≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00702 國泰標普低波高息 / K線圖(日)

00702 國泰標普低波高息

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.2524.41-0.16-0.66%0.29%24.1824.2524.18
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%)
512.11萬41.25張/筆24.2224.27 (-0.08%)
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)
61148.9萬63968張/筆24.41+0.01 (+0.04%)

連續漲跌: 連3漲→跌  ( -0.16元 / -0.66%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 「國泰美國標普500 低波動高股息基金」 (本基金並無保證收益及配息) (以下簡稱本基金) 2026 年6 月評價每受益權單位實際配發金額。 (分配收益公告 07/14)

• 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)

• 「國泰美國標普500 低波動高股息基金」(本基金並無保證收益及配息) (以下簡稱本基金)2026 年6 月收益分配評價結果。 (分配收益公告 07/01)

• 漲得快不如漲得久！國泰投信張雍川：台股適度修正非泡沫 Q4仍有戲 (Anue鉅亨 06/08 19:54)

00702 國泰標普低波高息 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,215日
成交價: 24.25元 (-0.16元/ -0.66%)成交張數: 5張成交金額: 12.1萬元
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237高
近60日新低
連3漲→跌
(-0.16元/ -0.66%)
第141低
近24日新低
第2042高
近24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

結算價
24.25元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價24.324.3524.922524.2423.7422.5525.0821.1719.69---23.34
漲跌價-0.05-0.1-0.67-0.75+0.01+0.51+1.7-0.83+3.08+4.56---+0.91
漲跌幅-0.21%-0.41%-2.69%-3%+0.04%+2.15%+7.54%-3.31%+14.5%+23.2%---+3.9%
振幅0.99%0.99%3.21%4.76%5.82%8.93%14.6%20.8%32.8%38.4%---10.1%
成交張數1763857391,9475,7981.19萬2.38萬4.52萬7.42萬13.7萬---1.7萬
成交金額429萬936萬1,813萬4,851萬1.45億2.9億5.67億10.7億17.1億30.4億---4.12億
週轉率2.63%5.75%11%29.1%86.7%178%356%676%1109%2053%---254%

* 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
'26/09/1724.1824.2524.1824.25-0.16-0.660.2924.27-0.08541.25
'26/09/1624.3924.4224.3924.41+0.01+0.040.1224.280.5361630.970.0100+8+818.401000
'26/09/1524.3824.424.3824.4+0.1+0.410.0824.58-0.74110641.720.0300-4.24-4.2418.401000
'26/09/1424.2924.324.2924.3+0.02+0.080.0424.56-1.07103781.320.0300-1.09-1.0918.401000
'26/09/1124.324.324.2724.28-0.07-0.290.1224.45-0.7106681.560.0300-5-518.401000
'26/09/1024.3524.3724.3524.35-0.25-1.020.0824.290.2514810.1800-13.3-13.318.401000
'26/09/0924.624.624.5724.6-0.15-0.610.1224.341.06117841.390.0300+4.25+4.2518.401000
'26/09/0824.7524.7524.7524.75-0.05-0.2024.640.4413870.1400-3.29-3.2918.401000
'26/09/0724.8524.8524.7924.8-0.17-0.680.2424.89-0.36108831.30.0300-5.65-5.6518.4+11000
'26/09/0424.9824.9824.9724.97+0.05+0.20.0424.890.32102681.50.0300-0.29-0.2918.400000
'26/09/0324.9324.9524.9224.92+0.02+0.080.1225.22-1.2113881.280.0300+10+1018.400000
'26/09/0224.8524.924.8524.9-0.02-0.080.225.14-0.96116751.550.0300+1.22+1.2218.400000
'26/09/0124.8824.9224.8824.92-0.14-0.560.1624.96-0.161161200.970.0300-9.29-9.2918.400000
'26/08/3125.0425.0725.0425.06+0.02+0.080.1225.020.16111851.310.03-20+7+518.400000
'26/08/2825.125.12525.04-0.3-1.180.3925.15-0.4446930.50.0100-0.06-0.0618.400000
'26/08/2725.3425.3525.3425.34000.0425.140.79106601.770.0300+3+318.400000
'26/08/2625.3525.3525.3425.34-0.03-0.120.0425.51-0.67105611.720.0300-3.85-3.8518.400000
'26/08/2525.325.3725.325.37+0.15+0.590.2825.54-0.67135711.90.0300+4.33+4.3318.400000
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
'26/08/2425.1925.2225.1925.22+0.01+0.040.1225.65-1.7109821.330.0300+6+618.400000
'26/08/2125.2425.2425.2125.21-0.03-0.120.1225.41-0.79115611.880.0300-1-118.400000
'26/08/2025.2125.2425.2125.24+0.14+0.560.1225.53-1.15110621.770.0300-5-518.400000
'26/08/1925.125.1425.125.1+0.1+0.40.1625.62-2.0727610.440.0100+2.75+2.7518.400000
'26/08/182525.052525-0.3-1.190.225.37-1.4823750.310.0100+10.3+10.318.400000
'26/08/1725.3525.3625.325.3-0.05-0.20.2425.170.51109711.540.03+0.120+3.04+3.1618.400000
'26/08/1425.3825.3825.3525.35+0.15+0.60.1225.59-0.953620.0500+0.43+0.4318.400000
'26/08/1325.2525.2525.225.2-0.01-0.040.225.63-1.7110690.1400+5+518.400000
'26/08/1225.1925.2225.1925.21+0.02+0.080.1225.39-0.71111731.510.0300+5.44+5.4418.400000
'26/08/1125.1425.225.1425.19-0.06-0.240.2425.43-0.95102601.710.0300+0.17+0.1718.400000
'26/08/1025.325.325.2525.25+0.02+0.080.225.34-0.36109811.340.0300+3.25+3.2518.400000
'26/08/0725.1825.2325.1825.23-0.02-0.080.225.53-1.19114641.770.0300-11-1118.400000
'26/08/0625.2925.2925.2225.25-0.05-0.20.2825.29-0.165640.0700-1.86-1.8618.400000
'26/08/0525.2925.325.2925.3+0.08+0.320.0425.4-0.4112721.560.0300+1.42+1.4218.400000
'26/08/0425.2225.2225.1625.22+0.02+0.080.2425.76-2.14199762.620.0500+194+19418.400000
'26/08/0325.225.2225.1825.2-0.12-0.470.1625.56-1.43107851.260.0300+2.13+2.1318.400000
'26/07/3125.425.425.2925.32-0.21-0.820.4325.310.0438970.390.0100+11+1118.400000
'26/07/3025.5125.5325.5125.53+0.02+0.080.0825.460.2720820.240.0100-11-1118.400000
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
'26/07/2925.5525.5525.4525.51+0.38+1.510.425.83-1.25661050.630.0200-31.9-31.918.400000
'26/07/2825.0925.1525.0925.13+0.07+0.280.2425.96-3.31171190.980.03+0.060+10+10.118.400000
'26/07/2725.0125.12525.06+0.06+0.240.425.52-1.84130711.830.03+0.080-0.14-0.0618.400000
'26/07/2424.712524.725+0.12+0.481.2125.62-2.48153742.070.04+0.030+50.3+50.318.400000
'26/07/2324.9324.9324.8824.88+0.03+0.120.225.21-1.33208673.10.0500+106+10618.400000
'26/07/2225.1825.1824.8524.85-0.33-1.311.3125.39-2.17123841.470.0300+19.5+19.518.4-10000
'26/07/2124.9325.1824.9325.18+0.16+0.64125.37-0.75108711.520.0300+6.48+6.4818.401000
'26/07/202525.022525.02+0.2+0.810.0825.3-1.12106811.30.0300+0.45+0.4518.401000
'26/07/1724.9724.9724.7924.82+0.07+0.280.7325.5-2.74114761.50.0300+9.56+9.5618.401000
'26/07/1625.3225.3224.7524.75+0.1+0.412.3125.62-3.52121791.530.0300-2.15-2.1518.401000
'26/07/1525.3225.3325.3225.33+0.01+0.040.0425.72-1.5423840.280.0100+7+718.401000
'26/07/1425.2625.3325.2625.32+0.13+0.520.2825.64-1.2610760.1400+2.35+2.3518.401000
'26/07/1325.2425.2425.1925.19-0.07-0.280.225.73-2.1424760.310.0100-11-1118.401000
'26/07/0925.2725.2825.2325.26-0.01-0.040.225.46-0.791121071.040.0300+0.05+0.0518.4+11000
'26/07/0825.2725.3225.2625.27+0.17+0.680.2425.4-0.5117840.200-4-418.4-20000
'26/07/0725.125.1225.125.1000.0825.81-2.83115851.350.03000018.4-12000
'26/07/0625.2725.2725.0725.1+0.02+0.080.825.41-1.24951040.910.0200+81+8118.403000
'26/07/032525.082525.08+0.23+0.930.3225.55-1.871281201.060.0300+9.97+9.9718.4+23000
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
'26/07/0224.8424.8624.8324.85000.1225.55-2.82118801.480.0300+11+1118.401000
'26/07/0124.9424.9424.8224.85-0.11-0.440.4825.07-0.89131871.50.0300-1.12-1.1218.401000
'26/06/3024.8724.9824.8524.96+0.11+0.440.5224.890.28167961.740.0400-36.9-36.918.401000
'26/06/2924.4124.8524.4124.85+0.36+1.471.825.29-1.7769631.10.0200-8-818.4+11000
'26/06/2624.524.524.4324.49+0.06+0.250.2925.33-3.4358990.580.0100+34.1+34.118.400000
'26/06/2524.3624.4324.3624.43+0.21+0.870.2924.98-2.2574750.990.0200-38.7-38.718.400000
'26/06/2424.324.324.2224.22+0.07+0.290.3324.72-2.06108641.690.0300+1.4+1.418.400000
'26/06/2324.2424.2424.1524.15-0.1-0.410.3724.62-1.95141941.50.0300-30-3018.400000
'26/06/2224.2424.2524.1424.25+0.01+0.040.4524.240.041531151.330.04+0.050-81.2-81.118.400000
'26/06/1824.5424.5424.2324.24-0.3-1.221.2624.140.411111180.940.03+0.050-59.1-5918.400000
'26/06/1724.5224.624.5224.54+0.01+0.040.3324.231.2614760.1900+7.01+7.0118.400000
'26/06/1624.624.624.524.53-0.17-0.690.424.68-0.611201171.030.0300+12.2+12.218.400000
'26/06/1524.624.724.624.7+0.19+0.780.4124.640.247880.08-2.220+0.08-2.1418.400000
'26/06/1224.4324.624.4324.51+0.11+0.450.724.97-1.882011091.840.0500-29-2918.500000
'26/06/1124.224.424.224.4+0.31+1.290.8324.74-1.39305993.080.0700-103-10318.500000
'26/06/1024.124.124.0724.09+0.15+0.630.1324.7-2.5330800.370.0100+24.8+24.818.500000
'26/06/0923.9223.9523.923.94+0.04+0.170.2124.49-2.3133721.850.0300+6.16+6.1618.500000
'26/06/0823.523.923.523.9+0.18+0.761.6924.18-1.1783930.90.02+10+0.01+1.0118.500000
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
'26/06/0523.6823.7323.6823.72+0.07+0.30.2124.24-2.19136721.880.0300+32+3218.4-100000
'26/06/0423.6523.6523.6323.65-0.02-0.080.0823.99-1.4413650.2+0.050-12-1218.4010000
'26/06/0323.6623.6823.6623.67+0.01+0.040.0823.670106731.450.0300-2.94-2.9418.4010000
'26/06/0223.6523.6823.6423.66-0.17-0.710.1723.93-1.14132831.590.03+1.050-1+0.0518.4010000
'26/06/0123.8523.8523.8223.83-0.2-0.830.1223.670.67110841.310.03+1.050-5.04-3.9918.4010000
'26/05/2924.0224.032424.03-0.04-0.170.1223.870.67135961.40.0300+19.8+19.818.4010000
'26/05/2824.0724.0724.0524.07000.0824.14-0.2921910.230.0100-1.94-1.9418.4010000
'26/05/2724.0724.0724.0624.07000.0424.17-0.421241071.160.0300-5.75-5.7518.4010000
'26/05/2624.124.124.0624.07+0.04+0.170.1724.21-0.5812270.4600-5-518.4010000
'26/05/2524.0324.0824.0324.03000.2124.37-1.411591001.590.0400+10.7+10.718.4+1010000
'26/05/2224.0724.072424.03+0.06+0.250.2924.37-1.41168822.050.0400+22.7+22.718.400000
'26/05/2123.9823.9823.9623.97+0.03+0.130.0824.32-1.46112751.490.0300+5+518.400000
'26/05/2023.9523.9523.9323.94+0.1+0.420.0824.29-1.4618860.2100+3.23+3.2318.400000
'26/05/1923.6323.8423.6323.84+0.22+0.930.8924.19-1.4720740.2700+1.44+1.4418.400000
'26/05/1823.6823.6823.6223.62-0.14-0.590.2524.06-1.86114801.420.0300-1.25-1.2518.400000
'26/05/1523.7723.7723.7623.76-0.01-0.040.0423.680.34106861.230.0300-3-318.400000
'26/05/1423.823.823.7523.77-0.03-0.130.2123.88-0.46116701.650.0300-2.98-2.9818.400000
'26/05/1323.7723.823.7723.8+0.07+0.290.1323.86-0.25112651.720.0300-6.91-6.9118.400000
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
'26/05/1223.7423.7423.723.73-0.05-0.210.1724-1.14106671.590.0300-0.99-0.9918.400000
'26/05/1123.8323.8323.7723.78-0.05-0.210.2523.8-0.08140881.590.03-130-24.7-37.718.400000
'26/05/0823.823.8323.823.83-0.05-0.210.1323.810.08121841.440.03+0.050-8-7.9518.600000
'26/05/0723.8523.8823.8523.88+0.03+0.130.1323.89-0.04116771.510.0300-7-718.600000
'26/05/0623.8323.8523.8323.85+0.02+0.080.0824.06-0.88110651.690.0300-3-318.600000
'26/05/0523.923.923.8223.83-0.07-0.290.3324.04-0.88118901.310.0300-12-1218.600000
'26/05/0423.9423.9423.8923.9+0.22+0.930.2123.95-0.21391100.350.0100+29+2918.600000
'26/04/3023.723.723.6723.68000.1324.36-2.87110671.640.0300-4.69-4.6918.600000
'26/04/2923.723.723.6823.68+0.06+0.250.0823.81-0.5511680.1700+5.68+5.6818.600000
'26/04/2823.5823.6223.5823.62+0.04+0.170.1723.89-1.14124891.40.03+210-21.8-0.7918.600000
'26/04/2723.6723.6723.5523.58-0.11-0.460.5123.6-0.08123951.290.03-70+10+3.0118.300000
'26/04/2423.723.7323.6823.69+0.14+0.590.2123.690121701.730.0300+8.83+8.8318.400000
'26/04/2323.6423.6423.5323.55-0.12-0.510.4623.92-1.57137871.570.03-3.950+25.9+2218.400000
'26/04/2223.7423.7423.6523.67-0.08-0.340.3823.69-0.0819870.22+0.050+1.4+1.4418.500000
'26/04/2123.8723.8723.7523.75-0.12-0.50.523.70.2180830.970.02+600-65-518.500000
'26/04/2023.8623.8723.8623.87+0.17+0.720.0423.94-0.291131140.990.0300-1.96-1.9617.600000
'26/04/1723.723.7123.6923.7+0.08+0.340.0824.04-1.43127871.460.0300-16.9-16.917.600000
'26/04/1623.6423.6423.6223.62-0.12-0.510.0823.83-0.89107921.160.03+0.170-0.04+0.1317.600000
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
'26/04/1523.7423.7423.7323.74-0.03-0.130.0423.690.211151081.070.0300+4+417.600000
'26/04/1423.823.8123.7723.77-0.06-0.250.1723.79-0.0842550.760.0100-19.3-19.317.600000
'26/04/1323.8723.8723.8223.83-0.04-0.170.2123.89-0.251111091.020.0300-4.99-4.9917.600000
'26/04/1023.8423.8723.8423.87+0.03+0.130.1323.88-0.0418940.1900+15+1517.600000
'26/04/0923.8623.8623.8423.84-0.02-0.080.0824.08-1.01105881.190.02+0.040-1.39-1.3417.600000
'26/04/0823.8323.8623.823.86+0.05+0.210.2524-0.59531020.520.01-190-10.3-29.217.600000
'26/04/0723.823.8423.7923.81+0.06+0.250.2124.02-0.88114831.380.0300+2+217.800000
'26/04/0223.7523.7523.7323.75000.0824.07-1.35106711.490.0300+3.64+3.6417.800000
'26/04/0123.8123.8123.7223.75+0.03+0.130.3823.95-0.84120651.850.0300-2-217.800000
'26/03/3123.6723.7523.6523.72+0.15+0.640.4224.04-1.3544730.60.01+250-20.9+4.0717.800000
'26/03/3023.5523.5923.5523.57-0.02-0.080.1723.95-1.61112811.380.03+0.050+7.87+7.9217.500000
'26/03/2723.623.623.5923.59-0.01-0.040.0423.73-0.59111591.880.0300+7+717.500000
'26/03/2623.5623.6323.5623.6000.323.77-0.72125681.840.03+60-3.37+2.6317.500000
'26/03/2523.5323.623.5223.6+0.1+0.430.3423.76-0.6827610.440.01+120-11.4+0.6417.400000
'26/03/2423.523.5223.523.5+0.06+0.260.0923.81-1.32115661.740.03-20+7.78+5.7817.200000
'26/03/2323.4523.4523.4323.44-0.2-0.850.0823.88-1.88106801.330.0200-4.62-4.6217.200000
'26/03/2023.6823.723.6223.64-0.1-0.420.3423.550.381181171.010.03+0.050+10.2+10.217.200000
'26/03/1923.7223.7423.7223.74-0.24-10.0823.84-0.4217890.19+0.050-9.82-9.7617.200000
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
'26/03/182424.0123.9823.98-0.01-0.040.1323.780.8315810.19+0.040-1.5-1.4617.200000
'26/03/1724.0524.0523.9723.99-0.03-0.120.3324.23-1111691.60.03-4.950-0.96-5.9117.200000
'26/03/1623.8724.0223.8724.02+0.11+0.460.6324.28-1.0840780.510.01+220-19.7+2.2617.300000
'26/03/1323.8423.9223.8423.91+0.02+0.080.3324.15-1120751.610.03+30-12.9-9.881700000
'26/03/12242423.8623.89-0.4-1.650.5824-0.4640840.470.01-29.90+36.6+6.6816.900000
'26/03/1124.3724.3724.2924.29-0.16-0.650.3324.130.66116961.210.03+0.050-4.6-4.5517.400000
'26/03/1024.4624.4624.4224.45-0.05-0.20.1624.48-0.12104701.480.03+0.050+0.31+0.3617.400000
'26/03/0924.5724.5924.524.5-0.07-0.280.3724.76-1.0638860.440.01-150+31+1617.400000
'26/03/0624.6524.6524.5524.57-0.08-0.320.4124.78-0.85113791.430.03+0.450+1.42+1.8717.600000
'26/03/0524.7524.7524.6424.65+0.04+0.160.4524.82-0.69109821.320.0300+2.2+2.217.600000
'26/03/0424.6324.6524.4824.61-0.07-0.280.6925.02-1.67361000.360.01+0.10+27+27.117.6-30000
'26/03/0324.6124.6924.6124.68+0.16+0.650.3324.91-0.9313810.16+0.10-2.76-2.6617.603000
'26/03/0224.4424.5324.4424.52+0.08+0.330.3724.98-1.88126941.340.0300+9.9+9.917.603000
'26/02/2624.4624.524.424.44-0.11-0.450.4124.71-1.1451030.440.0100+16+1617.6-43000
'26/02/2524.5524.5624.5324.55+0.01+0.040.1224.71-0.65118941.260.0300+7.17+7.1717.6-27000
'26/02/2424.5624.5624.5324.54+0.02+0.080.1224.88-1.39118981.20.0300+1.12+1.1217.6+39000
'26/02/2324.4524.5524.4524.52+0.1+0.410.4124.84-1.31361210.30.0100+16.3+16.317.6+66000
'26/02/1124.4524.4524.4224.42+0.06+0.250.1224.85-1.76115911.260.0300+7.83+7.8317.600000
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
'26/02/1024.3624.3824.3524.36-0.01-0.040.1224.8-1.8129820.350.01+0.050+13.8+13.917.600000
'26/02/0924.324.4124.2924.37+0.22+0.910.524.57-0.821781131.580.0400+59.6+59.617.600000
'26/02/0624.1524.224.1524.15000.2124.67-2.1535890.390.0100+27.2+27.217.600000
'26/02/052424.5423.9524.15+0.45+1.92.4924.44-1.26381544.150.1500-481-48117.600000
'26/02/0423.7223.7223.723.7+0.14+0.590.0824.49-3.33124881.40.0300-0.23-0.2317.600000
'26/02/0323.5923.723.5623.56-0.1-0.420.5924.06-2.1210710.1400+1.63+1.6317.600000
'26/02/0223.6423.6623.6323.66+0.43+1.850.1323.94-1.181401171.20.03+220-6+1617.600000
'26/01/3023.223.2323.223.23+0.03+0.130.1323.91-2.93116831.40.0300+2+217.300000
'26/01/2923.223.2323.1923.2-0.19-0.810.1723.42-0.95121861.410.03000017.300000
'26/01/2823.3323.3923.3323.39+0.06+0.260.2623.330.26119851.40.0300-9-917.300000
'26/01/2723.3323.3323.3223.33+0.03+0.130.0423.63-1.29103601.710.0200-1-117.300000
'26/01/2623.3223.3223.323.3+0.01+0.040.0923.56-1.12110881.250.0300+1+117.300000
'26/01/2323.2823.2923.2523.29+0.02+0.090.1723.55-1.12119761.570.0300+14.2+14.217.300000
'26/01/2223.2923.2923.2623.27+0.08+0.340.1323.58-1.33250803.120.06+30-15.6-12.617.300000
'26/01/2123.2823.2823.1923.19-0.15-0.640.3923.61-1.81161931.730.04+70+24+3117.200000
'26/01/2023.423.423.2423.34+0.01+0.040.6923.36-0.09133921.450.03-10+2.92+1.9217.100000
'26/01/1923.9524.0423.9523.98+0.03+0.130.3824.12-0.582041351.510.0500-49.7-49.717.100000
'26/01/1623.9123.9523.923.95+0.05+0.210.2124.2-1.04142951.490.03+0.050+25.2+25.317.100000
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
'26/01/1523.8523.923.8423.9+0.1+0.420.2524.13-0.96401020.40.0100+14.8+14.817.100000
'26/01/1423.623.823.5923.8+0.23+0.980.8923.81-0.041291111.160.0300-0.9-0.917.100000
'26/01/1323.5523.5723.5523.57+0.05+0.210.0923.8-0.9832860.370.0100-19-1917.100000
'26/01/1223.4823.5323.4823.52+0.07+0.30.2123.8-1.19133901.470.0300+7.68+7.6817.100000
'26/01/0923.4123.4523.4123.45+0.15+0.640.1723.74-1.2425840.30.01+0.430+14+14.517.100000
'26/01/0823.323.3223.323.3-0.06-0.260.0923.44-0.6115831.380.03+0.050-4.25-4.217.100000
'26/01/0723.323.3623.323.36+0.06+0.260.2623.58-0.94130881.470.03+0.570-7.34-6.7717.100000
'26/01/0623.323.323.2923.3+0.03+0.130.0423.51-0.9123821.50.0300+7.03+7.0317.100000
'26/01/0523.2823.2823.2523.27+0.04+0.170.1323.57-1.29118931.270.0300+9+917.100000
'26/01/0223.2923.323.2323.23-0.11-0.470.323.36-0.561371211.130.03-190+11-817.100000
'25/12/3123.3423.3523.3323.34+0.01+0.040.0923.52-0.771061021.040.0200+2+217.400000
'25/12/3023.3223.3323.3123.33+0.01+0.040.0923.49-0.691101061.030.0300-1-117.400000
'25/12/2923.3223.3323.3223.32000.0423.5-0.778760.11+0.050+1.17+1.2217.400000
'25/12/2623.3223.3323.3223.32000.0423.5-0.7711730.1600-0.1-0.117.400000
'25/12/2423.3223.3423.3223.32000.0923.36-0.17109851.290.0300-1-117.400000
'25/12/2323.3423.3423.3123.32-0.04-0.170.1323.47-0.64121811.490.03+0.050-13-1317.400000
'25/12/2223.3623.3823.3623.36000.0923.4-0.171141091.040.03-0.950-5-5.9517.4-10000
'25/12/1923.3523.3623.3223.36-0.01-0.040.1723.53-0.73171000.17-110+4-717.401000
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
'25/12/1823.423.423.3723.37+0.07+0.30.1323.6-0.981101041.060.0300+3+317.601000
'25/12/1723.3423.3423.2623.3-0.04-0.170.3423.47-0.73119661.810.0300+5+517.601000
'25/12/1623.1523.3423.1523.34+0.26+1.130.8223.61-1.16135951.420.0300+10.9+10.917.601000
'25/12/1522.9923.0822.9923.08+0.09+0.390.3923.43-1.5238770.490.01+200-18.8+1.217.601000
'25/12/1222.982322.9622.99+0.21+0.920.1823.21-0.9632740.430.0100+4.03+4.0317.201000
'25/12/1122.822.8122.7722.78+0.03+0.130.1823.13-1.54112841.330.0300+1.51+1.5117.201000
'25/12/1022.7422.7622.7422.75000.0922.88-0.57109781.390.0200+5.19+5.1917.201000
'25/12/0922.922.922.7322.75-0.15-0.660.7422.93-0.79126771.630.0300+4.74+4.7417.201000
'25/12/0823.0423.0422.922.9-0.14-0.610.6123.08-0.79137951.440.03+0.050-28.7-28.617.201000
'25/12/052323.042323.04-0.02-0.090.1723.15-0.48109941.160.0300-2.7-2.717.201000
'25/12/0423.0523.0623.0523.06+0.01+0.040.0423.29-118780.2400+12.7+12.717.2+11000
'25/12/0323.123.123.0523.05-0.24-1.030.2123.21-0.69111951.170.03+0.050+0.19+0.2417.200000
'25/12/0223.2923.2923.2723.29-0.01-0.040.0923.43-0.6106921.160.02+0.050+2.28+2.3317.200000
'25/12/0123.323.3123.2823.3+0.09+0.390.1323.62-1.371291081.190.0300+15.3+15.317.200000
'25/11/2823.2223.2223.223.21000.0923.49-1.2116530.300+10.4+10.417.200000
'25/11/2723.1523.2223.1523.21+0.1+0.430.323.44-0.99331110.290.01+140-3.14+10.917.200000
'25/11/2623.1623.1623.123.11+0.11+0.480.2623.34-1109821.330.0300+4.19+4.191700000
'25/11/2523.0523.0522.9923-0.02-0.090.2623.26-1.13163961.70.0400+45.3+45.31700000
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
'25/11/242323.062323.02+0.32+1.410.2623.29-1.17118981.20.0300+4.52+4.521700000
'25/11/2122.6822.7122.6822.7-0.1-0.440.1322.87-0.75105981.070.0200+2.4+2.41700000
'25/11/2022.8122.8122.822.8-0.02-0.090.0422.9-0.447880.0800+4+41700000
'25/11/1922.8422.8422.822.82+0.06+0.260.1823.1-1.23114801.420.0300+9.06+9.061700000
'25/11/1822.822.822.7622.76-0.1-0.440.1722.97-0.92108811.340.0200+5.24+5.2410.300000
'25/11/1722.8622.8822.8622.86000.0923.11-1.09106961.110.0200+0.3+0.310.300000
'25/11/1422.8922.8922.8622.86-0.03-0.130.1323.14-1.22115781.480.0300+3.68+3.6810.300000
'25/11/1322.9422.9522.8822.89+0.04+0.180.3123.19-1.31119851.40.03+30+14.2+17.210.300000
'25/11/1222.8522.8522.8222.85+0.17+0.750.1323.17-1.4661170.570.0200+62.6+62.610.300000
'25/11/1122.6822.6822.6822.68-0.02-0.09022.85-0.752610.0400+0.22+0.2210.300000
'25/11/1022.6722.722.6722.7+0.25+1.110.1322.84-0.628370.21+30-0.11+2.8910.300000
'25/11/0722.422.4522.422.45+0.06+0.270.2222.56-0.498770.11+30-5-210.200000
'25/11/0622.3622.3922.3622.39+0.04+0.180.1322.52-0.58105721.460.02+20-1.6+0.410.200000
'25/11/0522.3322.3522.3322.35+0.01+0.040.0922.43-0.36106811.310.02+10-4-310.200000
'25/11/0422.3322.3422.3122.34-0.02-0.090.1322.43-0.41841051.760.04+1800-181-0.7710.200000
'25/11/0322.2622.3622.2622.36+0.1+0.450.4522.54-0.81296963.090.07+2850-275+10.17.2400000
'25/10/3122.2822.322.2622.26-0.05-0.220.1822.41-0.67105701.50.02+0.050-0.57-0.522.6300000
'25/10/3022.3622.3622.2822.31-0.33-1.460.3522.46-0.671331081.240.03+100-21.1-11.12.6300000
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
'25/10/2922.6722.6722.6422.64-0.13-0.570.1322.75-0.49341130.30.01+10-11-102.4700000
'25/10/2822.8822.8822.7722.77+0.2+0.890.4923.06-1.27146921.590.0300+14+142.4500000
'25/10/2722.922.922.5722.57-0.35-1.531.4423.02-1.991331081.230.03+0.050+4.21+4.262.4500000
'25/10/2322.9222.9222.8122.92+0.09+0.390.4823.23-1.351481111.330.0300+25.8+25.82.4500000
'25/10/2222.7822.8522.7822.83+0.06+0.260.3116930.1700+9.93+9.932.4500000
'25/10/2122.822.822.7522.77+0.07+0.310.2223.05-1.231391131.230.0300+9+92.4500000
'25/10/2022.722.7222.722.7+0.15+0.670.0922.86-0.71151011.140.0300-4-42.4500000
'25/10/1722.622.622.5522.55-0.15-0.660.2222.7-0.67109841.30.02+0.050-5.68-5.622.4500000
'25/10/1622.6822.722.6722.7+0.02+0.090.1322.92-0.97108801.360.0200+2.11+2.112.4500000
'25/10/1522.7322.7322.6622.68+0.13+0.580.3122.89-0.93111991.130.0300-0.57-0.572.4500000
'25/10/1422.5522.5522.5222.55+0.01+0.040.1322.76-0.93113851.330.0300+9.02+9.022.4500000
'25/10/1322.7722.7722.522.54-0.25-1.11.1822.69-0.67181100.1700+5+52.4500000
'25/10/0922.8222.8222.7922.79-0.08-0.350.1322.96-0.751241181.050.0300-0.7-0.72.4500000
'25/10/0822.8522.8822.8522.87+0.01+0.040.1323.14-1.181181230.960.0300-0.05-0.052.4500000
'25/10/0722.8622.8622.8222.86-0.04-0.170.1723.09-1.01108921.180.0200+0.3+0.32.4500000
'25/10/0322.9522.9522.922.9-0.04-0.170.2223.11-0.92144841.720.0300+1.27+1.272.4500000
'25/10/0222.9122.9622.9122.94+0.05+0.220.2223.24-1.31113861.320.0300+7.72+7.722.4500000
'25/10/0122.922.9122.8822.89+0.13+0.570.1323.15-1.1422880.250.0100+13.3+13.32.4500000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/09/3022.7722.7922.7622.76+0.19+0.840.1322.94-0.79130871.490.0300+10.4+10.42.4500000
'25/09/2622.5622.5922.5622.57-0.04-0.180.1322.81-1.06110971.130.0200+4.98+4.982.4500000
'25/09/2522.6222.6222.5822.61+0.04+0.180.1822.94-1.46116961.210.0300+11.4+11.42.4500000
'25/09/2422.5522.622.5522.57+0.1+0.450.2222.85-1.24132901.470.03-1.10+11.3+10.22.4500000
'25/09/2322.522.5222.4722.47-0.09-0.40.2222.67-0.89251330.190.01+0.10-0.94-0.842.4700000
'25/09/2222.5422.5822.5422.56+0.06+0.270.1822.73-0.75110861.280.0200-2.55-2.552.4600000
'25/09/1922.522.522.4922.5+0.02+0.090.0422.75-1.11109851.280.0200+1.42+1.422.4600000
'25/09/1822.4622.4822.4522.48-0.07-0.310.1322.63-0.671251121.120.0300-1.88-1.882.4600000