≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00687B 國泰20年美債 (還原股價) / K線圖(日)

00687B 國泰20年美債

日期: 10/16期貨標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.7526.57+0.18+0.68%0.83%26.6726.8926.67
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
19,3695.19億3,1706.11張/筆26.826.64 (+0.43%)
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)
37,86910.03億5,2407.23張/筆26.49+0.53 (+2.04%)

連續漲跌: 連6漲  ( +1.51元 / +5.98%)

上櫃指數: 400.26 (3.36 / +0.85%)

新聞及公告

• 從壽險總管變投信隊長！劉上旗：已擺脫逆風重回正軌 邁向區域資產管理平台 (Anue鉅亨 10/06 17:29)

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 「國泰20 年期(以上)美國公債指數基金(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月評價每受益權單位實際配發金額。 (分配收益公告 09/14)

• 「國泰20年期(以上)美國公債指數基金(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月收益分配評價結果。 (分配收益公告 09/01)

• 震撼金融圈！國泰投信總座張雍川主動請辭 「督導不周」致歉 (Anue鉅亨 07/07 20:32)

• 外資高檔大逃殺4天狂賣3996億元刷出史上前2大賣超 6月來賣超近6000億元 (Anue鉅亨 06/26 19:03)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00687B 國泰20年美債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/16 交易資料統計

共2,321日｜股價已還原
成交價: 26.75元 (+0.18元/ +0.68%)成交張數: 1.94萬張成交金額: 5.19億元
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202低
近27日新高
連6漲
(+1.51元/ +5.98%)
第731高
近2日新低
第761高
近2日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
26.75元		3日
10/14
~10/16
5日
10/12
~10/16
10日
10/02
~10/16
1個月
09/17
~10/16
3個月
07/20
~10/16
半年
04/20
~10/16
1年
'25/10/17
~10/16
2年
'24/10/17
~10/16
3年
'23/10/18
~10/16
5年
'21/10/18
~10/16
10年15年20年今年
01/02
~10/16
起算價25.925.325.626.427.727.427.428.825.235.3---27.4
漲跌價+0.81+1.46+1.15+0.36-0.93-0.63-0.63-2.05+1.56-8.52----0.67
漲跌幅+3.12%+5.77%+4.49%+1.36%-3.37%-2.3%-2.31%-7.12%+6.21%-24.2%----2.45%
振幅3.66%4.9%6.48%6.29%9.29%11%11.9%20.3%25.4%35.9%---11.9%
成交張數6.78萬10.9萬19.7萬33萬102萬273萬679萬1,770萬3,328萬3,632萬---534萬
成交金額18億28.7億51億85.7億276億752億1,913億5,083億9,982億1.1兆---1,498億
週轉率1.57%2.54%4.57%7.65%23.7%63.3%157%410%771%842%---124%

* 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
'26/10/1626.726.926.726.8+0.18+0.680.8326.640.4319,3693,1706.115.19-880+13,450+13,3622.14-54,385000
'26/10/1526.426.626.326.6+0.53+2.041.0826.77-0.7537,8695,2407.2310+15,9340+8,842+24,7762.16-4764,390000
'26/10/142626.125.926+0.1+0.390.4626.13-0.3410,5791,6506.412.75-1,2550+4,899+3,6441.79-984,866000
'26/10/1325.82625.825.9+0.25+0.970.8226.04-0.3724,8863,0488.166.45-2,4400+12,635+10,1951.81-4604,964000
'26/10/1225.725.825.625.7+0.4+1.580.425.660.1316,6982,78164.29+2,6310+5,892+8,5231.86-3965,424000
'26/10/0825.325.325.225.3+0.05+0.20.2425.66-1.458,3671,9374.322.12+2,3980-1,302+1,0961.8-1065,820000
'26/10/0725.325.325.225.2-0.05-0.20.2425.32-0.3314,1123,0304.663.56+3,9100-5,238-1,3281.75-1785,926000
'26/10/0625.325.325.225.3-0.17-0.670.3525.36-0.2921,3174,5784.665.39+8,1520-6,355+1,7971.66+986,104000
'26/10/0525.525.525.425.5-0.1-0.390.3925.270.7516,8534,5493.74.29+2750-2,186-1,9121.32+1216,006000
'26/10/0225.525.625.525.6-0.04-0.160.225.490.2927,1322,7759.786.93+14,4990-15,401-9021.32+255,885000
'26/10/0125.525.625.525.6-0.12-0.470.5425.580.0815,8264,1503.814.04-6760-7,933-8,6090.98+2965,860000
'26/09/3025.725.825.725.7+0.05+0.190.2725.461.019,7892,2864.282.52-4040+818+4151-1425,564000
'26/09/29262625.625.7-0.61-2.321.1825.67032,4408,6993.738.35-2,2760-18,187-20,4631.01+7465,706000
'26/09/2426.226.326.226.3-0.38-1.430.325.981.1525,3953,5287.26.67+11,3070-17,456-6,1491.06+664,960000
'26/09/2326.626.726.626.7+0.07+0.260.4926.191.7610,4271,3367.82.78+5,4760-2,562+2,9130.8-894,894000
'26/09/2226.626.626.626.6-0.04-0.150.1526.5905,2071,3893.751.38-2510+2,016+1,7650.67+154,983000
'26/09/2126.626.626.626.6-0.07-0.260.1926.68-0.1710,6931,5296.992.85+5,3650-374+4,9910.68+1094,968000
'26/09/1826.726.826.726.7+0.16+0.60.326.490.7712,5571,4208.843.35+4,3260-680+3,6460.55-3184,859000
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
'26/09/1726.626.626.526.5+0.15+0.570.4226.79-0.9310,3211,5876.52.74-4550+5,217+4,7630.51-3895,177000
'26/09/1626.526.526.426.4+0.06+0.230.5726.51-0.4511,6373,9342.963.08-7650+4,589+3,8240.52-585,566000
'26/09/1526.426.426.326.3+0.05+0.190.3426.78-0.4412,3491,7766.953.3+3,256-50-1,649+1,5580.54+5235,624000
'26/09/1426.326.326.326.3+0.02+0.080.3426.74-0.510,0282,0704.842.67+2210+1,783+2,0040.27+2255,101000
'26/09/1126.226.326.226.3-0.16-0.60.3426.65-0.2212,3343,2003.853.27+1,6950+94.6+1,7890.27+714,876000
'26/09/1026.426.426.426.4-0.16-0.590.1926.530.8110,9432,8413.852.93-34.20+207+1730.23+514,805000
'26/09/0926.626.626.526.6-0.01-0.040.326.790.449,4182,1114.462.53-2840+1,031+7470.23-64,754000
'26/09/0826.626.626.526.6-0.05-0.190.3326.96-0.1517,3351,7659.824.67-9,9020+10,414+5120.28+34,760000
'26/09/0726.726.726.626.6-0.15-0.550.3727.06-0.339,1792,4553.742.48-75-95-856-1,0260.51+2174,757000
'26/09/0426.826.826.726.8+0.01+0.040.2227.060.229,2741,2877.212.51-3,8910+6,672+2,7810.61-24,540000
'26/09/0326.726.826.726.8+0.14+0.520.327.15-0.1611,6581,6567.043.16-1,6060+5,948+4,3420.7-1414,542000
'26/09/0226.626.726.626.6+0.05+0.190.3727.1-0.4824,3571,72414.16.56+15,9470-13,972+1,9750.74+44,683-300
'26/09/0126.726.726.626.6-0.29-1.070.426.96-0.1415,5863,4934.464.2+2780-6,927-6,6490.36+1084,679030.06
'26/08/3126.926.926.826.9+0.02+0.070.3727.130.310,5191,1918.832.86+3,1750+617+3,7920.29-104,571030.07
'26/08/2826.926.926.826.9-0.21-0.770.427.130.27,6321,9903.842.08-8860-770-1,6560.21+194,581030.07
'26/08/2727.127.12727.1-0.03-0.110.2627.290.419,3841,1118.452.57+1,9340-891+1,0430.23-24,562030.07
'26/08/2627.127.227.127.1+0.18+0.660.2927.47-0.159,9841,6246.152.74+1,1110+4,662+5,7730.19-1124,564-230.07
'26/08/2526.926.926.926.9+0.09+0.330.1827.57-1.197,4251,4375.172.02+1580+3,104+3,2620.16-124,676050.11
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
'26/08/2426.826.826.826.8-0.03-0.110.2927.29-0.4828,5032,73510.47.73+1820+1,823+2,0050.16+164,688-10750.11
'26/08/2126.926.926.826.9-0.24-0.870.3627.080.4221,1212,7547.675.74-2,2700+10,522+8,2520.15+284,67201122.4
'26/08/202727.12727.1+0.38+1.40.4427.290.5113,2352,1666.113.63-8940+8,275+7,3810.21-94,64401122.41
'26/08/1926.726.726.626.7+0.22+0.820.3427.53-1.7814,9001,9697.574.03-1,0010+8,866+7,8650.23-2504,653+1101122.41
'26/08/1826.526.526.526.5-0.29-1.070.2227.03-0.7623,3765,4424.36.27+3390+4,978+5,3170.25+1024,903+220.04
'26/08/1726.926.926.826.8-0.21-0.770.426.850.9910,7743,1473.422.92-1,2690-64.1-1,3330.34-2694,801000
'26/08/1427.127.12727-0.1-0.360.5127.210.4511,0561,9025.813.03-1,7930+1,121-6720.37+1135,070000
'26/08/1327.127.127.127.1-0.03-0.110.1527.52-0.348,6301,3686.312.37+5450-1,756-1,2110.41-84,957000
'26/08/1227.127.127.127.1+0.07+0.260.2627.420.168,0862,3413.452.22+5350+1,647+2,1820.4-1074,965000
'26/08/1127.127.12727.1-0.18-0.650.2227.5-0.4111,6993,8043.083.2-1,8020+2,071+2690.38+175,072000
'26/08/1027.227.227.227.2+0.08+0.290.1827.380.698,4051,3296.322.32+1,9500+385+2,3350.42+675,055000
'26/08/0727.227.227.127.1-0.27-0.970.427.71-0.810,4622,2734.62.88-7440-1,636-2,3800.38+1364,988000
'26/08/0627.427.427.327.4000.3627.550.7414,3751,18312.23.99+5,0220-1,296+3,7260.4-314,852000
'26/08/0527.427.527.427.4+0.22+0.80.3327.78-0.0728,7541,73816.57.99-14,5120+23,825+9,3130.35-184,883000
'26/08/0427.227.227.227.2+0.03+0.110.2227.88-1.2411,2091,1859.463.09-9980+4,368+3,3701.03-864,901000
'26/08/0327.127.22727.2-0.22-0.790.4727.64-0.4635,1184,3788.029.64-21,4080+23,338+1,9301.39-974,987000
'26/07/3127.327.427.327.4+0.13+0.470.3627.431.0917,9881,36013.24.99-6,9570+13,741+6,7842.65-245,084-400
'26/07/3027.327.427.227.3-0.52-1.880.5727.74-0.523,6513,3067.156.53-8,5370+12,039+3,5023.12+325,108-440.08
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
'26/07/2927.727.827.727.8+0.11+0.390.3927.681.5949,4247,2366.8313.9+6,2880+37,288+43,5763.47-1005,076+680.16
'26/07/2827.627.727.627.7+0.04+0.140.4328.18-0.5826,4604,6665.677.4+9,6440+14,503+24,1473.68-265,176+220.04
'26/07/2727.627.727.627.6+0.25+0.90.3227.890.3413,4292,3185.793.75+2,4940+8,347+10,8413.67-1115,202000
'26/07/2427.427.427.327.4-0.04-0.140.2227.86-0.499,6771,6575.842.68+2,3630+2,911+5,2744.51-15,313000
'26/07/2327.527.527.427.4-0.12-0.430.4727.730.1313,8241,6898.193.84-4,6230+4,074-5504.45-65,314000
'26/07/2227.627.627.527.5-0.02-0.070.4327.850.1420,8661,40514.85.82-13,9220+15,390+1,4684.65-215,320000
'26/07/2127.627.627.527.6-0.16-0.570.2527.98-0.2639,5481,61024.611-30,2270+30,901+6744.98-805,341000
'26/07/2027.727.727.727.7+0.04+0.140.2927.930.520,6082,6277.845.78-3,1760+13,560+10,3845.6-1215,421000
'26/07/1727.627.727.627.7+0.14+0.50.3628.2-0.5934,7286,2135.599.73+5,1530+23,710+28,8635.91+915,542-100
'26/07/1627.527.627.527.5+0.11+0.40.2528.04-0.5615,3781,51010.24.29-5,2140+8,878+3,6646.23-145,451010.02
'26/07/1527.527.527.427.4000.1427.97-0.6824,5531,446176.83-15,2160+20,421+5,2046.44-35,465-510.02
'26/07/1427.527.527.427.4-0.05-0.180.3627.91-0.4835,9323,19811.29.99-20,0330+30,303+10,2707.13-1045,468060.11
'26/07/1327.527.527.427.5-0.06-0.220.3627.87-0.1314,8081,6419.024.12-3,9860+6,882+2,8968.21-535,572060.11
'26/07/0927.527.627.527.5+0.02+0.070.3627.95-0.2134,3971,041339.6-28,5470+10,299-18,2488.76-55,625060.11
'26/07/0827.627.727.527.5-0.29-1.030.8227.93-0.2217,8572,7096.594.99-7,8780+6,303-1,5759.66+195,630060.11
'26/07/0727.827.927.827.8-0.09-0.320.3528.050.4113,0641,8776.963.68-3,7640+5,006+1,2429.79-2275,611060.11
'26/07/0627.827.927.827.9+0.1+0.360.5328.250.0111,1412,0075.553.15+3,6910+2,459+6,1499.99-745,838060.1
'26/07/0327.827.827.827.8+0.12+0.430.2128.130.0712,4221,5547.993.5+2,5250-1,542+98310-245,912060.1
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
'26/07/0227.827.827.727.7-0.13-0.460.3928.13-0.3617,5271,8279.594.92+4,098+150+3,740+7,9879.97-625,936060.1
'26/07/0127.827.827.827.8-0.39-1.370.3228.110.1616,6182,4036.924.68-693+150+2,234+1,6919.88+945,998060.1
'26/06/3028.228.228.228.2000.2828.280.93127,6182,20657.836.4+96,023+150+25,073+121,24610.6-535,904060.1
'26/06/2928.228.228.128.2+0.01+0.040.2828.65-0.3524,8812,6079.547.1-5,0350+18,562+13,5278.69-785,957+660.1
'26/06/2628.128.228.128.2+0.05+0.180.3928.63-0.3249,2647,1586.8814.1+23,4510+19,780+43,2319.34-866,035000
'26/06/2528.128.228.128.1+0.42+1.530.2928.58-0.3248,4476,5427.4113.8+30,9810+10,110+41,0919.04-3146,121000
'26/06/2427.627.827.627.7+0.12+0.430.5728.54-1.7235,0614,5757.669.83+23,0360+5,558+28,5948.77-1106,435000
'26/06/2327.627.627.627.6-0.13-0.460.2928.05-0.3917,2942,2747.64.83+7,150+150+632+7,9328.49-426,545000
'26/06/2227.727.727.727.7-0.05-0.180.2827.960.3935,1773,25310.89.86+24,7510-5,535+19,2168.48-196,587000
'26/06/1827.727.827.727.8+0.22+0.790.3928.10.0728,5444,4546.418.01+16,442+150+6,547+23,1398.13-1286,606000
'26/06/1727.527.627.527.6+0.16+0.580.2227.98-0.314,6452,5225.814.09+3,6280+7,496+11,1248.17-3016,734000
'26/06/1627.427.427.427.4-0.15-0.540.2527.96-0.7810,3632,2324.642.87+1,1170+414+1,5318.23-67,035000
'26/06/1527.527.627.527.5+0.05+0.180.2528.030.4118,3582,6586.915.17-1,5240+8,830+7,3068.38-287,041000
'26/06/1227.427.527.427.5+0.21+0.750.4328.1-0.0129,5514,4446.658.3-3,3010+16,515+13,2148.49-237,069000
'26/06/1127.227.327.227.3+0.05+0.180.4328.23-1.2135,8983,5831010-13,060+100+31,895+18,9358.7507,092000
'26/06/1027.227.327.227.2+0.14+0.510.2227.89-0.1731,9825,3455.988.9-3,6500+28,782+25,1329.16-107,092000
'26/06/0927.127.12727.1-0.08-0.290.3227.93-0.8342,0442,41417.411.6-21,0040+34,614+13,6109.27-2067,102-200
'26/06/0827.227.227.127.2-0.09-0.320.2927.740.1345,5144,7509.5812.6+27,544+150+11,689+39,3839.73-3067,308-820.03
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
'26/06/0527.327.327.227.3+0.05+0.180.3627.80.2421,1603,0796.875.9+1,755+150+14,069+15,9749.27-3,0137,614-2100.13
'26/06/0427.227.327.227.2000.2227.9-0.2721,2122,7127.825.91+7,5940+3,427+11,0219.27-1910,6270120.11
'26/06/0327.327.327.227.2-0.13-0.470.2127.80.0617,7792,9036.124.95+3,0920+7,064+10,1569.16+1110,646+5120.11
'26/06/0227.227.427.227.3+0.27+1.010.7627.96-0.0333,4165,0166.669.31+18,2280+7,799+26,0289.26-16110,635070.07
'26/06/0127.127.12727.1-0.14-0.50.2527.8-0.4528,2163,8277.377.81+12,1840+4,499+16,6839.23-45710,796+570.06
'26/05/2927.227.327.227.2+0.28+1.050.2527.740.2527,4864,5586.037.64+9,9500+9,906+19,8569.24-711,253020.02
'26/05/28272726.926.9-0.11-0.40.4727.81-1.0540,7673,34912.211.2+17,3220+5,867+23,1899.29-2711,260020.02
'26/05/272727.12727+0.06+0.220.2227.65-0.0729,4403,5708.258.13+14,0950+6,525+20,6209.22+22611,287020.02
'26/05/2626.92726.927+0.05+0.180.2927.62-0.1832,3403,3269.728.91+19,7520-1,483+18,2699.18-811,061020.02
'26/05/2526.92726.926.9+0.14+0.510.2627.50.0924,4414,0616.026.72+12,7790+3,725+16,5049.26+6111,069020.02
'26/05/2226.826.826.726.8+0.13+0.480.1827.5-0.4219,5922,9986.545.36+6,6720+6,434+13,1069.03-3711,008020.02
'26/05/2126.726.726.726.7+0.13+0.480.2927.49-0.8817,6472,6086.774.82+7680+11,475+12,2429.27+3611,045020.02
'26/05/2026.526.626.526.5-0.14-0.510.3327.44-1.1829,8834,0297.428.1-2,033+150+15,621+13,7389.37-13911,009+220.02
'26/05/1926.626.726.626.7+0.07+0.260.3327.140.4518,8982,9656.375.15+9,387+150+3,576+13,1139.54-49211,148000
'26/05/1826.626.626.626.6-0.25-0.950.2627.24-0.1730,2985,0685.988.23+11,3460+8,032+19,3789.37+51611,640000
'26/05/15272726.826.9-0.17-0.620.6927.250.7141,3125,5467.4511.4+12,2800+2,492+14,7729.16+1,03011,124000
'26/05/1427272727-0.02-0.070.2227.64-0.0826,3093,6977.127.26+16,533+100-1,951+14,6828.94-1210,094000
'26/05/132727.12727-0.04-0.140.2227.610.127,0483,7447.227.48+13,5410-439+13,1028.65+4410,106-500
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
'26/05/1227.127.127.127.1-0.08-0.290.1827.680.0220,2413,9085.185.6+3,3840+4,488+7,8728.41+50610,062050.05
'26/05/1127.227.227.127.2-0.02-0.070.2527.730.1125,1293,7846.646.98+10,1510+7,155+17,3058.61-489,556050.05
'26/05/0827.327.327.227.2-0.09-0.320.3627.89-0.3920,6553,2046.455.74-1,2950+11,589+10,2948.45+739,604050.05
'26/05/0727.327.427.327.3000.3927.760.3923,7123,1777.466.62+5,3010+6,149+11,4508.49-29,531050.05
'26/05/0627.227.327.227.3+0.14+0.50.2927.97-0.3727,0294,0466.687.52+11,9770+9,449+21,4268.41-409,533050.05
'26/05/0527.227.227.127.1-0.19-0.680.2927.9-0.621,6824,9654.376.01+1,1450+3,675+4,8208.19-129,573050.05
'26/05/0427.327.327.327.3+0.06+0.220.3627.750.6227,4473,6187.597.66+3,5550+13,715+17,2708.7-1,5789,585-750.05
'26/04/3027.327.327.227.3-0.18-0.640.2127.91-0.1726,9913,4507.827.52-4,8320+4,905+72.98.58+2,97611,163+7120.11
'26/04/2927.427.527.327.4+0.11+0.390.4727.830.7519,3142,8876.695.41+2,6570+7,079+9,7368.99-78,187050.06
'26/04/2827.327.427.327.3+0.02+0.070.3928-0.2514,9753,0434.924.18+3,4140+4,396+7,8108.93-38,194050.06
'26/04/2727.427.427.327.3-0.11-0.390.3227.890.0829,6265,0345.898.27+9,7780+4,551+14,3298.98+88,197050.06
'26/04/2427.527.527.427.4+0.02+0.070.2528.07-0.1721,2202,7487.725.95+7,2840+6,125+13,4098.78-58,189050.06
'26/04/2327.427.527.427.4-0.08-0.280.2128.1-0.3428,8653,9737.278.09+3,5500+10,361+13,9128.82+48,194050.06
'26/04/2227.527.527.427.5-0.1-0.350.3528.12-0.1619,4073,1646.135.45-5480+9,899+9,3518.73-358,190050.06
'26/04/2127.527.627.527.6+0.08+0.280.2828.020.5521,1693,2486.525.96+10,3360+4,953+15,2898.77-38,225050.06
'26/04/2027.527.527.527.5+0.12+0.430.2528.2-0.3527,6593,5067.897.77+15,6970+2,260+17,9578.63-218,228050.06
'26/04/1727.527.527.427.4-0.16-0.570.3628.28-1.0825,2995,7244.427.08-5,5500+7,601+2,0518.36+988,249+250.06
'26/04/1627.627.627.527.5-0.18-0.640.3927.990.5214,9174,3243.454.2-1,0620+4,593+3,5318.47+438,151030.04
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
'26/04/1527.727.827.727.7+0.08+0.280.1828.250.2422,3563,2226.946.33+6,2760+10,686+16,9628.82-1708,108+130.04
'26/04/1427.727.727.627.6+0.07+0.250.3228.43-0.6620,7672,6677.795.87-4,1090+16,718+12,6099.04-2098,278020.02
'26/04/1327.627.627.527.6-0.12-0.420.2128.41-0.8613,6672,6685.123.85+6140+3,286+3,9009.06+68,487020.02
'26/04/1027.727.827.727.7-0.12-0.420.2828.240.1611,5122,3084.993.26+1,4090+2,350+3,7599.05+1398,481+220.02
'26/04/0927.827.827.727.8-0.09-0.320.3528.330.2914,8721,7878.324.22+2,5420+3,928+6,4709.02-1728,342000
'26/04/0827.927.927.827.9+0.13+0.460.2828.380.431,3063,3099.468.92+1,3710+18,076+19,4478.96-618,511000
'26/04/0727.927.927.827.8+0.12+0.420.4628.51-0.4930,0432,37312.78.54+8,7330+8,252+16,9859.15-518,572000
'26/04/0227.827.827.627.6-0.23-0.810.728.56-1.1129,8502,68211.18.45+5,3060-3,293+2,0138.98+868,623000
'26/04/0127.827.927.827.9-0.1-0.350.3128.370.419,8231,92910.35.64+4,1250+761+4,8868.89+108,537000
'26/03/3127.92827.828+0.34+1.240.6428.410.5970,0878,3458.420+24,1420+8,562+32,7048.88-1988,527000
'26/03/3027.527.627.527.6+0.11+0.390.4628.5-0.9640,3164,7048.5711.4+16,1840+13,330+29,5148.46-6658,725000
'26/03/2727.627.627.527.5-0.11-0.390.527.990.4527,7982,66910.47.83+14,2560-699+13,5578.28-149,390000
'26/03/2627.727.727.627.6-0.05-0.180.2128.120.3923,0231,96511.76.51+6,5230+2,404+8,9278.03+949,404000
'26/03/2527.727.727.627.7+0.1+0.350.2828.4-0.4319,8132,1579.195.6-3570+8,400+8,0437.92-6409,310000
'26/03/2427.627.627.627.6+0.08+0.280.2828.27-0.331,0992,57412.18.77-6,1460+19,603+13,4577.91-509,950000
'26/03/2327.527.627.527.5-0.46-1.650.3528.51-1.4739,0115,4377.1811+3,4180+13,755+17,1737.98+55010,000000
'26/03/20282827.928+0.15+0.530.2528.181.3733,0193,3649.829.44-7680+19,179+18,4117.91+149,450000
'26/03/1927.827.827.727.8-0.16-0.560.5228.69-0.9349,9323,01416.614.2-7,3340+19,609+12,2757.9-2909,436000
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
'26/03/1827.92827.928+0.18+0.630.4628.380.6818,6263,3885.55.32-9930+14,181+13,1888.02-8509,726000
'26/03/1727.927.927.827.8-0.1-0.350.4228.6-0.7222,1583,1007.156.3-4,9070+7,359+2,4528.02+80810,576000
'26/03/1627.927.927.827.9+0.1+0.350.3828.94-0.5423,5982,8608.256.79+5,5610+2,816+8,3778.09-1349,768000
'26/03/1327.827.827.827.8+0.04+0.140.2828.650.123,3452,3699.856.7-4650+4,698+4,2337.98-1679,902000
'26/03/1227.827.827.727.8-0.33-1.170.2828.71-0.2448,8544,37211.214-14,1550-12,646-26,8017.99-3210,069000
'26/03/1128.128.128.128.1-0.28-0.990.3428.591.3447,5523,24014.713.8-25,3820+5,449-19,9338.29-15510,101000
'26/03/1028.428.428.328.4+0.35+1.250.2429.10.5758,6065,9809.817.2+6,5650+19,021+25,5868.71-6610,256-600
'26/03/0928.128.127.928-0.12-0.410.5229.5-2.0380,5087,2881123.3+47,3050+16,035+63,3408.57-17610,322+560.06
'26/03/0628.228.228.128.1+0.03+0.10.4529.020.0528,8963,0259.558.41+3,9740+10,147+14,1217.75-35810,498+110.01
'26/03/0528.228.228.128.1-0.28-0.990.4129.16-0.5425,4803,6576.977.41-2,8320+10,222+7,3907.68-19810,856-300
'26/03/0428.428.528.428.4+0.09+0.310.4129.32-0.1190,27510,5448.5626.5+42,2530+34,859+77,1127.71-11011,054+330.03
'26/03/0328.328.428.328.3-0.16-0.580.3129.26-0.2271,7975,02314.321+18,8270+24,940+43,7676.99-29011,164000
'26/03/0228.428.528.328.5+0.43+1.520.6229.160.71109,14212,5268.7132+73,4760+9,180+82,6566.66-36511,454-53500
'26/02/2628.128.12828-0.02-0.070.2129.05-0.4225,3853,5647.127.35+1,8360+4,563+6,3995.45-5411,81905354.53
'26/02/2528.228.22828.1-0.05-0.170.4829.04-0.3237,0424,4628.310.7+6,7180+9,667+16,3865.47-9811,87305354.51
'26/02/2428.128.228.128.1+0.03+0.10.3129.14-0.4933,4225,1006.559.7+11,3610+15,440+26,8015.33-10411,971-55354.47
'26/02/232828.12828.1+0.29+1.050.3829.09-0.475,93010,1217.522+40,8240-2,959+37,8655.85-70412,075+65404.47
'26/02/1127.827.827.827.8+0.16+0.60.2528.520.5247,6445,3948.8313.7+7,7440+23,011+30,7555.64+9212,779+5005344.18
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
'26/02/1027.527.627.527.6+0.09+0.320.4228.79-1.0125,8323,3197.787.36+3,7690-3,102+6675.13-3912,687+4340.27
'26/02/0927.527.627.527.5-0.13-0.460.2528.47-0.219,2472,6617.235.47+3,4250+6,195+9,6205.07-21712,726-20300.24
'26/02/0627.727.727.627.7+0.24+0.880.2828.59-0.1942,6296,6946.3712.2+22,8670+11,766+34,6335.01-13212,943+20500.39
'26/02/0527.427.427.327.4+0.08+0.280.3228.57-0.9825,3523,1638.027.16+15,6350-554+15,0824.64-9113,0750300.23
'26/02/0427.427.427.327.3+0.05+0.180.2128.160.1616,0632,1337.534.53+1,6740+7,492+9,1664.94-2113,1660300.23
'26/02/0327.427.427.327.3-0.3-1.090.3528.25-0.3222,3533,3336.716.3-8,1820+6,435-1,7474.89-12013,187-14300.23
'26/02/0227.427.627.327.6+0.35+1.280.8928.250.7755,0167,7987.0615.6+30,9780+2,757+33,7355.93-1,05713,307+2440.33
'26/01/3027.227.227.227.2+0.11+0.390.3228.17-0.2348,1144,41810.913.5+22,8050+1,391+24,1965.45-17914,364-130420.29
'26/01/2927.227.227.127.1-0.09-0.320.3928.15-0.5546,8016,0907.6813.1+15,4250+8,902+24,3275.47+1014,543+11721.18
'26/01/2827.327.327.227.2-0.32-1.160.3528.17-0.343,1817,6635.6412.2-4,3490+17,560+13,2115.25+2414,533-41711.18
'26/01/2727.527.627.527.5+0.05+0.180.2128.320.3522,9543,2717.026.53+6,3930+11,366+17,7595.56-5914,50901751.21
'26/01/2627.527.527.427.5-0.06-0.210.3928.54-0.656,0893,87314.515.9+2,1220+18,497+20,6195.74+2814,568+1341751.2
'26/01/2327.527.627.527.5+0.04+0.140.2528.49-0.228,4963,5558.028.11+8,8200+7,212+16,0326.1-6214,540+3410.28
'26/01/2227.527.527.427.5+0.16+0.570.3528.46-0.2537,0674,0709.1110.5+12,4990+11,852+24,3515.95-14614,602+3380.26
'26/01/2127.327.427.227.4-0.07-0.250.4228.42-0.6843,5156,0387.2112.3+20,5340+3,430+23,9645.76+45614,748+9350.24
'26/01/2027.427.527.427.4+0.05+0.180.3528.140.5638,4063,80110.110.9+21,8420+1,167+23,0095.44-52714,292+1260.18
'26/01/1927.527.527.427.4-0.32-1.150.4928.46-0.7644,3727,0476.312.6+6,3410+14,309+20,6505.14-1,05414,8190250.17
'26/01/1627.727.827.727.7-0.05-0.170.2828.460.432,1453,8008.469.19+9,6870+11,126+20,8125.04-16115,8730250.16
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
'26/01/1527.827.827.727.7+0.15+0.530.2128.64-0.0334,3645,3656.419.84+3,8100+22,853+26,6624.88+41316,034+4250.16
'26/01/1427.627.727.627.6-0.02-0.070.2828.66-0.6531,2443,8558.18.9+15,5270+8,207+23,7346.22-10315,6210210.13
'26/01/1327.627.727.627.6+0.06+0.210.2528.53-0.12156,3654,4623544.6+135,4080+9,418+144,8265.97-40215,7240210.13
'26/01/1227.627.627.527.6-0.03-0.110.3928.48-0.1458,7833,60716.316.7+37,3140-1,648+35,6663.98-35716,126-13210.13
'26/01/0927.527.627.527.6-0.02-0.070.3528.56-0.3232,3302,941119.2+18,8580-2,725+16,1333.43-9116,483+4340.21
'26/01/0827.527.627.527.6+0.27+0.990.6428.320.658,6247,7517.5616.7+38,5860+7,251+45,8383.15-23116,5740300.18
'26/01/0727.427.427.327.3+0.06+0.210.2528.4-0.6644,0865,0098.812.4+20,3200+7,544+27,8643.79-25316,805+4300.18
'26/01/0627.427.427.227.3+0.05+0.180.6428.28-0.4626,9213,8716.957.6+14,5010+2,499+17,0003.49-217,0580260.15
'26/01/0527.227.327.227.2-0.01-0.040.2828.29-0.6956,6745,07511.215.9+43,5690-10,848+32,7213.27-13717,0600260.15
'26/01/0227.327.327.227.2-0.18-0.670.3928.060.1828,0795,7184.917.9-2,9030+10,116+7,2132.64-42817,197+2260.15
'25/12/3127.427.527.427.4+0.03+0.110.3528.210.3327,4132,7739.897.75+9,5330+6,857+16,3902.68-7017,625+7240.14
'25/12/3027.527.527.427.4-0.02-0.070.5328.32-0.1625,0572,9328.557.11+9,7210+7,484+17,2052.53-11817,695+17170.1
'25/12/2927.527.527.427.4-0.04-0.140.3228.42-0.4527,4352,9819.27.77+15,2570-44.8+15,2122.39-35217,813000
'25/12/2627.527.527.427.5+0.05+0.180.2528.320.0225,1522,6229.597.13+9,8730+7,925+17,7982.68-6518,165000
'25/12/2427.527.527.427.4-0.05-0.180.3528.44-0.5722,5842,19110.36.4+9,9590-2,667+7,2922.89-4518,230000
'25/12/2327.527.527.427.5+0.03+0.110.2128.34-0.0424,2571,95812.46.87+11,5610-5,818+5,7432.74-14618,275000
'25/12/2227.427.427.427.4-0.07-0.250.2528.290.0228,8122,9009.948.15+13,5970-5,503+8,0942.58-40118,421000
'25/12/1927.627.627.527.5-0.02-0.070.3528.320.1721,8682,01810.86.21+7,2540+2,327+9,5812.38-5018,822-200
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
'25/12/1827.527.627.527.5+0.09+0.320.4628.48-0.3338,0643,00112.710.8+24,1730-3,820+20,3532.28-3,23218,872+220.01
'25/12/1727.427.527.427.4+0.11+0.390.2128.37-0.2335,5213,50610.110.1+24,3420-7,755+16,5871.93-1,58222,104000
'25/12/1627.327.327.227.3+0.16+0.570.3228.38-0.6628,0323,7487.487.9+5,3550+7,385+12,7401.45+4823,686000
'25/12/1527.227.227.127.2-0.08-0.280.2128.34-0.1126,5043,8166.957.5+7,9950-4,408+3,5871.37+1,26123,638000
'25/12/1227.327.327.227.2-0.19-0.70.3128.130.924,1343,9896.056.86-5200-4,361-4,8811.26+1,00322,377000
'25/12/1127.327.527.327.4+0.14+0.530.6728.490.3435,9373,7449.610.2+11,2940-3,432+7,8611.26+1,80521,374000
'25/12/1027.227.327.227.3+0.12+0.460.3928.44-0.0133,4442,72012.39.49+4,4710-9,302-4,8311.09-11619,569-7000
'25/12/0927.227.227.127.2-0.05-0.180.4228.36-0.1832,6244,2577.669.25+7,4340-5,384+2,0501.03+9119,685-5700.36
'25/12/0827.327.327.227.2-0.33-1.180.5628.290.2440,8469,0624.5111.6-11,7200+2,020-9,7000.92+5819,5940750.38
'25/12/0527.627.627.527.5-0.06-0.210.2428.480.7618,9683,3815.615.45-1,5770+313-1,2641.34+3319,5360750.38
'25/12/0427.627.627.627.6-0.06-0.210.2128.680.2821,1072,6567.956.07-5610+592+30.81.36-4119,5030750.38
'25/12/0327.727.727.627.6-0.09-0.310.2128.820.0214,5783,3304.384.2+9150-2,680-1,7651.36+5319,5440750.38
'25/12/0227.727.727.727.7-0.15-0.550.1728.840.2414,9693,0094.974.33+6990-2,722-2,0231.57+1819,4910750.38
'25/12/0127.92827.927.9-0.09-0.310.3428.840.8132,1472,73711.89.36+10,9680-5,268+5,7001.63+6619,4730750.39
'25/11/2828282828-0.03-0.10.1729.17-0.0225,3582,25011.37.4+14,8340-8,322+6,5121.47-34419,407-6750.39
'25/11/272828.12828+0.07+0.240.3829.25-0.243,2373,3191312.6+27,0660+893+27,9581.26-35919,7510810.41
'25/11/26282827.927.9-0.01-0.030.3429.25-0.4425,9143,1158.327.55+5,2450+11,685+16,9300.86+25120,1100810.4
'25/11/2527.92827.927.9+0.16+0.590.2429.22-0.3128,8984,5036.428.41+8,1780+12,586+20,7640.86-7319,8590810.41
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
'25/11/2427.727.827.727.8+0.18+0.660.3529.12-0.5626,3294,0376.527.62+3,6870+10,866+14,5530.74+39119,932-5810.41
'25/11/2127.627.627.627.6+0.2+0.740.2528.94-0.6146,4776,5867.0613.4+27,8080+8,993+36,8011.12-2,05219,541-2860.44
'25/11/2027.427.427.427.4-0.03-0.10.2128.74-0.6417,4692,0168.674.99-2,6820+7,465+4,7830.72-11121,593+6880.41
'25/11/1927.427.527.427.4-0.07-0.240.2428.6-0.0421,5012,8537.546.15+2610+10,077+10,3380.94+10621,704+38820.38
'25/11/1827.427.527.427.5+0.24+0.880.4928.60.2137,5605,6496.6510.8+20,8790+4,787+25,6661.11+16221,598+43440.2
'25/11/1726.927.326.927.3-0.21-0.771.5428.58-0.6154,2375,01410.815.3+12,6950+3,212+15,9070.87+2721,436010
'25/11/1427.527.527.427.5-0.14-0.520.1728.520.424,6643,1787.767.06+5,8550+7,060+12,9151.17-16721,409010
'25/11/1327.627.627.627.6+0.12+0.420.1728.620.5722,1672,9457.536.38+6,3010+6,531+12,8321.2-24621,576010
'25/11/1227.427.627.427.5+0.14+0.530.4628.8-0.4727,2942,8629.547.83+8,8680+2,482+11,3491.23-10021,822010
'25/11/1127.327.427.327.4+0.12+0.460.1428.57-0.216,2842,2227.334.64+1,8910+4,926+6,8161.11+3321,922010
'25/11/1027.327.327.227.2-0.16-0.60.4628.57-0.6622,7633,5206.476.47-9,3120+3,322-5,9901.08-18621,889010
'25/11/0727.427.527.427.4+0.19+0.710.3228.61-0.2225,4563,5967.087.28+3,0690+10,598+13,6671.21-26522,075010
'25/11/0627.227.227.227.2-0.32-1.150.1428.59-0.8634,8025,2016.699.87-16,1450-2,655-18,8001.17+15422,340010
'25/11/0527.527.627.527.5+0.14+0.530.4928.351.1633,7624,7527.19.71+12,3460+1,315+13,6611.48-27422,186-110
'25/11/0427.327.427.327.4+0.04+0.140.1828.61-0.2929,5132,76610.78.42+8,4440+2,231+10,6751.41+8722,460020.01
'25/11/0327.427.427.327.3-0.02-0.070.3528.480.0415,3363,1824.824.37-1,3950+6,773+5,3781.29-3722,373020.01
'25/10/3127.427.427.327.4-0.12-0.420.2828.470.1319,2494,4764.35.49+2,2760+918+3,1941.37-5422,410-120.01
'25/10/3027.427.527.427.5-0.2-0.730.5528.530.3730,4464,4056.918.7+7,435-550-106+6,7801.33+7722,464030.01
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
'25/10/2927.727.727.627.7000.2828.570.9219,0212,8426.695.48+2,3570+1,622+3,9791.28-30322,387030.01
'25/10/2827.727.727.727.7+0.18+0.660.3128.9-0.2123,1703,4536.716.69+6,2630+3,053+9,3171.36-26522,690-14530.01
'25/10/2727.727.727.527.5-0.38-1.380.6528.89-0.8443,7569,4954.6112.6-16,2500-5,142-21,3921.27+1,01322,955-21480.64
'25/10/2327.92827.927.9+0.06+0.210.3828.90.5123,1163,7086.236.72-1,6850+6,021+4,3361.5+17821,942+1291500.68
'25/10/2227.827.927.827.8+0.21+0.760.4229.02-0.126,5244,3686.077.7+3,5360+3,981+7,5171.59+55021,764+2210.1
'25/10/2127.627.627.527.6+0.25+0.910.2828.94-0.5924,8203,0988.017.14+11,0290+3,882+14,9111.68-1,08221,214+2190.09
'25/10/2027.427.527.327.4-0.33-1.180.4528.75-0.8329,4996,3584.648.43-3,6760+366-3,3101.52+43722,296-2170.08