25/11/289.669.669.639.65-0.01-0.10.3910.17-0.3945421.06+90+15.8+24.80.670233000
'25/11/279.659.679.659.66+0.03+0.30.310.18-0.470371.90.01-10+42+410.650233000
'25/11/269.639.659.639.64+0.02+0.20.310.18-0.739172.31-10+17+160.65+1233000
'25/11/259.589.629.589.62+0.09+0.90.410.15-0.63203444.620.02-10+147+1460.650232000
'25/11/249.499.549.499.53+0.05+0.50.510.11-1.0796332.90.0100+71.7+71.70.660232000
'25/11/219.459.59.459.48+0.04+0.40.6110.02-0.75112313.620.01-10+91+900.660232000
'25/11/209.449.459.449.45+0.01+0.10.29.97-0.69432636.30.0900+415+4150.660232000
'25/11/199.459.459.429.44-0.02-0.20.49.93-0.29143255.730.01-10+93.7+92.70.660232000
'25/11/189.479.479.459.45+0.07+0.710.29.94-0.17224454.980.02-10+163+1620.660232000
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
'25/11/179.439.439.379.39-0.04-0.40.69.99-0.88379566.770.04-60+14.2+8.150.670232000
'25/11/149.459.459.439.43-0.08-0.80.39.97-0.2573421.740.0100+26.5+26.50.680232000
'25/11/139.489.59.489.5+0.02+0.20.29.980.3678352.220.01-10+10.5+9.530.680232000
'25/11/129.489.499.469.48+0.05+0.50.310.05-0.5269183.840.01-10+48.9+47.90.680232000
'25/11/119.399.459.399.44+0.05+0.510.719.99-0.4386253.450.01-10+34.8+33.80.690232000
'25/11/109.449.449.399.39-0.07-0.70.59.99-0.94129891.450.0100-107-1070.69+1232000