≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00751B 元大AAA至A公司債 / K線圖(日)

00751B 元大AAA至A公司債

日期: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
28.5928.54+0.05+0.18%0.18%28.5828.628.55
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%)
4,7751.36億1,2003.98張/筆28.5728.69 (-0.33%)
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)
3,3379,526萬1,3682.44張/筆28.55+0.04 (+0.14%)

連續漲跌: 連2漲  ( +0.09元 / +0.32%)

上櫃指數: 426.71 (-3.75 / -0.87%)

新聞及公告

• 元大20年期以上AAA至A級美元公司債券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08月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 09/17)

• 元大20年期以上AAA至A級美元公司債券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08月31日收益分配評價結果。 (分配收益公告 09/01)

00751B 元大AAA至A公司債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共1,949日
成交價: 28.59元 (+0.05元/ +0.18%)成交張數: 4,775張成交金額: 1.36億元
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
歷史第三低
近3日新高
連2漲
(+0.09元/ +0.32%)
第809高
近2日新高
第837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

結算價
28.59元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年15年20年今年
01/02
~10/08
起算價28.6828.8229.9230.0931.4532.1432.0635.5631.6544.04---32.15
漲跌價-0.09-0.23-1.33-1.5-2.86-3.55-3.47-6.97-3.06-15.45----3.56
漲跌幅-0.31%-0.8%-4.45%-4.99%-9.09%-11%-10.8%-19.6%-9.67%-35.1%----11.1%
振幅0.52%1.21%5.25%6.88%9.7%11.9%14.6%20.5%26.4%39.2%---13.7%
成交張數1.58萬2.8萬6.45萬11.1萬31.7萬76.9萬186萬444萬808萬1,031萬---154萬
成交金額4.49億8億18.6億32.5億96.2億240億591億1,430億2,685億3,454億---489億
週轉率0.3%0.53%1.23%2.1%6.04%14.6%35.4%84.5%154%196%---29.4%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/10/0828.5828.628.5528.59+0.05+0.180.1828.69-0.334,7751,2003.981.36-470-203-2500.37-102,302010.04
'26/10/0728.5128.5728.5128.54+0.04+0.140.2128.68-0.483,3371,3682.440.95+1970-1,010-8130.37+172,312010.04
'26/10/0628.5928.5928.4528.5-0.18-0.630.4928.62-0.417,6403,1402.432.18+120-2,222-2,2100.37+62,295010.04
'26/10/0528.7628.7728.6728.68-0.08-0.280.3528.480.686,0922,7092.251.75-1970-2,317-2,5140.35+92,289010.04
'26/10/0228.828.828.7328.76-0.06-0.210.2428.660.376,1281,9963.071.76+1950-2,333-2,1380.36+262,280+110.04
'26/10/0128.7528.8328.728.82-0.09-0.310.4528.84-0.087,3192,3763.082.1-900-3,169-3,2590.35+22,254000
'26/09/3028.8828.9228.8328.91-0.01-0.030.3128.670.834,5891,9562.351.33+200-1,822-1,8020.35+202,252000
'26/09/2929.1529.1528.8928.92-0.64-2.170.8828.80.414,0605,5172.554.07-5940-9,025-9,6190.35+942,232000
'26/09/2429.6129.6229.5529.56-0.43-1.430.2329.241.098,5323,0912.762.52-2,6120-3,262-5,8740.36-22,138000
'26/09/2329.930.0229.929.99+0.07+0.230.429.51.632,0347772.620.61+2810+587+8680.41-42,140000
'26/09/22303029.9229.92-0.07-0.230.2729.96-0.143,9981,3672.921.2+50.20+434+4840.41-1032,144000
'26/09/2130.0130.0129.9329.99-0.05-0.170.2730.01-0.063,2061,3552.370.96+2210-993-7720.4-272,247000
'26/09/1830.4530.5230.4230.47+0.21+0.690.3330.30.567,2081,0077.162.2+2,2880-1,528+7600.4+2632,274000
'26/09/1730.3130.3830.2530.26+0.21+0.70.4330.56-0.983,8361,0033.821.16+8650-219+6460.37-122,011000
'26/09/1630.1230.1630.0430.05+0.12+0.40.430.16-0.372,6919712.770.81+3270-518-1910.35-262,023000
'26/09/1529.953029.9129.93+0.05+0.170.330.08-0.52,3001,0832.120.69+3940-368+26.10.34-12,049-100
'26/09/1429.8729.9129.8329.88+0.06+0.20.2730.03-0.53,9161,2643.11.17-2650+846+5810.34-22,050+110.05
'26/09/1129.8329.8429.7829.82-0.16-0.530.229.89-0.239,6573,0133.212.88-5,1460+1,028-4,1180.34+642,052000
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
'26/09/1029.993029.9429.98-0.08-0.270.229.770.715,1722,0532.521.55-1,9730+506-1,4670.44+131,988000
'26/09/0930.0930.1430.0430.06-0.03-0.10.3329.990.244,0171,5802.541.21+1440-774-6300.48-61,975000
'26/09/0830.1430.1430.0330.09-0.06-0.20.3630.12-0.114,3981,6682.641.32-1,1860+585-6010.47+171,981000
'26/09/0730.2630.2630.1330.15-0.15-0.50.4330.25-0.325,0982,4672.071.54-37.70-941-9790.5+221,964000
'26/09/0430.330.3130.2330.3000.2630.250.184,0521,0463.871.23+390+1,316+1,3550.5+91,942000
'26/09/0330.2430.3130.2430.3+0.09+0.30.2330.34-0.123,5378454.191.07-50+1,325+1,3200.49-51,933000
'26/09/0230.1730.2130.1230.21-0.02-0.070.330.26-0.174,6461,3833.361.4+2160-1,177-9610.49+101,938000
'26/09/0130.2930.2930.2130.23-0.27-0.890.2630.190.154,3632,0212.161.32-1200-2,324-2,4440.49+131,928000
'26/08/3130.530.5630.4430.5+0.03+0.10.3930.370.424,0468654.681.23+1220+448+5700.4901,915000
'26/08/2830.630.630.4430.47-0.2-0.650.5230.410.184,5751,3423.411.39-9080-1,654-2,5620.4901,915000
'26/08/2730.6630.730.630.67+0.04+0.130.3330.590.276,1032,3412.611.87+2,5610-2,870-3090.41-11,915000
'26/08/2630.6430.7230.6330.63+0.2+0.660.330.73-0.334,1478724.761.27+1,2990-326+9730.3801,916000
'26/08/2530.430.4430.3830.43+0.07+0.230.230.79-1.183,3268343.991.01-10+504+5030.3601,916000
'26/08/2430.3730.3730.330.36-0.03-0.10.2330.45-0.296,9659697.192.11-1660-3,225-3,3910.3601,916000
'26/08/2130.4430.4430.3530.39-0.26-0.850.2930.270.412,6731,2052.220.81-6000-951-1,5510.3601,916000
'26/08/2030.4530.6730.4530.65+0.39+1.290.7330.440.684,5741,0554.341.4+7670+2,196+2,9630.37-621,916000
'26/08/1930.230.2930.230.26+0.17+0.560.330.73-1.543,9871,1503.471.21+8240+477+1,3010.36-251,978000
'26/08/1830.2130.2130.0730.09-0.32-1.050.4630.24-0.519,3482,9693.152.81-3840-5,253-5,6370.34+492,003000
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
'26/08/1730.5330.5330.3930.41-0.26-0.850.4630.071.117,3132,8902.532.23-1020-3,075-3,1770.35+441,954000
'26/08/1430.7730.8230.6730.67-0.05-0.160.4930.490.63,4131,3692.491.05+3060-1,678-1,3720.35+71,910000
'26/08/1330.7430.7430.730.72-0.02-0.070.1330.84-0.412,7901,8821.480.86-1460-233-3790.3501,903000
'26/08/1230.7430.7930.7130.74+0.01+0.030.2630.730.023,2911,9671.671.01+59.20-278-2190.35-751,903000
'26/08/1130.7830.830.6930.73-0.23-0.740.3630.78-0.154,3762,3361.871.34-710-2,672-2,7430.35-501,978000
'26/08/10313130.9430.96+0.04+0.130.1930.70.853,1958973.560.99+180+301+3190.35-502,028000
'26/08/0730.9330.9630.8930.92-0.26-0.830.2231.07-0.485,1432,0642.491.59-6270-3,070-3,6970.35+22,078000
'26/08/0631.1731.1931.0931.18+0.01+0.030.3230.950.743,0001,2292.440.93-1550+246+90.80.3602,076000
'26/08/0531.1931.2331.1531.17+0.25+0.810.2631.22-0.164,2948415.111.34-2560+2,261+2,0050.37-1602,076000
'26/08/0430.9230.9630.9130.92+0.09+0.290.1631.32-1.294,2271,1323.731.31+360+735+7710.37-722,236000
'26/08/0330.8430.8430.7230.83-0.19-0.610.3931.06-0.746,8781,4094.882.12-3,2120+3,147-65.10.37+182,308000
'26/07/3130.8631.0230.8631.02+0.27+0.880.5230.720.973,7448644.331.16+1690+975+1,1440.5-3082,290000
'26/07/3030.7830.8830.7230.75-0.4-1.280.5130.97-0.78,5682,3573.642.64-3,7880+1,527-2,2610.5+522,598000
'26/07/2931.1431.2131.1331.15+0.05+0.160.2630.821.0611,7092,4154.853.65+2,5630+7,758+10,3220.58+1182,546000
'26/07/2831.1231.1231.0231.1-0.08-0.260.3231.26-0.514,2871,4253.011.33+9820+1,848+2,8300.53+42,428000
'26/07/2731.1131.1931.1131.18+0.13+0.420.2631.030.492,7789193.020.87+9210+562+1,4830.51+12,424000
'26/07/2431.0831.0831.0231.05-0.11-0.350.1930.990.215,5251,5523.561.71+2680-214+54.30.49+1382,423-100
'26/07/2331.2831.2831.1331.16-0.1-0.320.4830.970.612,7711,3812.010.86-5850-395-9800.48-12,285010.04
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
'26/07/2231.3231.3231.1931.26-0.07-0.220.4131.28-0.054,8231,0664.521.51-2,0790+1,990-89.40.5-492,286+110.04
'26/07/2131.4231.4231.2831.33-0.16-0.510.4431.33-0.013,4599893.51.08-1,4480+793-6550.54-902,335000
'26/07/2031.4431.531.4231.49+0.05+0.160.2531.340.488,8481,3846.392.78+4,3830+1,403+5,7860.5602,425000
'26/07/1731.4331.4631.431.44+0.06+0.190.1931.59-0.498,2512,0024.122.59+2,6100+3,902+6,5120.5802,425000
'26/07/1631.3731.431.3331.38+0.15+0.480.2231.51-0.43,0229033.350.95+9740-335+6390.6202,425000
'26/07/1531.2131.2831.231.23+0.04+0.130.2631.42-0.593,4561,2192.831.08+7260-1,433-7070.602,425000
'26/07/1431.2831.3631.1531.19-0.09-0.290.6731.28-0.34,4922,5061.791.4-3890+1,136+7470.59-502,425000
'26/07/1331.4431.4431.2531.28-0.17-0.540.631.31-0.117,3842,1273.472.31-4,4890+1,073-3,4150.6-502,475000
'26/07/0931.4331.4931.3931.45+0.02+0.060.3231.59-0.463,5927484.81.13-1,3100+787-5230.7802,525000
'26/07/0831.7431.7431.4131.43-0.42-1.321.0431.45-0.0611,0802,7953.963.49-7,7210+2,333-5,3880.8102,525000
'26/07/0731.931.9531.8531.85-0.11-0.340.3131.630.685,7811,0285.621.84+4010+585+9860.96-502,525000
'26/07/0631.8831.9931.8531.96+0.11+0.350.4431.950.025,5201,0805.111.76+2,4840+975+3,4590.9502,575000
'26/07/0331.8631.8731.8231.85+0.09+0.280.1631.810.143,8307804.911.22+1,5180+297+1,8151+22,575000
'26/07/0231.7831.8131.7531.76-0.03-0.090.1931.81-0.153,9798694.581.26+2500+42.7+2930.9702,573000
'26/07/0131.7531.8231.7531.79-0.38-1.180.2231.8-0.028,3021,4295.812.64-4,0010+3,271-7301.0202,573000
'26/06/3032.132.2132.132.17+0.07+0.220.3431.90.834,6581,1524.041.5+250+3,625+3,6501.1-502,573000
'26/06/2932.0432.1332.0132.1+0.01+0.030.3732.24-0.447,4061,3015.692.38-5710+5,881+5,3101.1-92,623000
'26/06/2632.1532.1532.0532.09+0.03+0.090.3132.18-0.2812,8662,1266.054.13+2,9300+7,653+10,5831.21-522,632000
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
'26/06/2532.0932.1232.0432.06+0.26+0.820.2532.19-0.428,8561,4716.022.84-7890+6,958+6,1691.15-1002,684000
'26/06/2431.6931.8131.6931.8+0.17+0.540.3832.17-1.168,7811,5495.672.79+5,5940+1,304+6,8981.26-3502,784000
'26/06/2331.731.731.6131.63-0.11-0.350.2831.75-0.373,8271,3522.831.21-2330+1,355+1,1221.16+13,134000
'26/06/2231.7831.7931.6631.74-0.09-0.280.4131.670.2212,3111,8626.613.9+9900-165+8251.16-133,133000
'26/06/1832.1632.2732.1632.26+0.18+0.560.3432.250.048,5121,7724.82.74+3,0860+2,923+6,0091.33-33,146000
'26/06/1732.0332.132.0332.08+0.07+0.220.2232.15-0.235,1939085.721.67-1,0330+1,603+5701.37+2503,149000
'26/06/1632.1232.1231.9832.01-0.16-0.50.4432.16-0.477,1261,2885.532.28-3,2780+2,152-1,1261.3902,899000
'26/06/1532.1432.232.1432.17+0.1+0.310.1932.070.315,8611,3114.471.89+2,4360+758+3,1941.55-3002,899000
'26/06/1231.9532.0931.9532.07+0.24+0.750.4432.14-0.217,7111,5894.852.47+1,5140+3,635+5,1491.59-93,199000
'26/06/1131.7131.8431.731.83+0.06+0.190.4432.18-1.097,1101,2525.682.26-1,7740+5,416+3,6421.5603,208000
'26/06/1031.7231.8231.7231.77+0.14+0.440.3231.86-0.286,7731,4454.692.15+1,1430+3,882+5,0251.88-23,208000
'26/06/0931.7131.7131.6231.63-0.15-0.470.2831.92-0.928,5811,5075.692.72-5,5790+5,070-5091.85+23,210000
'26/06/0831.6831.8231.6631.78-0.11-0.340.531.730.1611,3221,9195.93.59+2,9910+4,699+7,6901.96-303,208000
'26/06/0531.8631.9531.8531.89+0.07+0.220.3131.780.346,3581,2645.032.03+1,0520+3,417+4,4692.0903,238000
'26/06/0431.8231.8631.831.82-0.02-0.060.1931.96-0.455,0941,1454.451.62-2570+2,375+2,1182.16-43,238000
'26/06/0331.9431.9431.8431.84-0.14-0.440.3131.85-0.039,2231,6145.712.94-4,0290+6,239+2,2102.16+53,242000
'26/06/0231.7831.9931.7631.98+0.29+0.920.7332.04-0.1810,6712,0235.283.4+2,3140+6,380+8,6942.33-113,237000
'26/06/0131.831.8131.6431.69-0.12-0.380.5331.9-0.6714,9141,8168.214.73+3,4710+5,866+9,3382.28-2003,248000
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
'26/05/2931.7331.8531.7331.81+0.25+0.790.3831.86-0.1611,0651,5357.213.52+5,8840+2,861+8,7452.25-133,448000
'26/05/2831.6531.6531.5231.56-0.09-0.280.4131.87-0.986,3851,3964.572.02+2,4500+730+3,1802.14+13,461000
'26/05/2731.631.6631.5731.65+0.04+0.130.2831.7-0.157,1011,5704.522.25+3,7530+2,133+5,8862.06-63,460000
'26/05/2631.5231.6231.5131.61+0.11+0.350.3531.67-0.196,0541,5094.011.91+3,4180+1,153+4,5711.9803,466000
'26/05/2531.531.5931.4631.5+0.13+0.410.4131.61-0.369,5711,4986.393.02+6,9180+508+7,4262.0903,466000
'26/05/2231.3531.3831.3131.37+0.18+0.580.2231.61-0.788,0831,4945.412.53+5,4440-205+5,2391.95-33,466000
'26/05/2131.2231.2531.1831.19+0.18+0.580.2331.51-1.026,3641,2794.981.99+3,3410+539+3,8801.85-103,469000
'26/05/2031.0331.0630.9831.01-0.18-0.580.2631.43-1.369,4862,3434.052.94+3120+2,363+2,6752.14+123,479000
'26/05/1931.2131.2531.1831.19-0.01-0.030.2231.10.36,2281,4504.291.94-2360+2,622+2,3862.1303,467000
'26/05/1831.2231.2231.1231.2-0.18-0.570.3231.23-0.095,8931,9992.951.84+2,1060+626+2,7322.13-293,467000
'26/05/1531.5131.5231.3531.38-0.17-0.540.5431.230.477,3722,6112.822.32-2,6980+1,568-1,1302.09+633,496000
'26/05/1431.5231.5531.531.55+0.04+0.130.1631.58-0.15,7181,3464.251.8+4460+1,861+2,3072.1503,433000
'26/05/1331.531.5431.4831.51000.1931.53-0.076,5221,4914.372.05+2,1650+879+3,0442.14-143,433000
'26/05/1231.4831.5231.4831.51-0.03-0.10.1331.50.035,3301,2744.181.68+1,6510+454+2,1052.1+43,447000
'26/05/1131.5631.5831.5231.54+0.01+0.030.1931.58-0.148,9531,4836.042.82+5,3290+497+5,8262.06+43,443000
'26/05/0831.5631.6431.531.53-0.13-0.410.4431.71-0.585,1161,6983.011.61-1,1370+651-4861.96+23,439000
'26/05/0731.731.831.6531.66-0.01-0.030.4731.540.389,9531,3287.493.16+4,2940-1,733+2,5611.9803,437000
'26/05/0631.731.731.631.67+0.18+0.570.3231.82-0.4910,0531,9125.263.18+3,9510-5.43+3,9461.9-103,437000
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
'26/05/0531.5231.5331.4731.49-0.17-0.540.1931.75-0.819,3032,4523.792.93-2,1370+1,936-2011.83+123,447000
'26/05/0431.6831.6931.631.66+0.02+0.060.2831.510.476,6231,8473.592.1+4500+2,875+3,3251.87+13,435000
'26/04/3031.5831.6731.5831.64-0.22-0.690.2831.64-0.0110,1051,6136.263.2-3,7170+3,693-241.86+13,434000
'26/04/2931.7231.8931.6931.86+0.17+0.540.6331.590.855,8481,8343.191.86+5860-1,243-6571.93-813,433000
'26/04/2831.631.7331.631.69-0.01-0.030.4131.76-0.243,8991,4292.731.24+950+1,502+1,5971.92+23,514000
'26/04/2731.7831.831.6831.7-0.11-0.350.3831.680.077,3732,3493.142.34+1,5080+1,139+2,6471.91-13,512000
'26/04/2431.8631.8931.8131.81-0.05-0.160.2531.92-0.332,7911,1702.390.89+4500+355+8051.88+13,513000
'26/04/2331.931.9231.8531.86-0.07-0.220.2231.98-0.388,1141,4445.622.59+2,6160+822+3,4381.88+23,512000
'26/04/2231.9831.9831.8831.93-0.05-0.160.3131.98-0.175,5731,3024.281.78+2,2710+361+2,6321.83+33,510000
'26/04/2131.9132.0131.9131.98+0.09+0.280.3131.870.345,3811,6623.241.72+2,5130+1,386+3,8991.78-1023,507000
'26/04/2031.8931.9331.8631.89+0.07+0.220.2232.1-0.666,4291,1895.412.05+3,5670+810+4,3771.73+403,609000
'26/04/1731.9431.9431.8131.82-0.26-0.810.4132.18-1.125,3372,0862.561.7-2,3250+1,385-9401.66+73,569000
'26/04/1632.1732.1732.0632.08-0.1-0.310.3431.890.63,6861,8811.961.18+1,0310+643+1,6741.71+13,562000
'26/04/1532.232.232.1532.18+0.11+0.340.1632.19-0.037,8141,6124.852.51+4,7790+867+5,6461.7-123,561000
'26/04/1432.0932.1432.0632.07+0.19+0.60.2532.28-0.666,4551,5994.042.07+3,3190+1,439+4,7581.603,573000
'26/04/13323231.8731.88-0.22-0.690.432.25-1.153,4741,2972.681.11-1,0560+1,603+5471.54+23,573000
'26/04/1032.132.1532.0832.1-0.04-0.120.2232.12-0.063,2298403.841.04+6370+1,168+1,8051.56-103,571000
'26/04/0932.2132.2132.0932.14-0.14-0.430.3732.2-0.183,1218303.761+3010+1,844+2,1451.55-93,581000
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
'26/04/0832.1832.2832.1732.28+0.19+0.590.3432.20.2517,5102,3697.395.65+14,5540-302+14,2521.62-1213,590000
'26/04/0732.0832.1632.0732.09+0.26+0.820.2832.22-0.4110,3991,5226.833.34+4,7860+1,577+6,3631.34-13,711000
'26/04/0232.0832.0831.8331.83-0.17-0.530.7832.26-1.342,3628492.780.75+3310+581+9121.2503,712000
'26/04/0131.9732.0131.9132+0.12+0.380.3132.01-0.055,2101,1954.361.67+3,1900+882+4,0721.2403,712000
'26/03/3131.7531.9331.7331.88+0.34+1.080.6332-0.3911,6622,4234.813.71+8,6270+325+8,9521.21-103,712000
'26/03/3031.4431.5631.3831.54+0.06+0.190.5731.78-0.7810,1071,7165.893.18+5,5960+3,181+8,7771.0403,722000
'26/03/2731.631.6231.4731.48-0.2-0.630.4731.380.34,1581,4132.941.31+250+1,157+1,1821.03-213,722000
'26/03/2631.7831.7831.6831.68-0.11-0.350.3131.610.217,7411,1386.82.46-1,9000+2,536+6361.03+243,743000
'26/03/2531.7431.8231.7331.79+0.2+0.630.2831.99-0.645,5911,1494.871.78+2,6850+1,306+3,9911.0703,719000
'26/03/2431.5431.6431.5431.59+0.24+0.770.3231.76-0.536,1201,2514.891.93+3,3290+1,737+5,0661.65-63,719000
'26/03/2331.5831.5831.3531.35-0.59-1.850.7231.95-1.9110,1543,2503.123.19+4040+3,115+3,5192.14+93,725000
'26/03/2031.8931.9731.8831.94+0.21+0.660.2831.461.510,2761,3647.533.28+6,3980+1,391+7,7892.13-1513,716000
'26/03/1932.1632.1732.0732.14-0.11-0.340.3132.47-1.035,8321,2204.781.87-9910+711-2802.01+1503,867000
'26/03/1832.1232.2932.1232.25+0.33+1.030.5332.130.385,6321,3864.061.81+3,3090+711+4,0202.07-1353,717000
'26/03/1732.0532.0531.8931.92-0.08-0.250.532.29-1.166,2141,9623.171.98-2,7080-389-3,0972.04+1083,852000
'26/03/1631.9632.0531.9432+0.04+0.130.3432.16-0.525,8351,2604.631.87+7460+1,001+1,7472.16+13,744000
'26/03/1331.9632.0231.9231.96-0.02-0.060.3131.920.126,1271,4264.31.96-1,7820+1,883+1012.1903,743000
'26/03/1232.1132.1331.9631.98-0.48-1.480.5231.890.2713,7933,6913.744.42-7,9260-1,537-9,4632.27+603,743000
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
'26/03/1132.6232.6232.4532.46-0.37-1.130.5232.021.3511,9952,1865.493.9-9,8530+4,964-4,8892.48+143,683000
'26/03/1032.6532.8432.6532.83+0.48+1.480.5932.550.8613,0092,3905.444.27+6,3700+1,967+8,3372.69-13,669000
'26/03/0932.5132.5132.2532.35-0.32-0.980.833.04-2.1511,5212,4994.613.73+2,2920+5,176+7,4682.49+33,670000
'26/03/0632.732.7132.6232.67+0.06+0.180.2832.560.346,9641,3665.12.28+1,1290+1,945+3,0742.6403,667000
'26/03/0532.6932.732.6132.61-0.08-0.240.2832.75-0.445,9631,4544.11.95-1,6600+3,153+1,4933.8103,667000
'26/03/0432.6432.832.6432.69+0.12+0.370.4932.92-0.7124,5572,8998.478.04+11,6690+9,913+21,5823.83-43,667000
'26/03/0332.632.6632.5532.57-0.11-0.340.3432.79-0.6622,7981,77112.97.43-2,7050+4,800+2,0953.57-83,671000
'26/03/0232.7332.7432.5432.68+0.19+0.580.6232.670.04130,6002,02264.642.5+120,0400+4,206+124,2463.63-103,679000
'26/02/2632.5232.5432.4832.49-0.03-0.090.1832.57-0.267,1431,4125.062.32-2,8260+3,344+5181.0803,689000
'26/02/2532.6432.6832.5132.52-0.1-0.310.5232.66-0.428,7321,6635.252.84-3,9480+3,655-2931.14-43,689000
'26/02/2432.6432.732.632.62-0.02-0.060.3132.78-0.486,5071,4544.482.12+50+2,346+2,3511.22-23,693000
'26/02/2332.4632.7332.4632.64+0.27+0.830.8332.74-0.313,4633,1194.324.4+4,6840+6,285+10,9691.22-123,695000
'26/02/1132.4332.4532.3732.37+0.07+0.220.2532.360.0310,5431,5027.023.42-2,0360+4,664+2,6281.12-123,707000
'26/02/1032.332.3232.2332.3000.2832.59-0.894,7341,0504.511.53-1,3230+1,658+3351.1703,719000
'26/02/0932.2832.3132.2632.3-0.03-0.090.1532.38-0.255,8491,2704.611.89-2,0080+3,845+1,8371.19-293,719000
'26/02/0632.3732.4532.3332.33+0.09+0.280.3732.48-0.456,7031,5224.42.17+1,8390+3,315+5,1541.23-1643,748000
'26/02/0532.1832.2432.1632.24+0.07+0.220.2532.48-0.734,0781,0184.011.31+2410+2,868+3,1091.19-53,912000
'26/02/0432.1832.2132.1532.17-0.01-0.030.1932.140.085,2447856.681.69-2,7930+3,945+1,1521.19+43,917000
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
'26/02/0332.232.2332.1632.18-0.22-0.680.2232.22-0.138,1361,1377.162.62-4,4450+4,885+4401.24+13,913000
'26/02/0232.2732.432.1832.4+0.39+1.220.6932.280.3612,4282,3205.364.01+5,9320+2,258+8,1901.6-233,912000
'26/01/3031.9632.0131.9432.01+0.04+0.130.2232.18-0.537,2571,4065.162.32-6170+3,032+2,4151.53-373,935000
'26/01/2932.0732.0731.9531.97-0.12-0.370.3732.2-0.7111,1032,4514.533.55-3,3910+4,581+1,1901.59+423,972000
'26/01/2832.1232.1932.0832.09-0.33-1.020.3432.18-0.2813,1383,8973.374.22-4,3200+3,740-5801.72+363,930000
'26/01/2732.4332.4832.4132.42000.2232.42-0.026,4369846.542.09-2,1670+3,994+1,8271.85-1043,894000
'26/01/2632.4632.4932.3632.42-0.15-0.460.432.65-0.718,0151,6734.792.6-1,7260+3,534+1,8071.8903,998000
'26/01/2332.632.6432.5632.57+0.07+0.220.2532.64-0.227,8401,3405.852.56+2,9430+2,876+5,8191.92-93,998000
'26/01/2232.4332.5132.432.5+0.3+0.930.3432.71-0.6310,8641,6956.413.53+7,3440+594+7,9381.86-34,007000
'26/01/2132.1132.2332.1132.2-0.08-0.250.3732.52-0.999,7901,3937.033.15+1,7470+3,481+5,2281.71+24,010000
'26/01/2032.232.3432.232.28+0.08+0.250.4332.180.35,1331,3543.791.66+2,5780+349+2,9271.6304,008000
'26/01/1932.4132.4132.232.2-0.35-1.080.6532.5-0.945,7302,1582.661.85-1,2710+1,389+1181.58+1234,008000
'26/01/1632.5532.632.5432.55-0.02-0.060.1832.50.156,1331,3104.682+1,0480+2,467+3,5151.61+83,885000
'26/01/1532.5632.6132.5532.57+0.13+0.40.1832.66-0.287,2501,4195.112.36+2,0660+4,085+6,1511.6-263,877000
'26/01/1432.4332.532.4332.44+0.03+0.090.2232.67-0.715,3301,2854.151.73+2,1560+1,927+4,0831.53-1083,903000
'26/01/1332.3932.4532.3732.41+0.07+0.220.2532.52-0.335,9811,3764.351.94+3,6880+928+4,6161.5-114,011000
'26/01/1232.3732.4232.332.34+0.03+0.090.3732.43-0.275,5511,2224.541.8+2,2090+101+2,3101.42-114,022000
'26/01/0932.2532.3232.1932.31-0.03-0.090.432.49-0.563,7501,0443.591.21+9230+1,243+2,1661.91-64,033000
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
'26/01/0832.1632.3532.1632.34+0.22+0.680.5932.210.396,9941,9423.62.26+2,195-900+2,838+4,1332.3104,039000
'26/01/0732.1132.1932.132.12+0.13+0.410.2832.29-0.526,9711,4964.662.24+4,377-900+988+4,4653.72+514,039000
'26/01/0632.1232.1531.9831.99+0.04+0.130.5332.15-0.525,2421,4173.71.68+1,7640-25.5+1,7393.61+23,988000
'26/01/0531.963231.9131.95-0.02-0.060.2832.17-0.68110,0512,34946.835.2+103,0700+600+103,6703.92-93,986000
'26/01/0232.0932.0931.9631.97-0.18-0.560.431.97055,8053,18117.517.8+48,9880+838+49,8262.103,995000
'25/12/3132.1332.1832.132.15+0.02+0.060.2532.10.143,7438994.161.2+4210+1,717+2,1381.08+113,995000
'25/12/3032.2232.2832.1332.13-0.08-0.250.4732.22-0.285,1091,2124.221.65-1,1400+1,814+6741.07+263,984000
'25/12/2932.2232.3332.1832.21-0.01-0.030.4732.3-0.288,3382,1793.832.69+5,0070+747+5,7541.09-93,958000
'25/12/2632.1932.2532.1932.22+0.08+0.250.1932.26-0.137,2161,5874.552.32+3,4810+899+4,3800.99-1,0503,967000
'25/12/2432.1832.2332.1332.14-0.04-0.120.3132.33-0.585,5171,7683.121.77+2,3470+478+2,8250.92-4255,017000
'25/12/2332.1732.2132.1532.18+0.02+0.060.1932.22-0.134,1361,3962.961.33+1,395-1,807+1,872+1,4600.87+15,442000
'25/12/2232.232.232.132.16-0.05-0.160.3132.17-0.044,7181,8612.531.52+2,180-1,803+44.8+4220.8405,441000
'25/12/1932.532.5532.1932.21+0.02+0.061.1232.20.025,7491,3414.291.86+2,7510-1,011+1,7400.59-235,441000
'25/12/1832.6332.6932.5732.6+0.05+0.150.3732.71-0.355,2151,0614.921.7-2050+414+2090.53+4695,464000
'25/12/1732.532.5732.532.55+0.11+0.340.2232.57-0.063,9661,0743.691.29-896+220-486-1,1620.54+1,0014,995000
'25/12/1632.3432.4432.3232.44+0.15+0.460.3732.55-0.332,5401,0712.370.82+4700+543+1,0130.55+323,994000
'25/12/1532.2732.3132.2532.29-0.15-0.460.1832.3-0.044,3531,7502.491.41-929+500-262-6910.54+53,962000
'25/12/1232.5132.5132.4232.44-0.2-0.610.2832.130.963,2591,2942.521.06-2,1760+458-1,7180.56+53,957000
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
'25/12/1132.5232.6832.4932.64+0.19+0.590.5932.550.286,9561,2355.632.26+1,606+200-163+1,6430.6-23,952000
'25/12/1032.3632.4532.3632.45+0.07+0.220.2832.52-0.233,6391,0033.631.18+421+500-475+4460.5703,954000
'25/12/0932.432.4532.3532.38-0.06-0.180.3132.360.063,7961,4562.611.23-7680-152-9200.56-263,954000
'25/12/0832.6232.6232.4132.44-0.27-0.830.6432.380.177,4693,0532.452.42-785+2,740-3,626-1,6710.58+13,980000
'25/12/0532.7332.7832.732.71+0.02+0.060.2432.50.646,1494,3551.412.01-2,700+1,250-679-2,1290.5903,979000
'25/12/0432.7632.7632.6832.69-0.08-0.240.2432.660.095,2141,2064.321.71-3,6920+897-2,7950.66+23,979000
'25/12/0332.7932.8232.7632.77-0.07-0.210.1832.750.075,5832,4482.281.83-2,3760-676-3,0520.68+53,977000
'25/12/0232.832.8432.7732.84-0.11-0.330.2132.760.242,7839502.930.91-440-77.6-1220.73+103,972000
'25/12/0133.0133.0632.9532.95-0.08-0.240.3332.760.595,1081,0574.831.69+740+2,599+2,6730.74-93,962000
'25/11/2833.0633.0633.0133.03-0.04-0.120.1533.07-0.132,6347593.470.87-1000+780+6800.74+83,971000
'25/11/2732.9733.1232.9733.07+0.15+0.460.4633.13-0.187,8771,3665.772.6+3830+349+7320.74-23,963000
'25/11/2632.9732.9932.932.92+0.03+0.090.2733.13-0.633,2409713.341.07+5240+1,374+1,8980.73-23,965000
'25/11/2532.8232.932.8132.89+0.22+0.670.2833.03-0.424,8971,0704.581.61+2,7090+60.1+2,7690.7203,967000
'25/11/2432.532.6732.532.67+0.26+0.80.5232.88-0.645,8841,2574.681.92+3,7360-509+3,2270.66-653,967000
'25/11/2132.4132.4432.3832.41+0.18+0.560.1932.62-0.666,2841,5194.142.04+3,5910+898+4,4890.5804,032000
'25/11/2032.232.2732.232.23+0.02+0.060.2232.39-0.491,9487212.70.63+6030+488+1,0910.5604,032000
'25/11/1932.232.2332.1632.21-0.02-0.060.2232.27-0.193,6249363.871.17-4810+1,855+1,3740.5504,032000
'25/11/1832.1532.2532.1532.23+0.15+0.470.3132.25-0.065,7471,4234.041.85+1,5760+2,875+4,4510.53-254,032000
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
'25/11/1731.6332.1231.6332.08-0.19-0.591.5232.23-0.4614,2161,8907.524.54+1,2500+1,415+2,6650.49+734,057000
'25/11/1432.2932.332.2532.27-0.23-0.710.1532.170.312,6571,1452.320.86+1350+94.6+2300.49-53,984000
'25/11/1332.532.5232.4632.5+0.07+0.220.1932.240.812,7497973.450.89+1,0510+590+1,6410.49-43,989000
'25/11/1232.4532.4932.4232.43+0.23+0.710.2232.53-0.317,8561,1966.572.55+6,0400-2,972+3,0680.4603,993000
'25/11/1132.2232.2432.1932.2+0.13+0.410.1632.33-0.413,7827315.171.22+1,1400+424+1,5640.403,993000
'25/11/1032.1232.1632.0632.07-0.22-0.680.3132.28-0.643,5711,6882.121.15-4680-616-1,0840.38-443,993000
'25/11/0732.3132.3432.2732.29+0.18+0.560.2232.230.184,1248364.931.33+1,1860+406+1,5920.39-54,037000
'25/11/0632.0732.1332.0732.11-0.21-0.650.1932.33-0.694,0271,4792.721.29-1,3800+679-7010.3604,042000
'25/11/0532.2932.432.2932.32+0.22+0.690.3432.10.675,5841,1135.021.81+2130+596+8090.39-24,042000
'25/11/0432.132.1632.0732.1-0.13-0.40.2832.24-0.436,3961,8413.472.05-6340+16.8-6180.59+374,044000
'25/11/0332.2732.3132.2132.23-0.19-0.590.3132.090.445,4241,8312.961.75-1,9940+1,183-8100.61+44,007000
'25/10/3132.4332.4732.3832.42-0.3-0.920.2832.240.569,2142,4233.82.99-2,0190-526-2,5450.72-164,003000
'25/10/3032.6632.7532.632.72-0.17-0.520.4632.450.825,8191,2524.651.9+8750-714+1610.7604,019000
'25/10/2932.8832.932.8332.89-0.07-0.210.2132.670.674,7879025.311.57-9920+1,055+62.50.75-14,019000
'25/10/2833.0233.0432.9332.96+0.18+0.550.3432.97-0.024,5518665.261.5+9970+1,031+2,0280.8104,020000
'25/10/2732.8832.8832.7632.78-0.22-0.670.3633.07-0.887,2022,1003.432.36-3880-1,934-2,3220.85+84,020000
'25/10/2332.9633.0732.9633+0.06+0.180.3332.930.215,8961,0985.371.95+1100+721+8310.9104,012000
'25/10/2232.923332.9232.94+0.16+0.490.2432.96-0.057,3651,0906.762.43-7350+1,853+1,1180.91+14,012000
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
'25/10/2132.7232.832.7132.78+0.3+0.920.2832.92-0.433,9391,0913.611.29+8390+1,015+1,8540.9604,011000
'25/10/2032.5932.632.4732.48-0.29-0.880.432.76-0.858,0852,0543.942.63-4,0480+1,730-2,3180.9504,011000
'25/10/1732.6632.8332.6532.77+0.2+0.610.5532.670.296,3531,5094.212.08+9590+1,620+2,5791.03-154,011000
'25/10/1632.532.6232.4832.57+0.12+0.370.4332.67-0.35,9341,3294.461.93+1130+1,445+1,5581.01+1004,026000
'25/10/1532.4532.5632.4332.45+0.04+0.120.432.46-0.035,6381,2444.531.83+1,5500+95.7+1,6461.01+153,926000
'25/10/1432.3132.4232.2732.41+0.21+0.650.4732.65-0.7311,8681,4987.923.84+4,2480+2,942+7,1900.97-363,911000
'25/10/1332.2632.2632.0932.2+0.2+0.620.5332.4-0.6211,0031,6876.523.54+3,7460+1,235+4,9810.88-363,947000