≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00701 國泰股利精選30 (還原股價) / K線圖(日)

00701 國泰股利精選30

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
42.142.15-0.05-0.12%2.09%42.5442.5441.66
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%)
6842,876萬1,156592股/筆42.0342.11 (-0.02%)
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)
8533,596萬6281.36張/筆42.15+0.53 (+1.27%)

連續漲跌: 連2漲→跌  ( -0.05元 / -0.12%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 高股息ETF鍍「金」！0056、00878刷新高　320萬股民息利雙收 (ETtoday新聞雲 09/18 10:44)

• 00919息值雙創高！榮登8月含金ETF績效王　杜金龍點名金融護體 (ETtoday新聞雲 09/07 06:00)

• 明年配息樂觀！金融指數締新猷　一文看「含金量」高5檔台股ETF (ETtoday新聞雲 09/01 10:54)

• 138萬股民喜迎！00919連2日盤中刷天價　下周配息戰高 (ETtoday新聞雲 08/26 10:12)

• 「國泰臺灣低波動股利精選30基金」 (本基金並無保證收益及配息) (以下簡稱本基金) 2026年7月評價每受益權單位實際配發金額。 (分配收益公告 08/13)

• 「國泰臺灣低波動股利精選30基金」(本基金並無保證收益及配息) (以下簡稱本基金)2026年7月收益分配評價結果。 (分配收益公告 07/31)

• 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)

• 金控股發威！7檔台股ETF「高含金量」績效一次看　00919刷天價 (ETtoday新聞雲 06/09 15:26)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00701 國泰股利精選30 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共2,216日｜股價已還原
成交價: 42.1元 (-0.05元/ -0.12%)成交張數: 684張成交金額: 2,876萬元
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
歷史次高
近2日新低
連2漲→跌
(-0.05元/ -0.12%)
第960低
近2日新低
第840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
42.1元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價41.340.940.136.837.827.525.823.420.118.2---27.4
漲跌價+0.77+1.23+2.02+5.33+4.35+14.6+16.3+18.7+22+23.9---+14.7
漲跌幅+1.86%+3.01%+5.04%+14.5%+11.5%+53.1%+63%+79.9%+110%+132%---+53.9%
振幅3.65%5.09%6.01%16.7%20.2%57.3%66.5%90.8%117%147%---58.4%
成交張數2,0034,1128,4651.7萬5.09萬12.5萬29.8萬64.2萬96萬180萬---20.5萬
成交金額8,399萬1.71億3.47億6.75億19.9億43.9億93.3億191億276億490億---67.4億
週轉率1.19%2.43%5.01%10.1%30.2%74.1%176%380%568%1068%---122%

* 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
'26/09/1842.542.541.742.1-0.05-0.122.0942.11-0.026841,1560.590.29-550-22.1-77.10.1022000
'26/09/1741.642.341.642.2+0.53+1.271.6142.110.098536281.360.36+140+148+1620.12-222000
'26/09/164141.64141.6+0.29+0.71.541.69-0.174654830.960.19+20+83.5+85.50.11+524000
'26/09/1541.541.641.141.3-0.21-0.511.3241.150.441,6291,1921.370.67-3710-310-6810.11+619000
'26/09/1440.841.740.541.5+0.67+1.642.9941.63-0.224817900.610.2+850+107+1920.32013000
'26/09/1140.44140.240.9+0.29+0.711.8541-0.327516091.230.3-1010+10.3-90.70.27013000
'26/09/1040.440.740.440.6+0.2+0.50.7940.74-0.395404431.220.22+70+1.25+8.250.33013000
'26/09/0940.640.740.240.4-0.24-0.591.2140.58-0.57216771.070.29-560-315-3710.33+113000
'26/09/0840.740.840.440.6-0.08-0.20.9140.83-0.521,3207661.720.54+2270-712-4850.36012000
'26/09/0740.14140.140.7+0.62+1.552.1540.72-0.051,0197361.380.41+3990-383+15.80.81+912000
'26/09/0439.640.139.640.1+0.48+1.211.3440.31-0.577776601.180.31+2320+390+6220.58-33000
'26/09/0339.139.939.139.6+0.53+1.362.239.79-0.486807250.940.27+500+282+3320.44-46000
'26/09/023939.138.839.1000.6439.22-0.385274271.230.21+790-13.5+65.50.41-210000
'26/09/0138.739.138.739.1+0.35+0.90.9639.35-0.721,9897052.820.78+1470+832+9790.37-512000
'26/08/3137.638.737.638.7+0.42+1.12.7938.86-0.361,2035512.180.46+410+526+5670.28-317000
'26/08/2837.738.337.738.3+0.6+1.591.5938.37-0.186445111.260.25+2320+82.7+3150.25-2720000
'26/08/2737.837.937.737.7-0.09-0.240.5837.590.292745100.540.1-0.990-32-330.12+747000
'26/08/263838.237.637.8-0.1-0.261.437.760.085505670.970.21-2360+229-6.90.12+540000
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
'26/08/2537.337.937.337.9+0.6+1.611.6437.91-0.054805380.890.18+360+203+2390.26035000
'26/08/2437.437.537.237.3-0.05-0.130.7537.260.083464600.750.13-460-37.5-83.50.24+1135000
'26/08/2136.637.436.637.3+0.7+1.912.0237.330.035405510.980.2+2400-44.3+1960.3-124000
'26/08/2036.836.836.436.6-0.13-0.351.1236.6405109640.530.19+550-405-3500.13+125000
'26/08/19373736.636.8-0.32-0.860.9436.7703099140.340.11+150-125-1100.09-224000
'26/08/1837.237.236.837.1-0.06-0.160.9437.11-0.056471,1800.550.24-110-307-3180.09-426000
'26/08/1737.237.236.737.2-0.03-0.081.1338.590.411,1581,3920.830.45-690-625-6940.09-630000
'26/08/1437.337.336.937.2+0.03+0.081.0638.84-0.151,0249231.110.4-3330-188-5210.13+636000
'26/08/1337.337.33737.2+0.02+0.050.8838.91-0.415565990.930.22-1460-123-2690.32+730000
'26/08/1237.337.33737.1000.8538.89-0.413996110.650.15-1210-75.9-1970.41+123000
'26/08/1137.637.637.137.1-0.26-0.691.2838.87-0.363395690.60.13-1830-68.8-2520.48+222000
'26/08/1037.137.43737.4+0.39+1.061.1439.09-0.233886040.640.15-940+131+37.10.59-2520000
'26/08/0737.137.13737-0.01-0.030.4438.76-0.445874621.270.23-3650+349-16.10.64+645000
'26/08/0637.437.63737-0.41-1.11.6138.63-0.084026820.590.16+120-288-2760.86039000
'26/08/0537.537.737.337.4+0.34+0.91.0639.2-0.446366440.990.25+3800-25.9+3540.85+1139000
'26/08/0437.237.437.137.1-0.2-0.540.8738.75-0.185436610.820.21-3180+140-1780.63+1328000
'26/08/0337.837.836.937.3-0.56-1.472.4638.9-0.031,2658141.550.49+1540-742-5880.81015000
'26/07/3136.637.836.637.8+1.74+4.813.4539.280.487805251.490.3-1880+492+3040.72-515000
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
'26/07/3035.436.235.236.1+0.71+22.6837.71-0.132,0265683.570.76+4490-210+2390.83020000
'26/07/2936.136.334.935.4-0.61-1.73.9737.1-0.491,3917301.910.52-60+46.3+40.30.57020000
'26/07/2836.736.73636-0.93-2.521.8937.7-0.371,3887261.910.52-7430+674-69.10.58020000
'26/07/2736.436.936.436.9+0.29+0.781.3938.67-0.364985170.960.19-110+118+1071.02020000
'26/07/2436.836.936.636.7-0.19-0.520.6538.33-0.261603480.460.06+70-43.5-36.51.05020000
'26/07/2337.437.436.636.8-0.16-0.442.138.7-0.72284380.520.09-90+28.6+19.61.02+220000
'26/07/2236.937.436.937+0.48+1.311.2138.75-0.394433581.240.17-800+105+24.81.02-118000
'26/07/213636.63636.5+0.58+1.61.7138.31-0.552163990.540.08+290-37.3-8.281.06+119000
'26/07/2036.736.935.836-0.6-1.652.9137.77-0.726976891.010.26-90+18.3+9.261.04018000
'26/07/1737.537.536.536.6-0.97-2.582.6838.37-0.638467111.190.32-6190+588-31.21.05-418000
'26/07/1637.637.737.137.5-0.07-0.181.6139.17-0.085153841.340.2-2120+274+61.91.4022000
'26/07/153737.73737.6+0.78+2.111.8239.29-0.24884571.070.19+250+148+1731.53-1022000
'26/07/1437.337.336.236.8-0.45-1.212.9338.61-0.551,6048311.930.61-720+119+47.11.51032000
'26/07/1337.437.837.237.3-0.17-0.461.5939.01-0.368925381.660.35-1010+107+5.811.55+332000
'26/07/09383837.237.4-0.47-1.242.1239.14-0.236835211.310.27+540-159-1051.61+729000
'26/07/0837.538.137.237.9+0.45+1.22.239.86-0.811,1505152.230.45-790+95+161.57+122000
'26/07/0737.738.237.337.5-0.25-0.662.3139.16-0.235865581.050.23+1530-29.9+1231.62-621000
'26/07/0637.437.937.437.7+0.31+0.821.2339.38-0.134484750.940.18-450+16.2-28.81.53-427000
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
'26/07/033737.436.637.4+0.39+1.062.3639.23-0.564023171.270.16-130-29.2-42.21.56031000
'26/07/0237.437.436.437-0.35-0.952.4638.78-0.478447171.180.33+270+26.1+53.11.57031000
'26/07/0137.73837.337.4-0.24-0.641.9139.15-0.461,0097431.360.4+100-107-96.91.55-131000
'26/06/3037.737.837.437.6+0.08+0.21.139.28-0.151,2465932.10.49-1580+450+2921.54-232000
'26/06/2937.537.937.337.5-0.07-0.181.6139.130.036796261.090.27+1020-141-38.71.63034000
'26/06/2638.838.837.637.6-1.16-2.993.0939.38-0.431,3948081.730.55-900+91+1.071.57-1134000
'26/06/2538.638.938.238.8+0.41+1.081.8540.54-0.37655321.440.31-1450+299+1541.62+445000
'26/06/2438.338.83838.3-0.15-0.41.9940.03-0.11,4696332.320.59-2270+246+19.41.7+2141000
'26/06/2338.73938.538.5+0.24+0.631.2540.3-0.371,6728152.050.68-2330+444+2111.83+320000
'26/06/2237.938.437.938.3+0.5+1.321.4539.880.051,1667031.660.47-160+120+1041.96-117000
'26/06/1837.437.837.437.8+0.63+1.71.2139.43-0.131,4897142.090.58+650+227+2921.97-1018000
'26/06/1736.637.436.637.1+0.5+1.362.2838.86-0.361,4566192.350.56-800-104-1842-428000
'26/06/1636.536.736.236.6+0.56+1.541.5238.41-0.558937121.250.34+1690-6.37+1632.04-432000
'26/06/1535.936.435.936.1+0.87+2.481.3337.88-0.696516471.010.25+220+107+1291.94+1036000
'26/06/1235.23635.235.2+0.4+1.162.5436.9-0.527715741.340.29+1790+14.9+1941.93+526000
'26/06/1134.53534.234.8+0.26+0.752.336.47-0.51,1006321.740.4-1060+454+3481.82-821000
'26/06/1035.235.234.534.5-0.68-1.931.9636.09-0.192,2927213.180.83+2520-110+1421.88-1029000
'26/06/0933.535.333.535.2+1.78+5.335.3936.87-0.382,1459052.370.78+2720+212+4841.74+839000
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
'26/06/0832.533.632.533.4-1.06-3.093.2235.01-0.41,4351,0621.350.5+1300+112+2421.58-3531000
'26/06/0534.234.633.834.5+0.19+0.562.2436.2-0.611,9117262.630.68-2710+448+1771.51-1566000
'26/06/0433.934.433.934.3+0.07+0.21.6835.87-0.251,2645712.210.45-52.50+210+1571.66+1581000
'26/06/0333.734.433.634.2+0.63+1.882.2835.88-0.481,41170620.5+1670+199+3661.69066000
'26/06/0233.233.633.133.6+0.32+0.951.5835.27-0.631,7287262.380.6+2570+47.2+3041.59066000
'26/06/0132.733.532.733.3+0.61+1.882.4634.86-0.41,9346223.110.67+1140+153+2671.44-166000
'26/05/2932.132.832.132.7+0.53+1.642.0634.23-0.441,4005322.630.48+30+310+3131.37-2067000
'26/05/2832.532.832.132.1-0.35-1.062.2133.82-0.862,4488682.820.83+230+532+5551.37-187000
'26/05/2731.632.531.632.5+0.96+3.042.8633.98-0.271,4968261.810.51+9370-533+4041.36-688000
'26/05/2631.431.731.431.5+0.43+1.391.0833.06-0.521,5717891.990.52+1390+198+3370.83094000
'26/05/2530.831.330.731.1+0.35+1.122.1832.59-0.462,0228012.520.65+6360-95+5410.75094000
'26/05/2230.830.830.630.8-0.1-0.310.7532.17-0.286364991.270.2+330+166+1992.58+294000
'26/05/2130.630.930.630.9+0.24+0.78132.3-0.373783611.050.12+80+166+1742.57-1092000
'26/05/2030.830.930.630.6-0.2-0.650.9632.02-0.281,1955542.160.38+110+27.2+38.22.55+10102000
'26/05/1930.331.230.330.8+0.5+1.642.9432.27-0.41,2956931.870.42+780+58.3+1362.55+192000
'26/05/1830.530.630.230.3-0.22-0.721.4431.84-0.79966061.640.32+250+92.7+1182.51091000
'26/05/1530.631.130.530.5+0.01+0.031.8832-0.472,0236403.160.65-980+499+4012.49091000
'26/05/1430.430.630.330.5+0.34+1.110.9531.97-0.411,3336482.060.42+4590+172+6312.55-791000
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
'26/05/133030.329.930.2+0.04+0.131.1431.67-0.571,0205601.820.32+1200+603+7232.29098000
'26/05/1230.330.43030.2-0.15-0.511.4231.6-0.481,7826642.680.56+6590-96.1+5632.22-598000
'26/05/1130.330.530.230.3000.8231.78-0.541,6607962.090.52+890+379+4681.840103000
'26/05/0830.330.430.230.3+0.04+0.130.6731.82-0.668766231.410.28+170+371+3881.8+2103000
'26/05/0729.930.429.930.3+0.51+1.711.5131.65-0.251,2599711.30.4+7220-103+6191.790101000
'26/05/0629.429.829.429.8+0.52+1.771.5131.23-0.612,1898422.60.68+6440+133+7771.390101000
'26/05/052929.328.829.2+0.28+0.961.6630.65-0.491,0317551.370.31+1670+405+5721.040101000
'26/05/0428.929.228.929+0.12+0.41.330.3-0.37646421.190.23+100+266+2760.94-3101000
'26/04/302929.128.828.8-0.09-0.31.0630.17-0.271,4427012.060.44+1530-8.31+1450.94-2104000
'26/04/2928.829.128.828.9+0.14+0.50.8730.42-0.87415141.440.22+40+339+3430.85+2106000
'26/04/2828.828.928.728.8+0.12+0.430.8430.24-0.79096751.350.27+3320+435+7670.85-1104000
'26/04/2728.828.828.628.7-0.11-0.370.6330.04-0.471,3637391.840.41-2560+546+2900.67+1105000
'26/04/2428.828.928.628.8+0.11+0.370.8430.12-0.378035821.380.24+810+338+4190.810104000
'26/04/232929.128.628.7-0.38-1.321.8230.08-0.61,1917611.570.36+2170+9.6+2270.760104000
'26/04/2228.929.128.929+0.14+0.50.630.48-0.591,0276741.520.31+2770+517+7940.64-2104000
'26/04/2129.129.328.928.9-0.18-0.631.5530.34-0.638777121.230.27+1790+163+3420.490106000
'26/04/2028.929.228.929.1+0.31+1.071.130.43-0.31,2427931.570.38+4860+157+6430.66-10106000
'26/04/1728.628.828.628.8+0.16+0.570.630.33-1.031,9759382.110.59+2290+964+1,1930.94-1116000
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
'26/04/1628.328.828.328.6+0.42+1.51.6330.13-0.941,6887032.40.5+9140-146+7680.81-5117000
'26/04/1528.128.328.128.2+0.11+0.380.7529.72-1.051,4737262.030.43+2280+433+6610.590122000
'26/04/142828.22828.1+0.13+0.480.6929.49-0.651,4187311.940.42+870+897+9840.47+5122000
'26/04/1328.128.127.928-0.15-0.550.8929.26-0.348557111.20.25-140-49.2-63.20.42+5117000
'26/04/1028.228.328.128.1-0.08-0.270.6129.47-0.514735480.860.14-80+124+1160.43+5112000
'26/04/0928.128.22828.2+0.06+0.20.6829.6-0.687775301.470.23+780+85.7+1640.430107000
'26/04/082828.32828.1+0.25+0.891.1329.59-0.857687561.020.23+700+465+5350.390107000
'26/04/0727.627.927.627.9+0.34+1.221.2229.23-0.528936681.340.26+1320+213+3450.35+1107000
'26/04/0227.727.927.527.5-0.15-0.551.5628.85-0.421,0574932.140.3+550+220+2750.280106000
'26/04/0127.427.827.427.7+0.47+1.731.4129.03-0.488284341.910.24-60+670+6640.25-25106000
'26/03/3127.327.427.227.2-0.14-0.530.9528.390.046945011.380.2-750+152+76.80.26+1131000
'26/03/3027.327.527.127.4-0.26-0.941.2528.540.045385071.060.15-380+52.6+14.60.3-1130000
'26/03/2727.527.727.527.6-0.05-0.170.8728.9-0.289254612.010.2700+65.3+65.30.32+1131000
'26/03/2627.827.827.627.7-0.05-0.170.6928.95-0.283614500.80.1+10+115+1160.320130000
'26/03/2527.727.827.527.7+0.36+1.330.8829.01-0.318504621.840.25-890+368+2790.31-1130000
'26/03/2427.227.427.227.4+0.15+0.560.728.56-0.074954101.210.14+480+124+1720.36+1131000
'26/03/2327.327.326.827.2-0.29-1.051.9528.39-0.046586191.060.19+140-89-750.340130000
'26/03/2027.427.527.427.5+0.02+0.070.6328.78-0.355055260.960.14-20+119+1170.330130000
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
'26/03/1927.627.627.427.5-0.41-1.480.6928.73-0.244836640.730.14-240-121-1450.33+2130000
'26/03/1827.928.127.827.9+0.1+0.341.129.25-0.555275400.980.15-180+111+930.34+20128000
'26/03/1727.827.927.727.8+0.11+0.380.5929.18-0.663744710.790.11+420+105+1470.350108000
'26/03/1627.727.827.627.7+0.14+0.520.8428.96-0.281,2935752.250.37-680+286+2180.33-8108000
'26/03/1327.527.627.427.5-0.12-0.420.7328.78-0.173665420.680.1+590-60-0.980.36-1116000
'26/03/1227.727.727.427.7-0.07-0.240.9328.94-0.314574960.920.13+210-28.8-7.770.33+1117000
'26/03/1127.527.927.527.7+0.26+0.941.6129.04-0.416855141.330.2+450+260+3050.32+8116000
'26/03/1027.527.927.427.5+0.02+0.071.9228.79-0.497636441.180.22-1630+11.3-1520.3+1108000
'26/03/0927.127.426.627.4-0.46-1.653.1628.68-0.172,1791,1361.920.62-270-9.44-36.40.380107000
'26/03/0627.82827.727.9+0.01+0.031.229.27-0.554795680.840.14+140+152+1660.92-6107000
'26/03/0528.128.127.727.9+0.19+0.691.4529.26-0.559575541.730.28-120+105+93.30.90113000
'26/03/0428.228.227.627.7-0.99-3.441.9428.96-0.211,8741,2101.550.54+70-57.3-50.30.91+8113000
'26/03/0328.728.928.628.7-0.15-0.530.9630.13-0.678868131.090.27-50+275+2700.9-2105000
'26/03/0228.82928.828.8-0.39-1.340.9230.23-0.471,3319171.450.4+100+253+2630.91+1107000
'26/02/2628.929.328.929.2+0.34+1.161.4930.68-0.591,6829021.860.51+5220+275+7970.9+6106000
'26/02/252929.128.828.9-0.16-0.560.9630.32-0.561,7131,0601.620.52+3990+291+6900.63-1100000
'26/02/242929.12929.1+0.09+0.30.5330.48-0.531,3249581.380.4+1300+581+7110.43-6101000
'26/02/2328.529.128.429+0.63+2.232.530.38-0.53,1821,6481.930.96+6350+1,411+2,0461.36-51107000
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
'26/02/1128.228.428.228.3+0.23+0.820.6829.73-0.542,3609992.360.7+4980+1,252+1,7501.04-1158000
'26/02/1028.128.228.128.1+0.07+0.240.3829.49-0.551,1446651.720.34+2680+668+9360.780159000
'26/02/092828.22828.1+0.23+0.830.9329.38-0.411,0047611.320.29+1200+596+7160.65-18159000
'26/02/0627.827.827.627.8-0.04-0.140.9629.18-0.551,2275772.130.35-290+215+1860.590177000
'26/02/0527.727.927.727.9+0.11+0.380.6929.2-0.481,1206561.710.32+320+676+7080.6-1177000
'26/02/0427.627.927.627.8+0.16+0.590.9729.06-0.381,2305022.450.36+1200+336+4560.590178000
'26/02/0327.527.727.527.6+0.2+0.740.9128.87-0.311,3867021.970.4+1970+362+5590.53-9178000
'26/02/0227.627.627.227.4-0.22-0.81.2828.69-0.421,2079461.280.34-90-6.5-15.50.43-1187000
'26/01/3028.128.127.527.6-0.5-1.771.9428.91-0.381,0921,2440.880.32+650-389-3241.41+16188000
'26/01/2928.228.227.928.1-0.12-0.440.7829.42-0.341,8746432.910.55-710+348+2771.380172000
'26/01/2828.428.428.128.2-0.06-0.21.0229.63-0.611,0428051.290.31+2820-17.5+2641.41+12172000
'26/01/2728.128.428.128.3+0.17+0.610.8529.62-0.372,4379582.540.72+5990+1,105+1,7041.27+1160000
'26/01/2627.828.227.828.1+0.29+1.031.2429.55-0.751,8728052.330.55+1390+1,068+1,2070.970159000
'26/01/23282827.827.8-0.13-0.480.8629.23-0.699878651.140.29-1160+113-2.820.90159000
'26/01/2228.128.227.928+0.03+0.11.0629.3-0.459086851.330.27-310+436+4050.950159000
'26/01/212828.127.927.9-0.13-0.480.9229.29-0.512,1881,0482.090.64-10+933+9320.96-2159000
'26/01/2028.128.22828.1+0.02+0.070.9629.43-0.511,8561,1961.550.54+430+842+8850.97-34161000
'26/01/1927.828.227.828.1+0.27+0.981.4230.1-0.473,5521,5882.241.06+5300+1,518+2,0480.94+17195000
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
'26/01/1627.627.827.527.8+0.22+0.780.9929.8-0.442,5191,2022.10.75+5220+973+1,4950.68+6178000
'26/01/1527.427.627.427.6+0.17+0.620.7229.59-0.513,7971,0923.481.12+4940+2,055+2,5490.44-6172000
'26/01/1427.527.627.427.4-0.05-0.170.7829.37-0.381,5299791.560.45+330-50.8-17.80.43+2178000
'26/01/1327.527.527.427.4-0.01-0.030.5829.47-0.551,0521,0001.050.31+780+18.8+96.80.42-6176000
'26/01/1227.527.627.427.5+0.01+0.030.6129.49-0.581,6428971.830.48+1940+421+6151.750182000
'26/01/0927.527.627.427.4+0.02+0.070.7529.51-0.681,5507542.060.45+850+448+5331.66-5182000
'26/01/0827.527.527.427.4+0.01+0.030.6529.46-0.582,2498852.540.66+2650+1,002+1,2671.62+4187000
'26/01/0727.327.427.327.4+0.09+0.340.5529.44-0.553,2259933.250.94+1,1310+1,057+2,1881.49-30183000
'26/01/0627.327.327.327.3+0.12+0.450.2129.32-0.481,9099452.020.56+2490+807+1,0560.97-40213000
'26/01/0527.227.326.827.2+0.02+0.072.0729.26-0.724,8271,8052.671.4+1,1350+2,142+3,2770.85-1253000
'26/01/0227.227.427.227.2-0.18-0.650.8929.23-0.696,3232,2982.751.84+1370+3,648+3,7850.34-57254000
'25/12/3127.527.527.327.4-0.13-0.480.6129.160.212,3061,3611.690.67-87.70-963-1,0500.28+21311000
'25/12/3027.527.527.427.5-0.05-0.170.3729.340.071,5789191.720.46-260-633-6590.32+12290000
'25/12/2927.427.627.427.5+0.1+0.380.6529.48-0.241,2189411.290.36-660-9.27-75.30.33+14278000
'25/12/2627.427.427.327.4+0.01+0.030.5129.42-0.411,2289911.240.36+200-66.1-46.10.36+16264000
'25/12/2427.527.627.427.4-0.02-0.070.6129.42-0.441,4558821.650.43-120-778-7900.36+10248000
'25/12/2327.627.627.327.4-0.13-0.480.8529.46-0.511,5681,0771.460.46-350-548-5830.36+21238000
'25/12/2227.427.627.427.6+0.19+0.680.7229.5-0.172,1311,0452.040.63-170-883-9000.38+16217000
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
'25/12/1927.127.427.127.4+0.25+0.931.1729.35-0.342,0609792.10.6-80+412+4040.38-11201000
'25/12/1827.127.32727.1+0.03+0.11.1129.1-0.411,8998642.20.55-60+637+6310.39+23212000
'25/12/1726.827.226.827.1+0.45+1.691.5529.03-0.282,5061,1302.220.72-20+783+7810.39-17189000
'25/12/1626.526.726.526.7+0.03+0.110.8828.57-0.351,5128291.820.43-60+102+96.40.39-4206000
'25/12/1526.426.726.426.6+0.07+0.251.2728.54-0.351,2808491.510.36+10-58.5-57.50.39+6210000
'25/12/1226.526.626.426.6+0.26+10.7828.48-0.391,4447331.970.41+260+914+9400.39-18204000
'25/12/1126.326.326.226.3+0.07+0.250.4628.24-0.531,3026192.10.37+560+362+4180.38-2222000
'25/12/1026.326.426.226.2-0.07-0.250.528.14-0.436697000.960.19+90-229-2200.36+2224000
'25/12/0926.226.326.226.3+0.1+0.390.3928.23-0.51,2956741.920.36+390-22.8+16.20.35-1222000
'25/12/0826.226.326.226.2+0.02+0.070.5428.14-0.578848201.080.25+290+153+1820.33+12223000
'25/12/0526.226.226.126.2+0.04+0.140.2928.1-0.57045421.30.2+10-20.1-19.10.32-1211000
'25/12/042626.12626.1+0.2+0.760.6528.01-0.321,0735741.870.3+110+693+7040.32-9212000
'25/12/032626.125.925.9-0.04-0.140.6527.77-0.226305381.170.17+160-107-91.20.320221000
'25/12/0225.82625.826+0.21+0.80.5827.79-0.141,3085622.330.36-110+416+4050.31-5221000
'25/12/0125.825.925.825.8-0.08-0.330.4727.54-0.041,0407111.460.29+98.50-480-3810.31+1226000
'25/11/2825.925.925.825.9-0.08-0.320.5127.560.221,0246281.630.28-90+38.4+29.40.27-401225000
'25/11/2725.82625.725.9+0.1+0.40.9127.78-0.251,1817921.490.33+860+76+1620.27+20626000
'25/11/2625.825.925.825.8+0.07+0.290.427.66-0.221,3045972.180.36-50+102+96.60.23-6606000
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
'25/11/2525.925.925.725.8-0.13-0.510.9427.460.221,6737272.30.46-1300-371-5010.24+6612000
'25/11/2425.625.925.625.9+0.35+1.361.1427.74-0.299146221.470.25+50+613+6180.30606000
'25/11/2125.625.725.525.6-0.11-0.440.5527.270.075336280.850.15-370+191+1540.29-2606000
'25/11/2025.525.725.525.7+0.29+1.140.7427.42-0.045564251.310.15-120+149+1370.310608000
'25/11/1925.525.525.425.4-0.09-0.370.7427.080.0781181010.22-260-208-2340.31+2608000
'25/11/1825.525.625.425.5-0.19-0.730.6627.170.111,4671,2131.210.4-760-119-1950.33+2606000
'25/11/1725.725.725.625.7-0.1-0.40.427.390.049448961.050.26-660-104-1700.36+2604000
'25/11/1425.725.925.625.8-0.06-0.220.8327.53-0.071,2246631.850.34-770+46.9-30.10.39-2602000
'25/11/1325.925.925.825.8-0.07-0.250.2927.61-0.151,2866102.110.36-90+301+2920.42+1604000
'25/11/1225.925.925.925.9+0.12+0.470.2927.6408255661.460.23+1110+315+4260.43-5603000
'25/11/1125.725.825.725.8+0.08+0.330.427.58-0.255755271.090.16+780+270+3480.380608000
'25/11/1025.725.725.625.7+0.03+0.110.5127.44-0.076066780.890.17-2.510+41.3+38.80.340608000
'25/11/0725.725.725.625.6-0.22-0.870.5427.4-0.048898621.030.24-40-284-2880.34-2608000
'25/11/0625.825.925.725.9+0.1+0.40.6227.60.1167968010.19+300+178+2080.350610000
'25/11/0525.625.825.525.8-0.01-0.041.0527.61-0.331,7949521.880.49+440+148+1920.33+2610000
'25/11/0425.925.925.725.8+0.03+0.110.6227.64-0.41,0475931.770.29+3.010+455+4580.310608000
'25/11/0325.725.825.625.7+0.07+0.260.7327.57-0.251,4858171.820.41-240+208+1840.31-10608000
'25/10/3125.825.825.625.7-0.08-0.330.4727.410.078838401.050.24-2030-95.2-2980.32-1618000
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
'25/10/3025.825.825.625.8-0.05-0.180.5427.57-0.181,8611,5881.170.51-4260-336-7620.41+2619000
'25/10/2925.825.925.825.8000.427.58-0.041,3019001.450.36-2920-4.19-2960.6+46617000
'25/10/28262625.825.8-0.22-0.830.927.5701,6771,5841.060.46-26.50-1,056-1,0820.73+15571000
'25/10/2726.226.325.926-0.04-0.141.2227.81-0.041,5071,1071.360.42-660-374-4400.74+2556000
'25/10/232626.125.926.1+0.01+0.040.527.97-0.474265100.840.12-100+27.7+17.70.770554000
'25/10/222626.125.926.1+0.03+0.110.6127.96-0.471,6136342.540.45-170+585+5680.78+111554000
'25/10/2126.126.12626-0.02-0.070.3627.92-0.431,0937081.540.3+70+47.9+54.90.780443000
'25/10/2026.126.22626+0.01+0.040.6827.92-0.368847621.160.25+590+198+2570.78-5443000
'25/10/1726.126.12626+0.01+0.040.427.94-0.471,4816982.120.41+570+698+7550.75-18448000
'25/10/1626.126.12626+0.02+0.070.6127.93-0.471,3967231.930.39+10+17.7+18.70.73+38466000
'25/10/15262625.926-0.02-0.070.427.91-0.479787681.270.27+390-28+110.730428000
'25/10/1425.826.125.826+0.2+0.760.9827.85-0.182,3618492.780.66+1110+933+1,0440.71-72428000
'25/10/1325.825.825.625.8-0.17-0.650.8627.73-0.512,1661,3791.570.6-87-641+300-4280.660500000
'25/10/09262625.926+0.02+0.070.427.92-0.541,2276511.880.34+190+178+1970.70500000
'25/10/0825.92625.926+0.06+0.220.4727.89-0.51,2577491.680.35+550+624+6790.68-5500000
'25/10/0725.92625.725.9001.2327.79-0.363,1451,3962.250.87-128-1,480+2,179+5710.65-13505000
'25/10/032626.125.925.9-0.13-0.50.6827.75-0.221,1289861.140.31+120-236-2240.71-27518000
'25/10/0226.226.226.126.1-0.06-0.220.6127.92-0.322,5707243.550.72+2600+150+4100.7-12545000
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
'25/10/0126.126.12626.1-0.01-0.040.3928.01-0.431,58879420.44-20+549+5470.59-22557000
'25/09/302626.12626.1+0.22+0.870.6128-0.361,6639361.780.46+520+738+7900.59-4579000
'25/09/2625.925.925.825.9-0.02-0.070.5427.75-0.331,5759161.720.43-30+129+1260.560583000
'25/09/2526.126.125.925.9-0.07-0.250.7627.76-0.291,2489431.320.35-670-84.2-1510.57-3583000
'25/09/2425.92625.926+0.1+0.40.4327.89-0.51,3957511.860.39-430+882+8390.59+1586000
'25/09/2325.925.925.825.9-0.07-0.250.3627.8-0.582,5881,1452.260.72+49-1,317+1,194-74.50.61-11585000
'25/09/2225.92625.925.9+0.04+0.140.2527.82-0.46455761.120.18+400+113+1530.80596000