≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00795B 中信美國公債20年 (還原股價) / K線圖(日)

00795B 中信美國公債20年

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.6425.53+0.11+0.43%0.43%25.6825.7525.64
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%)
6,2941.62億50812.4張/筆25.6825.7 (-0.25%)
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)
5,8031.48億56910.2張/筆25.58+0.06 (+0.24%)

連續漲跌: 連4漲  ( +0.25元 / +0.98%)

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 中信銀攜萬豪拓高端版圖！全台首張國際飯店聯名卡 發卡目標上看20萬張 (Anue鉅亨 09/16 18:36)

• 中國信託囊括《今周刊》財管評鑑10項大獎　奪銀行獲獎最大贏家 (ETtoday新聞雲 09/09 18:50)

• 中國信託銀行新臺幣、美元雙明星優利再出擊，最高年息10％！！ (Anue鉅亨 09/07 09:20)

• 中國信託3度獲北市衛生局餐飲衛生「優等」　重視食安、打造最佳員工福利 (ETtoday新聞雲 08/20 17:21)

• 【更正停止持有人名簿記載變更之事由】公告中國信託投資等級債券ETF傘型證券投資信託基金之中國信託美國政府20年期以上債券ETF證券投資信託基金(以下簡稱本基金)2026年7月31日評價每受益權單位實際配發金額。 (分配收益公告 08/14)

• 中國信託投資等級債券ETF傘型證券投資信託基金之中國信託美國政府20年期以上債券ETF證券投資信託基金(以下簡稱本基金)2026年7月31日評價每受益權單位實際配發金額。 (分配收益公告 08/14)

• 中國信託投資等級債券ETF傘型證券投資信託基金之中國信託美國政府20年期以上債券ETF證券投資信託基金(以下簡稱本基金)2026年7月31日收益分配評價結果。 (分配收益公告 08/03)

• 中信銀亞灣旗艦分行開幕占地近500坪 陳佳文：高資產業務市占居冠 (Anue鉅亨 07/13 16:45)

• 勞動基金大手筆！5大投信獲委託代操550億元 鎖定台股ESG題材 (Anue鉅亨 07/07 19:42)

• 中國信託銀行榮獲《FinanceAsia》8項大獎肯定　23度勇奪「臺灣最佳銀行」 (ETtoday新聞雲 06/29 18:00)

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

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00795B 中信美國公債20年 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共1,813日｜股價已還原
成交價: 25.64元 (+0.11元/ +0.43%)成交張數: 6,294張成交金額: 1.62億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第152低
近6日新高
連4漲
(+0.25元/ +0.98%)
第736高
近6日新高
第782高
近6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
25.64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25.425.625.925.626.926.925.829.12634.2---26.5
漲跌價+0.22+0.09-0.24+0.02-1.22-1.28-0.12-3.44-0.33-8.57----0.86
漲跌幅+0.87%+0.35%-0.93%+0.08%-4.53%-4.76%-0.47%-11.8%-1.27%-25%----3.24%
振幅1.14%1.68%2.24%3.67%7.38%7.36%8.49%20.3%23.5%34.3%---8.25%
成交張數1.7萬2.51萬5.22萬11萬38.5萬89萬234萬629萬987萬1,123萬---166萬
成交金額4.36億6.41億13.4億28.4億103億239億639億1,765億2,853億3,300億---452億
週轉率1.12%1.66%3.45%7.27%25.4%58.8%154%415%652%742%---109%

* 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
'26/09/1725.725.825.625.6+0.11+0.430.4325.7-0.256,29450812.41.62-8080+1,874+1,0660.3-21,249000
'26/09/1625.625.625.525.5+0.06+0.240.4725.66-0.55,80356910.21.48-7790+945+1660.35-21,251000
'26/09/1525.525.525.525.5+0.05+0.20.3125.58-0.454,9316138.041.26+1,0940-2,190-1,0960.4101,253000
'26/09/1425.425.425.425.4+0.03+0.120.2825.61-0.742,7656114.520.7+6430+1,023+1,6660.33-401,253000
'26/09/1125.425.425.325.4-0.16-0.630.2725.44-0.195,3121,0724.961.35+2160-1,216-1,0000.29+431,293000
'26/09/1025.625.625.525.6-0.14-0.540.1625.330.882,7298563.190.7-940+340+2460.28+51,250000
'26/09/0925.725.725.625.7000.3125.580.457,36554313.61.89-2530-805-1,0580.2801,245000
'26/09/0825.725.725.625.7-0.03-0.120.3125.670.096,31959410.61.62-3,6760+4,495+8190.3-171,245000
'26/09/0725.825.825.725.7-0.18-0.690.4225.82-0.397,6529058.461.97+4460+617+1,0630.53+181,262000
'26/09/0425.925.925.825.9+0.02+0.080.3125.820.313,0334277.10.78-7360+1,461+7250.57-21,244000
'26/09/0325.825.925.825.9+0.13+0.50.3525.95-0.282,8964766.080.75-4010+1,057+6560.62+581,246000
'26/09/0225.725.825.725.8+0.05+0.190.3525.83-0.3310,41254319.22.68+4,7500-4,284+4660.81+21,188000
'26/09/0125.825.825.725.7-0.26-10.3125.73-0.115,2829375.641.36-230-1,158-1,1810.5+411,186000
'26/08/3126262626+0.02+0.080.3125.820.536,28844614.11.63+4800+879+1,3590.501,145000
'26/08/28262625.925.9-0.21-0.80.4625.920.091,9436662.920.5-800-744-8240.301,145000
'26/08/2726.226.226.126.2-0.05-0.190.2726.040.432,1983715.920.57+710+704+7750.3101,145000
'26/08/2626.226.326.226.2+0.21+0.810.2326.180.066,23356311.11.64+1950+780+9750.3-111,145000
'26/08/2526262626+0.07+0.270.1926.26-1.044,37737811.61.14-780+701+6230.29-201,156000
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
'26/08/2425.925.925.925.9-0.01-0.040.2326.05-0.54,7155937.951.22+2920+514+8060.2901,176000
'26/08/21262625.925.9-0.26-0.990.3125.830.391,8695673.30.48-130+204+1910.28+11,176000
'26/08/2026.126.226.126.2+0.38+1.470.4326.080.438,2088869.262.15-3470+2,563+2,2160.28-1821,175000
'26/08/1925.825.825.825.8+0.19+0.740.2726.23-1.643,4566765.110.89+6040+135+7390.3-981,357000
'26/08/1825.625.625.625.6-0.28-1.080.1925.83-0.836,2381,8023.461.6+630-1,298-1,2350.26-381,455000
'26/08/17262625.925.9-0.2-0.760.4525.9715,2771,5893.321.39-1,3710-2,324-3,6950.26+91,493000
'26/08/1426.326.326.126.1-0.09-0.340.6826.270.595,4871,0994.991.45-4320-1,042-1,4740.35+371,484000
'26/08/1326.226.226.226.2-0.02-0.080.1526.61-0.352,9286354.610.78+3780-821-4430.4701,447000
'26/08/1226.226.226.226.2+0.05+0.190.1926.520.072,3834625.160.63+1100-331-2210.45-1761,447000
'26/08/1126.226.226.126.2-0.16-0.60.2326.6-0.425,5031,1454.811.46-1,2830-697-1,9800.4401,623000
'26/08/1026.326.326.326.3+0.07+0.260.1526.50.546,22048912.71.66+8780-790+88.20.52-501,623000
'26/08/0726.326.326.226.2-0.27-1.010.3426.73-0.575,9131,0395.691.57+7990-3,166-2,3670.47+681,673000
'26/08/0626.526.526.426.5-0.01-0.040.326.650.766,97748514.41.87+2,4820-2,489-7.470.4101,605000
'26/08/0526.526.626.526.5+0.25+0.940.2626.850.046,60256311.71.77-8860+2,585+1,6990.25+261,605000
'26/08/0426.426.426.326.3-0.02-0.080.326.93-1.223,2144926.530.86+62.10-546-4840.28-701,579000
'26/08/0326.226.326.226.3-0.23-0.860.4826.73-0.397,6059777.782.02-4,1100+2,872-1,2380.27-151,649-6000
'26/07/3126.426.526.426.5+0.16+0.60.4126.441.585,15745711.31.38-2,2690+69.9-2,1990.54-21,664-45603.61
'26/07/3026.426.526.326.4-0.52-1.950.5526.83-0.487,7271,3835.592.06+1,8630-3,481-1,6181.3401,66601056.3
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
'26/07/2926.826.926.826.9+0.14+0.520.4427.010.8213,2241,9486.793.6+5,0050+4,065+9,0701.55-2601,666+1051056.3
'26/07/2826.726.826.726.7+0.03+0.110.4427.23-0.538,3501,2246.822.26+4,0460+2,509+6,5551.53-91,926000
'26/07/2726.726.726.726.7+0.23+0.860.37270.224,8187886.111.3+1,4350+2,407+3,8421.2601,935000
'26/07/2426.526.526.426.5-0.04-0.150.2626.96-0.53,2685495.950.88+1,0050+143+1,1481.33+201,935000
'26/07/2326.626.726.526.5-0.13-0.480.5626.810.2110,690668162.87+1260-1,026-9001.2701,915000
'26/07/2226.726.726.626.7-0.03-0.110.4126.960.174,5884709.761.24-1,2230-126-1,3491.26+101,915000
'26/07/2126.726.726.626.7-0.13-0.480.2927.07-0.144,3804749.241.18+9260-312+6141.34-901,905000
'26/07/2026.826.826.826.8+0.03+0.110.2226.990.623,9697765.121.08+2,3410+501+2,8421.28-101,995000
'26/07/1726.726.826.726.8+0.12+0.440.4827.25-0.467,1741,4095.091.95+2,5180+2,235+4,7531.54-52,005000
'26/07/1626.726.726.626.7+0.12+0.450.1927.07-0.225,32250110.61.44+6980-526+1721.3802,010000
'26/07/1526.626.626.626.6-0.01-0.040.1927.05-0.583,2814028.160.88+6520-537+1151.3302,010000
'26/07/1426.626.626.626.6000.2627-0.395,8536868.531.58+1,8010+1,587+3,3881.29-512,010000
'26/07/1326.626.626.526.6-0.07-0.260.4126.96-0.231,7985253.420.48+1140+517+6311.9-402,061000
'26/07/0926.626.726.626.6+0.02+0.070.327.05-0.283,0833399.10.83-1,2140+2,230+1,0163.64-12,101000
'26/07/0826.726.826.626.6-0.29-1.060.727.02-0.276,3398287.661.71-2,0390+814-1,2253.65+152,102000
'26/07/0726.92726.926.9-0.11-0.40.3327.160.310,65153020.12.9-2,4240-753-3,1773.78+1452,087000
'26/07/0626.92726.927+0.11+0.40.427.270.286,5816619.961.8+1,0000+326+1,3263.94-11,942000
'26/07/0326.926.926.926.9+0.08+0.290.1527.24-0.023,0343867.860.83+1,3200+349+1,6693.87-11,943000
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
'26/07/0226.926.926.826.8-0.08-0.290.2627.21-0.176,25454711.41.7-506+50-2,412-2,8683.7901,944000
'26/07/0126.926.926.826.9-0.38-1.380.2927.210.114,4417685.781.21+809+50-1,720-8613.83-161,944000
'26/06/3027.327.327.227.3+0.02+0.070.3327.460.589,86984211.72.73+3,850+50+3,611+7,5113.78-551,960000
'26/06/2927.227.327.227.3-0.02-0.070.1827.67-0.267,85664312.22.17+1,2900+6,063+7,3533.9+282,015000
'26/06/2627.227.327.227.3+0.05+0.180.2927.66-0.1617,9411,69110.64.95+8,7700+1,907+10,6773.81-441,987000
'26/06/2527.227.327.227.2+0.39+1.430.2927.63-0.2113,7831,5648.813.8+6,2230+1,637+7,8603.1-1002,031000
'26/06/2426.726.926.726.8+0.13+0.480.5527.59-1.59,2511,5985.792.51+7,1080-1,875+5,2332.73-1002,131000
'26/06/2326.726.726.726.7-0.12-0.440.2627.1-0.1811,99971416.83.24+3,892+50-1,898+2,0442.3-82,231000
'26/06/2226.826.826.726.8-0.03-0.110.2927.040.489,77581911.92.65+6,5060-3,296+3,2102.07-12,239000
'26/06/1826.826.926.826.9+0.22+0.820.3727.170.138,8321,4206.222.4+4,927+50+2,407+7,3841.69-702,240000
'26/06/1726.726.726.626.6+0.16+0.60.1527.07-0.334,7835968.031.29+1,3450+1,096+2,4411.4-52,310000
'26/06/1626.526.526.526.5-0.15-0.560.2227.06-0.913,4016864.960.91+4970-333+1641.31+142,315000
'26/06/1526.626.726.626.6+0.05+0.190.1526.860.396,9517669.071.87+9930+1,209+2,2021.28-52,301000
'26/06/1226.526.626.526.6+0.19+0.710.3726.90.075,7271,0275.581.54+8990+3,713+4,6121.22-32,306000
'26/06/1126.326.426.326.4+0.04+0.150.4127.03-1.116,5589327.041.75+411+50+4,591+5,0521.16-122,309000
'26/06/1026.426.426.326.4+0.13+0.490.2326.73-0.175,5299975.551.48+1,8450+2,793+4,6381.13-152,321000
'26/06/0926.226.226.226.2-0.07-0.260.326.74-0.685,4886218.841.46-6260+3,125+2,4991.02-2002,336000
'26/06/0826.326.326.326.3-0.11-0.410.326.66-0.1111,0692,2784.862.95+7,121+50+1,881+9,0523.83-3202,536000
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
'26/06/0526.426.426.426.4+0.08+0.30.326.680.226,3708947.131.7+3,036+50+893+3,9793.43-212,856000
'26/06/0426.326.426.326.3-0.02-0.070.1926.72-0.246,7157299.211.79+2,5240+1,434+3,9583.26+282,877000
'26/06/0326.426.426.326.3-0.1-0.370.2626.640.135,7408906.451.53+3,6420-1,316+2,3263.18-12,849000
'26/06/0226.326.526.326.4+0.25+0.940.7226.770.0210,2111,3977.312.73+6,9910+1,606+8,5972.97-1142,850000
'26/06/0126.326.326.226.2-0.13-0.490.4126.58-0.26,1599326.611.63+2,8010+1,194+3,9952.57-3982,964000
'26/05/2926.326.426.326.3+0.29+1.10.326.530.497,5661,1776.432.02+3,3660+1,595+4,9612.41-33,362000
'26/05/2826.126.12626-0.12-0.450.4526.64-1.016,6748887.521.76+3,3270-753+2,5742.2203,365000
'26/05/2726.126.226.126.2+0.02+0.080.2626.5-0.046,2668996.971.66+4,0150+660+4,6752.03-243,365000
'26/05/2626.126.126.126.1+0.05+0.190.3426.48-0.047,9249528.322.09+5,5280-351+5,1771.8-313,389000
'26/05/2526.126.126.126.1+0.15+0.570.1526.280.526,5669716.761.73+4820+4,929+5,4111.48-213,420000
'26/05/2225.925.925.925.9+0.12+0.460.2326.28-0.0511,99781314.83.15+5,1840+510+5,6941.45-93,441000
'26/05/2125.825.925.825.8+0.12+0.460.2726.25-0.377,34772910.11.92+1,3530+573+1,9262.3-193,450000
'26/05/2025.725.725.625.7-0.13-0.50.4226.29-19,5091,4446.592.47+1,081+50+1,650+2,7812.74+213,469000
'26/05/1925.825.925.825.8+0.06+0.230.3126.010.576,6271,3664.851.73+1,166+50-738+4782.68-513,448000
'26/05/1825.825.825.725.8-0.23-0.90.2626.390.1411,2871,7566.432.98+5,8330-242+5,5912.62+903,499000
'26/05/1526.126.12626-0.16-0.60.5626.440.8810,8742,2994.732.9-4810-2,707-3,1882.29+463,409000
'26/05/1426.226.226.126.2-0.04-0.150.1926.88-0.1913,4911,9217.023.62+5,703+50-2,767+2,9862.37+23,363000
'26/05/1326.226.226.226.2-0.02-0.070.1926.770.388,1409718.382.19+2,2560-3,194-9372.1-73,361000
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
'26/05/1226.226.226.226.2-0.06-0.220.2226.840.188,8011,1217.852.37+1,9680+1,291+3,2591.97+303,368000
'26/05/1126.326.326.326.3-0.03-0.110.2226.90.26,8371,0936.261.84+3,5660-1,633+1,9331.85+213,338000
'26/05/0826.326.426.326.3-0.06-0.220.327.05-0.253,1679233.430.85+8590-469+3902.76+203,317000
'26/05/0726.426.526.426.4-0.03-0.110.4826.950.3412,8741,18710.83.49+5780-211+3672.71-213,297000
'26/05/0626.426.426.326.4+0.14+0.520.3727.13-0.27,0901,0916.51.92+2,2240+238+2,4622.68-253,318000
'26/05/0526.326.326.226.3-0.18-0.660.2227.06-0.495,7431,6303.521.55+5310-1,515-9842.57+723,343000
'26/05/0426.426.526.426.4+0.04+0.150.326.90.796,4809396.91.76-32.90+3,079+3,0462.54-23,271000
'26/04/3026.326.426.326.4-0.16-0.590.2927.1-0.1112,82781215.83.47+3,4030-2,978+4252.56-13,273000
'26/04/2926.526.626.526.6+0.1+0.370.41270.855,2356478.091.42+2,5850-564+2,0212.3603,274000
'26/04/2826.426.526.426.5+0.01+0.040.3327.14-0.024,8447516.451.31+3,1850-749+2,4362.21-53,274000
'26/04/2726.526.526.426.4-0.1-0.370.3327.050.257,7521,3465.762.1+5,0450-885+4,1602.0203,279000
'26/04/2426.626.626.526.5+0.02+0.070.1827.23-0.034,0776406.371.11+1,9370+1,121+3,0581.7203,279000
'26/04/2326.526.626.526.5-0.05-0.180.1527.26-0.219,78290110.92.66+4,1130-1,599+2,5141.61+163,279000
'26/04/2226.626.626.526.6-0.09-0.330.3327.29-0.155,9089006.561.61-5910+1,109+5181.36+13,263000
'26/04/2126.626.726.626.7+0.09+0.330.2927.260.293,3798234.110.92+1,3870+1,166+2,5531.4-123,262000
'26/04/2026.626.626.626.6+0.09+0.330.2227.36-0.398,70084410.32.37+6,6220-2,373+4,2491.67-63,274000
'26/04/1726.526.526.526.5-0.15-0.550.2227.41-0.926,7641,4414.691.84-8600-1,275-2,1351.27+113,280000
'26/04/1626.726.726.626.6-0.18-0.650.4427.170.534,9971,0404.81.37-1,0000+566-4341.32+13,269000
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
'26/04/1526.826.826.826.8+0.09+0.330.0727.410.287,0468788.021.94+8760-1,034-1583.07-163,268000
'26/04/1426.826.826.726.7+0.07+0.260.3327.55-0.544,4305687.81.22-6090+2,538+1,9293.5503,284000
'26/04/1326.726.726.626.6-0.13-0.470.2927.54-0.754,5798155.621.25+7700+544+1,3143.56+13,284000
'26/04/1026.826.826.826.8-0.09-0.330.2527.380.313,3735466.180.93+1,8420-507+1,3353.52-23,283000
'26/04/0926.826.926.826.9-0.12-0.430.2227.460.323,5334677.570.97+2,3260-923+1,4033.4103,285000
'26/04/08272726.927+0.11+0.40.2227.50.638,04777810.32.23+1,3860+1,112+2,4983.28-443,287000
'26/04/0726.92726.926.9+0.14+0.510.3327.540.0917,756773234.9+5,8300-1,437+4,3934.3-213,331000
'26/04/0226.926.926.726.7-0.2-0.760.827.66-0.8715,555741214.27+7,2480-7,465-2173.97-23,352000
'26/04/0126.92726.926.9-0.1-0.360.2927.570.228,53559014.52.36+2,6000-1,234+1,3663.57+133,354000
'26/03/3126.927.126.927+0.31+1.170.6627.620.421,3752,10410.25.92+15,6260-4,575+11,0513.42+203,341000
'26/03/3026.626.826.626.7+0.11+0.40.5127.61-0.7216,8281,30712.94.6+9,1960+114+9,3102.52-1113,321000
'26/03/2726.726.726.626.6-0.11-0.40.4427.140.610,67189911.92.92+1,7400-2,402-6621.9903,432000
'26/03/2626.826.826.726.7-0.04-0.150.1827.310.3713,9091,27910.93.81+8,3100-4,138+4,1721.903,432000
'26/03/2526.726.826.726.8+0.09+0.330.2927.52-0.265,0456407.881.38+5030+2,128+2,6312.91-43,432000
'26/03/2426.726.726.626.7+0.06+0.220.3327.44-0.2810,7971,1609.312.96-9420+3,081+2,1392.83-13,436000
'26/03/2326.726.726.626.6-0.4-1.480.2927.66-1.3114,4081,8707.73.94+3,7750+3,370+7,1452.88+33,437000
'26/03/202727.12727+0.1+0.360.2227.321.416,6578268.061.85+2,2570+2,441+4,6985.34-313,434000
'26/03/1926.926.926.926.9-0.12-0.430.2527.76-0.557,7061,6044.82.13+2,6520-888+1,7648.3-193,465000
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
'26/03/182727.12727+0.16+0.580.4727.540.687,3967499.872.05+9480+2,240+3,1888.3-453,484000
'26/03/17272726.926.9-0.11-0.40.4327.72-0.5510,14471414.22.8-4,3010-1,166-5,4678.24+113,529000
'26/03/16272726.927+0.09+0.330.5127.82-0.4914,38193815.33.98-5850-5,161-5,7468.49-43,518000
'26/03/1326.826.926.826.9+0.11+0.40.3327.520.2417,7861,08116.44.9+1,1670-8,094-6,9278.54-43,522000
'26/03/1226.826.926.826.8-0.34-1.260.3627.54-0.2211,3391,3058.693.12+2900-1,536-1,2468.4703,526000
'26/03/1127.227.227.127.1-0.25-0.930.4327.511.1715,579777204.34-7,3540-1,031-8,3858.56+153,526000
'26/03/1027.327.427.327.4+0.29+1.080.36280.318,5831,65511.25.22+11,4920+44+11,5369.57-163,511000
'26/03/0927.127.22727.1-0.11-0.390.6128.21-1.5323,1351,98911.66.42+16,8960-667+16,22911.4-3433,527000
'26/03/0627.227.327.227.2+0.03+0.110.4327.92-0.089,08875312.12.54+4,7270+660+5,38710.5-133,870000
'26/03/0527.327.327.227.2-0.25-0.920.4627.94-0.246,5379057.221.83+2,3830-729+1,65410.2-93,883000
'26/03/0427.527.527.427.4+0.09+0.320.3928.19-0.235,0972,68113.19.88+25,1630+6,221+31,38410.1-1053,892000
'26/03/0327.427.427.327.3-0.11-0.390.3628.1-0.2133,0311,41123.49.26+19,5700+620+20,1908.71-43,997000
'26/03/0227.527.527.327.4+0.38+1.40.6527.960.66107,5722,80238.430.2+85,1870+15,228+100,4157.66-4114,001000
'26/02/2627.127.127.127.1-0.04-0.140.2227.87-0.396,9501,0086.91.93+2,2710+812+3,0833.13-44,412000
'26/02/2527.227.227.127.1-0.05-0.180.5328.12-0.228,5431,1207.632.4+3,6260+1,467+5,0934.52-254,416000
'26/02/2427.227.227.127.2+0.04+0.140.2528.23-0.4214,7162,3916.154.14+8,5280+4,755+13,2834.24-1544,441000
'26/02/2326.927.226.927.1+0.29+1.080.9728.2-0.46107,2452,31446.430.1+101,7280+206+101,9345.88-324,595000
'26/02/1126.926.926.826.8+0.16+0.620.2527.630.510,9111,5507.043.03+4,8110+2,619+7,4301.66-584,627000
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
'26/02/1026.626.726.626.7+0.06+0.220.427.85-0.915,97485471.65+9480+1,667+2,6151.38-64,685000
'26/02/0926.626.626.626.6-0.11-0.40.2227.58-0.167,87276410.32.17+8850+2,813+3,6981.34+194,691000
'26/02/0626.726.826.726.7+0.2+0.770.2927.68-0.19,9471,7015.852.75+3,0780+4,665+7,7431.29-754,672000
'26/02/0526.426.526.426.5+0.08+0.290.3327.63-0.675,6529435.991.55+2,2310-344+1,8871.15-104,747000
'26/02/0426.426.526.426.4+0.06+0.220.2227.290.247,40665111.42.03+9980+988+1,9861.04+14,757000
'26/02/0326.426.426.426.4-0.28-1.050.3327.35-0.1713,0971,26610.43.58-7360+1,294+5580.97+424,756000
'26/02/0226.426.726.426.7+0.36+1.360.9227.390.7315,0941,9437.774.15+7,4070-384+7,0231.82+74,714000
'26/01/3026.226.326.226.3+0.08+0.290.2927.39-0.629,8131,0489.362.67+5,6930-1,212+4,4811.47-114,707000
'26/01/2926.326.326.226.2-0.09-0.330.427.28-0.538,2751,6185.112.25+1,1520+1,418+2,5701.3504,718000
'26/01/2826.426.426.326.3-0.31-1.160.4427.29-0.2220,5172,5608.015.6-9,6630+7,413-2,2501.31+754,718000
'26/01/2726.626.726.626.6+0.05+0.180.1827.480.256,5938497.771.82+5450+3,212+3,7571.8-204,643000
'26/01/2626.626.626.526.6-0.06-0.220.3627.65-0.5421,0291,51013.95.78+3,2960+3,863+7,1591.98-14,663000
'26/01/2326.626.726.626.6+0.04+0.150.3627.6-0.134,2978994.781.19+1,4520+1,698+3,1503.32-24,664000
'26/01/2226.526.626.526.6+0.15+0.580.3327.56-0.1411,9801,086113.29+5,5260-2,123+3,4033.25-24,666000
'26/01/2126.426.526.326.4-0.07-0.260.427.53-0.6219,2171,38013.95.25+7,1260-3,172+3,9542.99-14,668000
'26/01/2026.526.526.526.5+0.04+0.150.3727.250.6715,9831,02215.64.39+12,7320-2,930+9,8022.67-814,669000
'26/01/1926.626.626.426.5-0.31-1.150.5127.57-0.659,3271,9664.742.56+1170+1,117+1,2342.09+304,750000
'26/01/1626.826.826.726.8-0.03-0.110.2527.570.519,98994610.62.77+3,6580-352+3,3062.0904,720000
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
'26/01/1526.826.826.826.8+0.13+0.470.2227.8-0.29,1469519.622.54+300+3,761+3,7911.91-14,720000
'26/01/1426.726.726.726.7-0.02-0.070.2927.78-0.615,3777976.751.49+1,9410+693+2,6343.23+374,721000
'26/01/1326.726.826.726.7+0.07+0.250.2927.66-0.16,1699366.591.71+2,7030+776+3,4793.14+664,684000
'26/01/1226.726.726.626.6-0.03-0.110.427.59-0.1111,4431,06710.73.16+6,3340-4,343+1,9913.01+2434,618-200
'26/01/0926.626.726.626.7-0.02-0.070.3627.67-0.289,52572113.22.63+4,1300-2,269+1,8612.71+24,375020.05
'26/01/0826.526.726.526.7+0.25+0.950.6927.440.6216,1781,8028.984.46+11,0450-2,879+8,1662.57-14,373020.05
'26/01/0726.426.526.426.4+0.07+0.260.2227.54-0.716,0578886.821.66+3,0760+491+3,5672.69-14,374020.05
'26/01/0626.426.526.326.4+0.03+0.110.5527.36-0.2911,9171,06611.23.26+4,9110-1,502+3,4092.54-104,375+220.05
'26/01/0526.326.426.326.3-0.01-0.040.2227.39-0.5311,4971,2189.443.13+5,2180-2,368+2,8502.3-14,385000
'26/01/0226.426.426.326.3-0.16-0.620.2927.220.1411,1781,4847.533.05-1,0770+1,401+3242.05-1114,386000
'25/12/3126.526.526.426.5+0.01+0.040.3327.40.0910,30965015.92.83+3,2610-548+2,7132.5-24,497000
'25/12/3026.626.626.526.5-0.01-0.040.4427.43-0.0416,74377021.74.6-8370+2,564+1,7272.33+54,499000
'25/12/2926.526.626.526.5-0.02-0.070.2927.51-0.2911,842908133.25+4,4990-1,534+2,9652.3704,494000
'25/12/2626.526.626.526.5+0.05+0.180.1827.440.057,32864311.42.01+1,8960+689+2,5852.87-54,494000
'25/12/2426.526.626.526.5-0.05-0.180.3327.56-0.65,6865749.911.56+8820+83.4+9653.6704,499-100
'25/12/2326.526.626.526.5+0.03+0.110.2227.4508,52263713.42.34+2,6990-1,306+1,3933.63-274,499+110.02
'25/12/2226.526.526.526.5-0.07-0.250.1827.40.0610,02886811.62.75+7,9800-7,502+4783.5-14,526000
'25/12/1926.626.626.526.6-0.02-0.070.2927.460.125,1385748.951.41+1,9070-608+1,2993.12-284,527000
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
'25/12/1826.626.726.526.6+0.08+0.290.4427.58-0.2514,20691915.53.91+10,0320-6,794+3,2383.03+54,555000
'25/12/1726.526.526.526.5+0.11+0.40.1827.46-0.17,7168329.272.12+4,1700-474+3,6962.55-354,550000
'25/12/1626.326.426.326.4+0.15+0.590.4827.48-0.576,0011,00061.64+2,0450+871+2,9162.35-564,585000
'25/12/1526.326.326.226.2-0.07-0.260.2227.2-0.137,0841,1036.421.92+4,5920-2,382+2,2102.25+284,641000
'25/12/1226.426.426.326.3-0.19-0.730.3626.990.887,5851,3635.562.07+3,0500-3,410-3592.03+54,613000
'25/12/1126.426.526.426.5+0.15+0.590.727.350.2810,8141,1169.692.96+3,0090-1,530+1,4791.89-84,608000
'25/12/1026.326.326.326.3+0.1+0.370.3327.250.068,45982010.32.3+3,7690-2,580+1,1891.74-204,616000
'25/12/0926.326.326.226.2-0.03-0.110.3327.2-0.138,5281,2966.582.32+1,4940-2,412-9181.56-264,636000
'25/12/0826.426.426.326.3-0.34-1.270.6527.120.2813,9542,9304.763.8-1,0540-2,245-3,2991.49-104,662000
'25/12/0526.626.726.626.6-0.04-0.140.2527.330.815,7429436.091.58+5300-1,084-5541.54+404,672000
'25/12/0426.626.726.626.7-0.07-0.250.2227.50.319,14885710.72.53+2,7120-3,601-8891.93+214,632000
'25/12/0326.826.826.726.7-0.07-0.250.1827.67-0.045,1649335.531.43+2,2660-2,081+1852.53+34,611000
'25/12/0226.826.826.826.8-0.15-0.570.1427.690.146,2999526.621.75-4880-151-6392.4-54,608000
'25/12/01272726.926.9-0.11-0.390.3627.680.7522,505980236.28+17,0970-15,383+1,7142.43-44,613000
'25/11/282727.12727-0.01-0.040.2127.960.147,175655112.01+4,4280-2,781+1,6471.61-154,617000
'25/11/272727.12727.1+0.07+0.250.3928.0109,0149869.142.52+4,0290+905+4,9341.39-784,632000
'25/11/2627.127.12727-0.02-0.070.2928.01-0.2510,46896210.92.93+1,1280+3,774+4,9021.19-104,710000
'25/11/2527272727+0.15+0.580.2528.05-0.327,7031,2286.272.15+1,5750+3,143+4,7181.13-34,720000
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
'25/11/2426.826.926.826.9+0.17+0.650.3327.95-0.546,0641,0795.621.68+8250+3,733+4,5581.05-654,723000
'25/11/2126.726.726.626.7+0.21+0.80.2227.77-0.568,8291,5865.572.44+4,1340+2,184+6,3181.01-134,788000
'25/11/2026.526.526.426.5-0.06-0.220.1827.56-0.585,7787957.271.58+1180+1,970+2,0880.81-144,801000
'25/11/1926.526.526.526.5-0.07-0.250.2527.430.19,25489910.32.54-9730+3,877+2,9040.8-5004,815000
'25/11/1826.526.626.526.6+0.23+0.880.4827.440.3411,6871,6736.993.21+5,4080+1,691+7,0990.68-835,315000
'25/11/1726.126.426.126.4-0.19-0.721.1927.74-0.499,1801,7145.362.52-3770+1,391+1,0140.41+4795,398000
'25/11/1426.526.626.526.6-0.12-0.470.1427.690.457,4791,0397.22.08+1,1460-446+7000.66+324,919000
'25/11/1326.726.726.726.7+0.11+0.40.2227.820.438,2598619.592.31+2,5890+891+3,4800.74-104,887000
'25/11/1226.526.626.526.6+0.15+0.580.4727.97-0.517,7108489.092.15+2950+2,388+2,6830.61-54,897000
'25/11/1126.426.426.426.4+0.12+0.470.1527.72-0.198,44870911.92.34+1,3780+2,532+3,9100.6-1844,902000
'25/11/1026.426.426.326.3-0.16-0.610.427.72-0.667,8301,6024.892.16+6630-1,861-1,1980.53+1695,086000
'25/11/0726.526.526.526.5+0.17+0.650.2927.75-0.158,6961,1617.492.41+3,2390+878+4,1170.5-304,917000
'25/11/0626.326.326.326.3-0.31-1.150.1427.73-0.7313,2882,0966.343.66-5,9730-297-6,2700.25+834,947000
'25/11/0526.626.726.626.6+0.13+0.510.5127.521.1711,3921,2299.273.18+9650+1,048+2,0130.84-334,864-200
'25/11/0426.426.526.426.5+0.07+0.250.1427.77-0.210,15191611.12.81+2,0940+649+2,7431.44+284,897020.04
'25/11/0326.426.526.426.4-0.03-0.110.3327.620.089,8921,0309.62.74-2300+123-1071.34-44,869020.04
'25/10/3126.426.526.426.4-0.11-0.430.2527.610.28,6941,7205.052.41+1,4220-2,996-1,5741.35+214,873020.04
'25/10/3026.526.626.426.5-0.2-0.750.4327.680.4111,9311,6187.373.31+2,701-400-4,545-2,2441.28+534,852+220.04
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
'25/10/2926.726.826.726.7000.2527.780.789,36390510.42.62+1,3820-484+8981.15-74,799000
'25/10/2826.826.826.726.7+0.18+0.680.2528.04-0.1411,0591,09810.13.1+2,5160-734+1,7821.08-294,806000
'25/10/2726.726.726.626.6-0.4-1.490.6728.01-0.7222,0063,8465.726.13-9,8550-1,767-11,6220.95+914,835000
'25/10/2326.92726.927+0.08+0.280.3928.10.4710,1271,2058.42.86+1,0830-252+8311.45-504,744000
'25/10/2226.826.926.826.9+0.2+0.750.4728.17-0.088,2581,2056.852.33+1,9850-847+1,1381.4+34,794000
'25/10/2126.726.726.626.7+0.26+0.980.2528.08-0.57,5119567.862.1+1,4970-354+1,1431.3-164,791000
'25/10/2026.626.626.426.4-0.32-1.210.6127.88-0.7710,3502,4814.172.87-1,8460-2,552-4,3971.22+284,807000
'25/10/1726.626.826.626.7+0.3+1.120.6927.820.6812,2381,6477.433.42+3,2000-939+2,2611.32+194,779000
'25/10/1626.426.526.426.4+0.02+0.070.4727.85-0.555,2638546.161.46+250+50-814-5141.16+1034,760000
'25/10/1526.526.526.426.4-0.03-0.110.4727.590.3411,5581,02511.33.21-3,3360+3,814+4781.15+264,657000
'25/10/1426.326.526.326.5+0.17+0.650.6927.8-0.3214,7391,8597.934.07+5,1990-1,267+3,9321.59-554,631000
'25/10/1326.226.326.226.3+0.4+1.550.3327.091.617,1842,1158.124.72+9,1380+283+9,4211.7-594,686000
'25/10/09262625.925.9-0.01-0.040.4127.090.076,8839797.031.87-1800+92.9-87.11.24-34,745000
'25/10/0825.925.925.825.9+0.21+0.820.2227.120.019,4911,0219.32.57+5,156+50-2,424+2,7821.96-114,748000
'25/10/0725.725.825.625.7-0.18-0.70.5527.06-0.5811,7431,7796.63.16+3,0290-4,972-1,9431.71+124,759000
'25/10/0325.925.925.825.9+0.06+0.220.326.950.524,5978315.531.25+1,040+50-1,133-43.41.56-94,747000
'25/10/0225.925.925.825.8+0.05+0.190.2627.1-0.276,4226769.51.74-5210+321-2001.51-134,756000
'25/10/0125.725.825.725.8-0.1-0.370.327.06-0.288,02968111.82.17+1,7180-1,447+2711.53+14,769000
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
'25/09/3025.825.925.825.9+0.21+0.820.2627.010.278,2361,0148.122.23+1,8250+1,091+2,9161.45-324,768000
'25/09/2625.725.725.625.6-0.04-0.150.3326.9-0.1515,02891416.44.05+5,5270-3,787+1,7401.55-174,800000
'25/09/2525.625.725.625.7-0.03-0.110.2626.850.198,16965912.42.19+740-905-8311.28-104,817000
'25/09/2425.725.725.625.7+0.29+1.130.326.740.7111,9051,09210.93.2+2,3770+229+2,6061.28-1074,827000
'25/09/2325.425.425.425.4-0.01-0.040.2626.78-0.5712,18098512.43.24+3520+997+1,3491.16-974,934000
'25/09/2225.525.525.425.4-0.02-0.080.326.65-0.0210,1121,1129.092.7-4810-1,131-1,6121.15+105,031000
'25/09/1925.525.525.425.5-0.29-1.110.4126.630.114,0612,4155.823.75-2320-2,938-3,1701.17+335,021000