≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00916 國泰全球品牌50 (還原股價) / K線圖(日)

00916 國泰全球品牌50

日期: 09/29
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.8826.99-0.11-0.41%1.22%26.9826.9826.65
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%)
325872.2萬474686股/筆26.8126.95 (-0.26%)
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)
164443.9萬251655張/筆27-0.18 (-0.66%)

連續漲跌: 連3跌  ( -0.31元 / -1.14%)

上市指數: 47631.96 (-392.64 / -0.82%)

新聞及公告

• 一人救全村！微軟財報報喜單周狂漲21% 這幾檔「高含微軟ETF」跟著飛 (Anue鉅亨 08/02 09:52)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00916 國泰全球品牌50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/29 交易資料統計

共971日｜股價已還原
成交價: 26.88元 (-0.11元/ -0.41%)成交張數: 325張成交金額: 872萬元
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28高
近4日新低
連3跌
(-0.31元/ -1.14%)
第366低
近2日新高
第500高
近2日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
26.88元		3日
09/23
~09/29
5日
09/21
~09/29
10日
09/14
~09/29
1個月
08/31
~09/29
3個月
07/01
~09/29
半年
04/01
~09/29
1年
'25/09/30
~09/29
2年
'24/09/30
~09/29
3年
'23/10/02
~09/29
5年10年15年20年今年
01/02
~09/29
起算價27.226.926.626.825.322.824.221.216.3----25.5
漲跌價-0.31-0.04+0.27+0.13+1.62+4.11+2.68+5.64+10.6----+1.37
漲跌幅-1.14%-0.15%+1.01%+0.49%+6.41%+18.1%+11.1%+26.6%+65.2%----+5.35%
振幅2.13%2.15%2.41%2.92%9.46%32.2%32%52.8%87.1%----30.3%
成交張數9433,4325,5261.03萬6.45萬24.2萬27.7萬40.1萬49.7萬----25.9萬
成交金額2,547萬9,295萬1.49億2.78億17.1億67.2億76.4億106億126億----71.6億
週轉率0.96%3.49%5.61%10.5%65.5%246%281%408%505%----263%

* 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
'26/09/29272726.626.9-0.11-0.411.2226.95-0.263254740.690.09+1070+25.3+1321.7-4487000
'26/09/2427.227.22727-0.18-0.660.7727.13-0.521642510.650.04-20+25.5+23.51.590491000
'26/09/2327.227.227.127.2-0.02-0.070.426.990.664533621.250.12+1130+200+3131.59+3491000
'26/09/222727.22727.2+0.33+1.230.6327.150.152,1877033.110.59+7590+477+1,2361.97-5488000
'26/09/2126.926.926.826.9-0.06-0.220.4127.35-1.823023500.860.08+1140-41.1+72.51.180493000
'26/09/1826.92726.826.9+0.06+0.220.5626.860.223513311.060.09+450-22.2+22.81.07+1493000
'26/09/1726.926.926.826.9-0.03-0.110.327.07-0.783823131.220.1-30+307+3041.020492000
'26/09/1626.92726.926.9-0.04-0.150.4526.830.223334240.780.0900+244+2441.020492000
'26/09/1526.72726.726.9+0.2+0.751.3126.97-0.156724451.510.18+190+564+5831.02-1492000
'26/09/1426.626.826.626.7+0.12+0.450.7127.12-1.463563131.140.1+1710+121+2921.48+3493000
'26/09/1126.526.626.526.6+0.07+0.260.4926.98-1.393313211.030.0900+237+2371.31+34490000
'26/09/1026.526.526.426.5-0.1-0.380.3426.62-0.32423120.780.06+230+142+1651.310456000
'26/09/0926.826.826.626.6-0.11-0.410.4926.520.452054290.480.05+6.10+11.6+17.71.29-1456000
'26/09/0826.826.826.726.8-0.08-0.30.3726.660.344153581.160.11-1600+274+1141.240457000
'26/09/0727.227.226.826.8-0.36-1.321.426.89-0.223036230.490.08-20-14.2-16.21.38+2457000
'26/09/042727.22727.2+0.48+1.80.8226.891.11,5976412.490.43+720+1,449+1,5211.39-8455000
'26/09/0326.826.826.726.7-0.06-0.220.4127.31-2.256033321.820.16+1960+283+4791.79+10463000
'26/09/0226.826.826.726.8-0.06-0.220.4526.92-0.562873190.90.08-20+157+1551.6+25453000
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
'26/09/01272726.826.8-0.12-0.450.5626.790.152133310.640.06-20-5.56-7.561.6+1428000
'26/08/3126.82726.727+0.2+0.750.9326.98-0.115873801.550.16+1640+160+3241.6-2427000
'26/08/2826.826.826.826.8-0.1-0.370.3727.08-1.233063340.920.08-30-149-1521.45-3429000
'26/08/27272726.826.8-0.06-0.220.5226.830.075183351.550.14-80-193-2011.450432000
'26/08/2626.92726.826.9+0.02+0.070.6326.99-0.32583400.760.07+50+122+1271.46-6432000
'26/08/2526.726.926.726.9+0.22+0.820.8226.99-0.374123551.160.11+290+330+3591.45-40438000
'26/08/2426.726.826.726.7000.4926.98-1.16833140.260.02-10+24.4+23.42.370478000
'26/08/2126.826.826.626.7-0.29-1.080.6726.86-0.711993050.650.05-130-21.7-34.72.350478000
'26/08/2026.62726.627+0.35+1.321.1626.760.744803961.210.13+2860+56.6+3432.36-10478000
'26/08/1926.326.726.326.6+0.11+0.421.4327.02-1.542854440.640.08+150+131+1462.090488000
'26/08/1826.926.926.526.5-0.42-1.561.6326.82-1.218497531.130.22+4000-197+2032.060488000
'26/08/1726.92726.926.9-0.14-0.520.326.720.748186061.350.22+80+584+5921.69-10488000
'26/08/1427.127.22727.1-0.05-0.180.5927.17-0.419814032.430.27+3490+510+8591.680498000
'26/08/1327.327.327.127.1-0.19-0.70.8127.35-0.897685511.390.21-160+436+4201.350498000
'26/08/1227.427.427.327.3-0.1-0.360.4427.220.294113251.260.11+110+216+2271.36-13498000
'26/08/1127.327.427.327.4+0.09+0.330.4827.42-0.071,4634952.960.4+62.50+1,346+1,4081.3+3511000
'26/08/1027.227.427.227.3+0.09+0.330.6627.51-0.731,1144992.230.3+180+916+9341.230508000
'26/08/0727.427.427.227.2-0.13-0.480.6627.55-1.215094031.260.14+76.10+325+4011.210508000
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
'26/08/0627.527.527.327.4-0.16-0.580.8427.4-0.183544930.720.1+490+156+2054.58-3508000
'26/08/0527.427.527.427.5+0.31+1.140.5527.450.221,5697022.240.43+4640+905+1,3694.52-10511000
'26/08/0426.927.226.927.2+0.33+1.231.1227.69-1.81,5477252.130.42+8140+345+1,1594.1+6521000
'26/08/0326.626.926.626.9+0.37+1.41.2827.44-2.121,3045862.220.35+1200+952+1,0723.37-28515000
'26/07/3126.426.526.226.5+0.4+1.531.0726.89-1.471,1195222.140.3+6130+413+1,0263.320543000
'26/07/3026.126.22626.1+0.01+0.041.0326.51-1.576033591.680.16+840+343+4272.760543000
'26/07/292626.225.926.1+0.2+0.771.2426.020.271,8227802.340.47+1,0310+147+1,1782.69-36543000
'26/07/28262625.725.9-0.09-0.351.1926.33-1.76565491.190.17+1290+415+5441.82-60579000
'26/07/2725.82625.826+0.36+1.410.7826.05-0.274884671.050.13+1410+243+3841.71-3639000
'26/07/24262625.625.6-0.55-2.11.625.89-1.054855710.850.12+20+75.8+77.81.58+2642000
'26/07/2326.526.52626.2-0.26-0.981.8925.642.039685191.870.25-480+195+1471.580640000
'26/07/2226.626.626.426.4-0.13-0.490.6426.340.341,4155012.820.37+2670+335+6021.620640000
'26/07/2126.526.626.426.6+0.05+0.190.7226.6-0.151,0134472.270.27-60+559+5531.38-20640000
'26/07/2026.526.626.426.5-0.07-0.260.6426.440.261,2426451.930.33+2580+848+1,1061.38-8660000
'26/07/1726.826.826.626.6-0.19-0.710.6726.64-0.233,1871,0403.060.85+230+2,134+2,1571.16-13668000
'26/07/1626.526.826.526.8+0.43+1.630.9526.91-0.521,6118971.80.43+1150+1,093+1,2081.13+19681000
'26/07/1526.326.426.326.3+0.07+0.270.3426.89-2.091,1686891.70.3100+778+7782.59-1662-500
'26/07/1426.126.326.126.3+0.19+0.730.7726.34-0.273,2911,1932.760.86+1700+2,538+2,7082.49-111663-3850.75
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
'26/07/132626.22626.1+0.04+0.150.7326.38-1.151,4976912.170.39+5980+401+9992.34-23774+43435.56
'26/07/0926.226.22626-0.19-0.720.9926.15-0.421,3456092.210.35+350+833+8681.88-12797-4800
'26/07/0826.226.426.226.2+0.06+0.230.7626.10.52,2917862.910.6-30+1,570+1,5671.82-6809+29485.93
'26/07/0726.126.226.126.2+0.09+0.350.5826.45-1.073,4201,0883.140.9+9980+1,173+2,1711.8-48815-13192.33
'26/07/062626.12626.1+0.13+0.50.6226.41-1.272,5409172.770.66+1660+1,281+1,4471.05-12863-20323.71
'26/07/0325.62625.626+0.4+1.571.5725.97-0.083,4549123.790.89+8780+1,627+2,5053.02-148750525.94
'26/07/0225.425.625.325.6+0.34+1.351.1125.97-1.642,6278223.20.67+5800+1,643+2,2232.39-16889+45525.85
'26/07/0125.425.425.125.2-0.05-0.21.1525.75-2.143,7348714.290.94+860+2,438+2,5241.95-6905-5070.77
'26/06/302525.32525.3+0.24+0.961.0425.39-0.519856601.490.25-3.30+642+6391.88+1911+1576.26
'26/06/2924.825.124.725+0.46+1.871.5125.29-1.082,1298722.440.53+4410+380+8211.87-9910+56566.15
'26/06/26252524.524.6-0.57-2.272.0725.11-2.241,9741,8441.070.49-2760+313+371.89-14919-100
'26/06/252525.22525.1+0.09+0.36124.791.351,2696441.970.32+3300+99.3+4292.08+9933010.11
'26/06/2424.82524.825+0.19+0.761.1325.21-0.682,2731,2781.780.57+6170+285+9021.85-19924+110.11
'26/06/2325.325.324.824.8-0.52-2.051.6625.11-1.054,7083,4651.361.18-1540-248-4012.43-28943000
'26/06/2225.625.625.225.4-0.19-0.741.4125.260.435,5862,7802.011.42+1,5720+411+1,9842.54-415971000
'26/06/1825.725.725.525.6-0.26-1.010.6625.65-0.353,7463,0701.220.96-620+228+1661.46-101,386-200
'26/06/1725.925.925.725.8-0.09-0.350.9325.531.123,3111,8131.830.85+6490+735+1,3841.5-331,396+220.14
'26/06/162626.325.825.9-0.07-0.271.9226.02-0.428,3253,6342.292.16+6380-1,463-8251-2061,429000
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
'26/06/1525.92625.826+0.46+1.790.7327.80.3617,6915,7243.094.92-2230-7,954-8,1770.61+1981,635000
'26/06/12262625.525.5+0.12+0.481.827.370.1515,5815,6602.754.29+1040-8,359-8,2550.85+3431,437000
'26/06/1125.625.625.325.4-0.25-0.980.9827.260.0711,9255,2352.283.25+1770-1,851-1,6740.81+1851,094-12500
'26/06/1026.826.825.725.7-1.35-54.4127.171.3815,9708,8951.84.47+590-6,896-6,8370.7+56909-6212513.8
'26/06/0927.928.22727-0.93-3.334.3327.475.2814,8437,8981.884.39-1880-6,425-6,6130.81+213853+8018721.9
'26/06/0827.928.12727.9003.7727.578.19,0804,1542.192.71-70-5,500-5,5071.12+48640+2910716.7
'26/06/0529.130.127.727.9-1.18-4.068.5427.777.439,7114,5712.123.02-4650-4,491-4,9561.27+117592+367813.2
'26/06/0428.729.128.729.1+0.07+0.221.4728.299.534,7051,9052.471.46-2380-1,279-1,5171.84+96475-117428.84
'26/06/032929.128.329.1+0.1+0.352.6728.0110.213,0164,3652.984.02-1,0740-1,486-2,5602.21+190379+3915942
'26/06/0228.829.22729+2.36+8.868.4428.48.6512,7854,6022.783.92-2,0580-5,785-7,8433.52+181189+12012063.5
'26/06/0126.526.626.526.6+0.23+0.880.3528.390.62533880.650.07+130+160+1733.77+68000
'26/05/2926.326.426.326.4+0.27+1.030.3928.49-0.645062831.790.14+1050+181+2863.7202000
'26/05/2826.126.226.126.1+0.06+0.210.5728.36-1.219243382.730.26+5670-221+3463.5602000
'26/05/2726.326.32626-0.23-0.890.9228.21-0.892383630.650.07+430-11.6+31.42.6502000
'26/05/2626.326.326.326.3-0.03-0.110.2128.040.61633140.520.05+310+62+932.5802000
'26/05/2526.226.326.126.3+0.12+0.460.6828.080.578274341.90.23-92.10+346+2532.5302000
'26/05/2226.126.226.126.2+0.1+0.390.2528.080.111362310.590.04+190+85.8+1052.6802000
'26/05/2125.926.125.926.1+0.31+1.190.828.15-0.542533070.820.07+130+162+1752.6502000
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
'26/05/2025.825.825.725.8-0.16-0.610.4328.04-1.343652521.450.1+160+93.7+1102.6202000
'26/05/1925.82625.825.9+0.09+0.360.6127.760.292062980.690.06+240+47.6+71.62.602000
'26/05/1825.825.925.725.8+0.03+0.110.6527.91-0.613114470.70.09+80+162+1702.5602000
'26/05/1525.925.925.825.8-0.13-0.50.6127.83-0.438812933.010.24+2500-142+1082.5502000
'26/05/1425.92625.925.9+0.21+0.830.5127.94-0.321572440.640.0400+95.6+95.62.1502000
'26/05/1325.625.725.525.7+0.11+0.440.7327.8-0.653883221.210.11+810+229+3102.9502000
'26/05/1225.725.725.525.6-0.1-0.40.7227.62-0.447033292.140.19-460+137+90.82.802000
'26/05/1125.725.725.725.7-0.03-0.110.2527.540.252143370.640.06-10+135+1342.8702000
'26/05/0825.725.825.725.7+0.04+0.140.2527.73-0.331823020.60.05+460+57.5+1032.8502000
'26/05/0725.725.725.725.7+0.2+0.770.1527.72-0.433383750.90.09+500+212+2622.7802000
'26/05/0625.525.525.425.5+0.06+0.220.3327.74-1.281,2114362.780.33+8350-665+1702.702000
'26/05/0525.525.525.425.4-0.09-0.360.427.43-0.37792960.270.02-40+14.4+10.41.38-12000
'26/05/0425.425.525.425.5+0.42+1.670.727.350.299684572.120.26+740+282+3561.39-23000
'26/04/3025.225.325.125.1-0.03-0.110.9327.22-0.891,6643015.530.45+130+282+2951.27-255000
'26/04/292525.22525.2+0.12+0.480.5627.04-0.113982941.350.11+290+291+3201.24+2530000
'26/04/282525.12525+0.05+0.190.4126.99-0.4182041020.22+1370+141+2781.1905000
'26/04/2724.92524.925+0.1+0.410.4126.89-0.224164750.880.11+390+280+3190.9605000
'26/04/24252524.924.9-0.15-0.60.626.97-0.942103000.70.06+880+34.8+1230.905000
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
'26/04/2325.125.12525-0.07-0.260.5926.8802483360.740.07+550+69+1240.7605000
'26/04/2225.225.22525.1-0.04-0.150.5627.13-0.672883500.820.08+30+54.2+57.20.6805000
'26/04/2125.125.125.125.1+0.11+0.450.3326.830.595093971.280.14+1320+348+4801.4305000
'26/04/202525.12525+0.09+0.370.5227.01-0.522623360.780.07+480+104+1521.2205000
'26/04/1724.92524.924.9-0.01-0.040.2227.2-1.611482910.510.0400+118+1181.15-65000
'26/04/1624.92524.924.9+0.44+1.790.5326.83-0.194914621.060.13+110+220+2311.14-1011000
'26/04/1524.424.624.424.5+0.32+1.310.6926.82-1.945634301.310.15+670+273+3401.11021000
'26/04/142424.32424.2+0.31+1.291.0126.41-1.692643720.710.07+210+60.2+81.20.99021000
'26/04/13242423.823.9-0.17-0.70.8126.1-1.791703900.430.04-4.910+84.7+79.70.96021000
'26/04/1023.924.123.924+0.22+0.940.8225.810.043783721.010.1+740+92.6+1670.97021000
'26/04/0923.923.923.823.8-0.11-0.470.5825.85-1.061,2662974.260.32-1,0380+1,068+30.60.85021000
'26/04/0823.82423.823.9+0.54+2.311.1125.670.123793850.980.1-20+294+2922.35021000
'26/04/0723.323.423.323.4+0.29+1.250.3625.13-0.042614270.610.07+380+36.4+74.42.35021000
'26/04/0223.423.423.123.1-0.21-0.921.225.08-1.09942750.340.02+160-19.2-3.242.3021000
'26/04/0122.823.322.823.3+0.55+2.412.2925.14-0.41362680.510.03-1.840+37.6+35.72.27021000
'26/03/3122.622.822.622.8+0.17+0.741.0324.85-1.641982860.690.05+15.60+95.7+1112.28021000
'26/03/3022.522.622.422.6-0.52-2.260.8524.3-0.121744520.380.04-230-57.6-80.62.25021000
'26/03/2723.223.22323.1-0.17-0.720.824.152.742964280.690.07-710+98.4+27.42.29021000
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
'26/03/2623.523.523.323.3-0.18-0.750.7924.631.524265460.780.11-560-23.7-79.72.39021000
'26/03/2523.523.523.423.5+0.11+0.480.6425.080.4830330310.08-40+135+1312.47021000
'26/03/2423.323.423.323.4+0.14+0.60.625.060.085333541.510.13+26.10+50.2+76.42.48021000
'26/03/2323.423.423.223.2-0.36-1.540.7125.38-1.811964800.410.05+160-43.5-27.52.44021000
'26/03/2023.723.723.623.6-0.1-0.430.3925.041.11923570.260.02-12.40-26.4-38.92.42021000
'26/03/1923.923.923.623.7-0.41-1.70.9325.280.592054370.470.05-460-15.2-61.22.43021000
'26/03/1823.924.123.924.1+0.2+0.860.7825.431.71613030.530.04+110+54.7+65.72.5021000
'26/03/1723.92423.823.9-0.06-0.230.4725.82-0.661783840.460.05+140-21.2-7.242.5021000
'26/03/16242423.923.9-0.04-0.160.3925.83-0.472435050.480.06-360+78.5+42.52.48021000
'26/03/1324242424-0.07-0.270.3525.510.931572960.530.04+47.10-39+8.072.53021000
'26/03/1224.324.32424-0.24-11.2325.720.392903400.850.07+30+90.6+93.62.47021000
'26/03/1124.324.424.324.3+0.07+0.270.3825.970.421012440.410.03+20+58.3+60.32.46-121000
'26/03/1024.124.224.124.2+0.47+20.5526.14-0.52272700.840.06+390+37.9+76.92.46022000
'26/03/0923.923.923.623.7-0.65-2.671.2226.11-2.396286041.040.16-84.90+69.9-15.12.4+222000
'26/03/0624.424.424.424.4+0.03+0.110.2325.921.071983410.580.05+280+18.8+46.82.52020000
'26/03/0524.424.524.324.4+0.26+1.080.8926.24-0.272573140.820.07+800+47.1+1272.48020000
'26/03/0424.224.224.124.1-0.04-0.150.4226.29-1.546154241.450.16+2410+34.6+2762.37020000
'26/03/0324.224.324.124.1-0.05-0.190.4626.06-0.51723640.470.04+13.90-0.86+132.02020000
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
'26/03/0224.224.324.124.2-0.16-0.650.5726.13-0.585945671.050.15-51.90+148+95.92020000
'26/02/2624.424.424.424.4+0.22+0.930.1526.23-0.314683861.210.12+110+300+3111.92+620000
'26/02/2524.124.224.124.1+0.09+0.390.5826.31-1.544714541.040.12+1630+1.87+1652.61014000
'26/02/2424.224.22424-0.23-0.96126.05-0.935176840.760.13-350+110+75.32.38+214000
'26/02/2324.424.424.224.3-0.61-2.470.6725.761.157161,2550.570.19-1160-223-3382.43+412000
'26/02/1124.924.924.924.9-0.03-0.110.1926.451.013843481.10.1+200-142-1222.608000
'26/02/1024.924.924.924.9+0.02+0.070.2226.740.041913250.590.05+10+42.5+43.52.5708000
'26/02/0924.92524.924.9+0.36+1.480.7226.77-0.153973761.060.11+1630+10.5+1732.5708000
'26/02/0624.724.724.424.5-0.56-2.231.0426.79-1.713576110.580.09-49.70-128-1782.3308000
'26/02/0525.225.32525.1-0.11-0.441.0726.651.081,1793583.290.32+2980-214+842.408000
'26/02/0425.225.225.125.2-0.2-0.770.29270.221032310.450.03-20+16.3+14.31.9708000
'26/02/0325.325.425.325.4+0.54+2.170.5627.010.952612750.950.07+520+167+2191.9808000
'26/02/0224.92524.824.9-0.09-0.370.8627.25-2.13923821.030.1+320+53.6+85.61.9+38000
'26/01/30252524.924.9-0.23-0.920.3726.91-0.452123390.620.06+60+65.4+71.41.8605000
'26/01/2925.225.225.125.2-0.09-0.370.5526.830.781592760.580.04-120+50.5+38.51.85+15000
'26/01/2825.225.325.225.3-0.03-0.110.2927.070.262403340.720.07+220+26.8+48.81.86+14000
'26/01/2725.125.325.125.3+0.41+1.650.7127.22-0.182573730.690.07+840+116+2001.8303000
'26/01/26252524.924.9-0.09-0.370.4127.09-1.351674720.350.0400-40.3-40.31.7103000
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
'26/01/2324.925.124.925+0.21+0.860.926.93-0.371752820.620.05+80+90.9+98.91.71-93000
'26/01/2224.724.824.724.8+0.05+0.190.4126.81-0.791222950.410.03+60-15.4-9.381.7012000
'26/01/2124.824.824.724.7-0.2-0.780.5226.58-0.112194010.550.06-220-7-291.68012000
'26/01/2025.425.424.924.9-0.03-0.112.0926.441.21934300.450.05-150-18.6-33.61.71012000
'26/01/1925.225.224.924.9-0.36-1.430.8527.07-1.053537560.470.09-1730-60.5-2331.73012000
'26/01/1625.425.425.325.3-0.06-0.220.3327.090.333215410.590.09-54.90+71.9+171.98+912000
'26/01/1525.425.425.325.4-0.25-0.980.6927.150.332274120.550.06-0.80-85.5-86.32.0603000
'26/01/1425.825.825.625.6-0.14-0.540.5427.50.042153940.550.06-1.80+8.32+6.522.0603000
'26/01/1325.625.825.625.8+0.17+0.660.6627.7-0.142523690.680.07+1090+31.2+1402.0603000
'26/01/1225.625.725.625.6-0.01-0.040.2927.7-0.81773510.50.05+30-24-211.9103000
'26/01/0925.425.625.425.6+0.15+0.590.6227.52-0.111332600.510.04+440+53.7+97.71.903000
'26/01/0825.425.525.425.4-0.02-0.070.3327.4-0.262142860.750.06+80+150+1581.8403000
'26/01/0725.425.525.425.5+0.03+0.110.2927.44-0.333603051.180.1+460+80+1261.8303000
'26/01/0625.325.525.325.4+0.12+0.480.6327.43-0.42313890.590.06+980+16.8+1151.7603000
'26/01/0525.525.525.325.3-0.25-0.980.7627.29-0.374206110.690.11-1820+70.6-1111.6203000
'26/01/0225.525.625.525.6+0.06+0.220.3627.370.333073500.880.08-20+169+1671.8803000
'25/12/3125.525.625.525.5-0.04-0.150.2227.5-0.361242350.530.03+40+19.5+23.51.8803000
'25/12/3025.725.725.625.6-0.1-0.40.427.51-0.261242410.510.03-80+54.9+46.91.88-53000
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
'25/12/2925.725.725.625.7-0.05-0.180.3327.64-0.331133990.280.03-10+101.8908000
'25/12/2625.625.725.625.7+0.08+0.330.427.69-0.335003831.30.14+1050-14+911.8908000
'25/12/2425.625.725.625.6+0.03+0.110.2527.59-0.29942550.370.03+60+30.5+36.51.7408000
'25/12/2325.725.725.625.6-0.02-0.070.4427.52-0.151222610.470.03-40-36-401.7308000
'25/12/2225.525.625.525.6+0.1+0.40.4427.480.071583340.470.04+40+35+391.7408000
'25/12/1925.425.525.425.5+0.22+0.880.5927.370.071332610.510.04+40+79.2+83.21.7308000
'25/12/1825.425.425.225.3-0.13-0.510.6227.110.152472630.940.07-170+77.8+60.81.7308000
'25/12/1725.325.425.325.4+0.15+0.590.727.34-0.182202630.840.06-10+11.3+10.31.75+58000
'25/12/1625.325.325.225.3-0.08-0.330.5527.24-0.411403270.430.04-40+18.8+14.81.7503000
'25/12/1525.325.425.325.3+0.04+0.150.2927.3-0.291443410.420.04+100+28+381.7603000
'25/12/1225.225.325.225.3+0.31+1.230.4527.2-0.072672391.120.07+200+88.3+1081.7403000
'25/12/1125.225.224.925-0.2-0.81127.17-1.198414182.010.23+160-29.7-13.71.7203000
'25/12/1025.225.225.225.2+0.03+0.110.2227.050.071442700.530.04-10+86.5+85.51.6903000
'25/12/0925.425.425.125.2-0.22-0.880.9527.09-0.181523580.430.04-10-53.4-54.41.6903000
'25/12/0825.625.625.425.4-0.06-0.220.9127.230.182644360.610.07-880-29.8-1181.7-23000
'25/12/0525.325.625.325.5+0.11+0.440.9627.220.441272810.450.03-90+40.1+31.11.8205000
'25/12/0425.225.325.225.3-0.06-0.220.5927.29-0.26732210.330.02+10+8.46+9.461.8305000
'25/12/0325.325.425.325.4+0.11+0.440.3727.270.041102740.40.03+480+8.13+56.11.8305000
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
'25/12/0225.225.325.225.3+0.12+0.480.3327.24-0.291702790.610.05+940-12+821.7605000
'25/12/0125.225.325.225.2000.5227.29-0.961082900.370.03+30-11.9-8.891.6305000
'25/11/2825.125.225.125.2+0.06+0.220.2627.04-0.044573571.280.12+3570-159+1982.3205000
'25/11/2725.125.125.125.1+0.04+0.150.2627-0.112864340.660.08+340+81.2+1151.8205000
'25/11/262525.12525.1+0.29+1.160.4526.860.261523210.470.04+180+4.54+22.51.7705000
'25/11/2524.724.824.724.8+0.24+0.990.326.64-0.081662690.620.04+100+99.9+1101.7405000
'25/11/2424.424.624.424.5+0.34+1.380.8126.280.34633091.50.12+66.50+192+2581.7305000
'25/11/2124.424.424.224.2-0.41-1.660.7626.04-0.153624660.780.09-1140+190+76.31.6305000
'25/11/2024.524.624.524.6+0.3+1.230.6926.230.792452590.950.06+730+80+1531.805000
'25/11/1924.324.424.324.3-0.2-0.80.5726.16-0.155923911.510.15-2600+233-27.31.6905000
'25/11/1824.724.724.424.5-0.37-1.51.2326.44-0.428874801.850.23+2.10+76.1+78.22.0605000
'25/11/1725.125.124.724.9+0.04+0.151.8726.670.221984150.480.05+250+21.5+46.52.0405000
'25/11/1424.924.924.824.9-0.47-1.870.4426.73-0.154454720.940.12+2360-239-2.662.01-15000
'25/11/1325.325.325.225.3+0.03+0.110.3327.120.292322520.920.06-20+6.17+4.171.6806000
'25/11/1225.225.325.225.3+0.32+1.270.6327.21-0.153204230.760.09+60+136+1421.68+36000
'25/11/1125252525+0.01+0.040.3427-0.633582901.240.1+10.50+32.9+43.41.6703000
'25/11/10252524.825+0.11+0.450.9726.650.632123650.580.06+5.50+91.7+97.21.6403000
'25/11/0724.924.924.824.9-0.24-0.960.4826.72-0.073554180.850.09-10+30+291.6203000
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
'25/11/0625.325.32525.1+0.1+0.411.2327-0.151113060.360.03-20-15.1-17.11.63-13000
'25/11/05252524.925-0.07-0.260.6326.92-0.265354921.090.14+30+119+1221.6304000
'25/11/0425.225.22525.1-0.13-0.520.5927.12-0.745263731.410.14+70+278+2851.6204000
'25/11/0325.325.325.225.2-0.07-0.290.5927.0604214101.030.11-190+229+2101.61-14000
'25/10/3125.325.325.325.3+0.13+0.520.2226.81.256323761.680.17+1330+243+3761.6405000
'25/10/3025.225.225.125.1-0.07-0.30.6327.16-0.596634271.550.18+200+128+1481.4505000
'25/10/2925.225.225.225.2+0.07+0.260.3727.14-0.221633280.50.04+200+89.4+1091.42-35000
'25/10/2825.325.325.225.2+0.04+0.150.5927.05-0.152564150.620.07-20+52+501.38+18000
'25/10/272525.12525.1+0.39+1.580.4126.790.673805820.650.1+150+217+2321.3807000
'25/10/2324.824.824.724.7-0.1-0.410.5626.6-0.191352930.460.04+190+49.2+68.21.35-27000
'25/10/2224.724.824.724.8+0.13+0.530.572493560.70.07+480+152+2001.33+19000
'25/10/2124.724.724.724.7+0.26+1.070.3426.64-0.453283520.930.09+1270+132+2601.26+18000
'25/10/2024.424.424.424.4+0.35+1.470.3926.25-0.043014120.730.08+240+174+1981.76-17000
'25/10/1724.124.224.124.1-0.23-0.960.5726.06-0.772254620.490.06+270+8.1+35.11.7308000
'25/10/1624.224.424.224.3+0.07+0.310.4626.21-0.383193970.80.08+30+158+1611.7208000
'25/10/1524.224.224.224.2+0.14+0.580.3126.0304533361.350.12+60+22.5+28.51.7108000
'25/10/1424.224.224.124.1-0.11-0.460.6526.04-0.622504450.560.06-20+11.9+9.871.708000
'25/10/1324.124.224.124.2-0.24-0.990.6925.71.153176010.530.08+3.10+61.6+64.71.708000
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
'25/10/0924.524.524.424.5+0.07+0.270.2726.29-0.113463590.960.09+60+30.7+36.71.7+28000
'25/10/0824.424.424.424.4-0.01-0.040.3126.22-0.112003770.530.05+430+98.1+1411.69-16000
'25/10/0724.424.524.424.4+0.07+0.310.6926.34-0.532934440.660.08-3.940+136+1321.6307000
'25/10/0324.324.424.324.3+0.02+0.080.3126.080.152093020.690.05-90+142+1331.6407000
'25/10/0224.324.324.324.3+0.09+0.380.1926.14-0.152463510.70.06+760+114+1901.6507000
'25/10/0124.324.324.224.2-0.14-0.570.4626.12-0.461443740.390.04-3.040+2.67-0.361.5507000