≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00853B 統一美債10年Aa-A (還原股價) / K線圖(日)

00853B 統一美債10年Aa-A

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.3126.5+0.16+0.61%0.76%26.5126.5126.31
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%)
1,1793,105萬1229.67張/筆26.3326.35 (-0.15%)
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)
1,2313,263萬10112.2張/筆26.51+0.11 (+0.42%)

連續漲跌: 連4漲  ( +0.37元 / +1.43%)

上櫃指數: 398.17 (-1.04 / -0.26%)

新聞及公告

• 「統一彭博10年期以上Aa至A級美元優質公司債券ETF基金」（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日評價每受益權單位實際配發金額。 (分配收益公告 09/15)

• 「統一彭博10年期以上Aa至A級美元優質公司債券ETF基金」（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)

• 「統一彭博10 年期以上Aa 至A 級美元優質公司債券ETF 基金」（基金之配息來源可能為收益平準金）（以下簡稱本基金）2026 年05 月31 日評價每受益權單位實際配發金額。 (分配收益公告 06/12)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00853B 統一美債10年Aa-A 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共1,712日｜股價已還原
成交價: 26.31元 (+0.16元/ +0.61%)成交張數: 1,179張成交金額: 3,105萬元
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678低
近9日新高
連4漲
(+0.37元/ +1.42%)
第348高
近2日新低
第436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
26.31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2626.126.326.227.527.126.32824.729.3---27.1
漲跌價+0.34+0.21+0.01+0.14-1.2-0.74-0.01-1.7+1.58-2.98----0.74
漲跌幅+1.3%+0.8%+0.05%+0.54%-4.37%-2.75%-0.03%-6.07%+6.39%-10.2%----2.74%
振幅1.84%2.25%2.23%3.09%7.03%7.15%7.35%17.4%22.7%24.3%---7.15%
成交張數3,5095,0479,7262.24萬6.62萬13.4萬28.5萬56.6萬89.1萬115萬---20.8萬
成交金額9,269萬1.33億2.57億5.97億18億36.9億79.4億158億253億328億---57.8億
週轉率1.97%2.83%5.46%12.6%37.1%75.3%160%318%500%646%---117%

* 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
'26/09/1726.526.526.326.3+0.16+0.610.7626.35-0.151,1791229.670.31+50+10.8+15.8
'26/09/1626.226.226.126.2+0.11+0.420.3826.63-0.491,23110112.20.33-170-0.31-17.30.1900000
'26/09/152626.12626+0.07+0.270.1526.51-0.471,0999311.80.29+50-4.71+0.290.1900000
'26/09/1425.92625.926+0.03+0.110.1526.44-0.471,0108911.30.2700-5.05-5.050.1900000
'26/09/112626.225.925.9-0.16-0.60.8726.36-0.26529915.810.14-60+11.9+5.870.1900000
'26/09/1026.126.126.126.1-0.02-0.080.2326.240.781,0099310.80.2700-1.52-1.520.200000
'26/09/0926.126.126.126.1-0.03-0.110.1526.450.071,02710010.30.27+70-0.9+6.10.200000
'26/09/0826.226.226.126.2-0.06-0.230.5326.55-0.176101095.60.16-370+51+140.1900000
'26/09/0726.226.226.226.2-0.11-0.410.2226.65-0.331,02810210.10.27-50+14.7+9.670.2100000
'26/09/0426.326.326.326.3+0.02+0.080.1526.650.091,0059810.20.2700+1.04+1.040.2100000
'26/09/0326.326.326.326.3+0.04+0.150.0426.75-0.381,0129910.20.2700+6.02+6.020.200000
'26/09/0226.226.326.226.3+0.01+0.040.2626.69-0.321,0618512.50.28-80-36-440.200000
'26/09/0126.326.326.226.2-0.21-0.780.1526.60.011,0359510.90.28+100-12-20.200000
'26/08/3126.526.526.426.5000.2226.790.081,12511010.20.3+400+82.4+1220.200000
'26/08/2826.526.526.426.5-0.16-0.590.326.770.161,0311297.990.28-110+7.02-3.980.1800000
'26/08/2726.626.626.626.6-0.06-0.220.1826.910.211,0381228.510.2800+17.9+17.90.1800000
'26/08/2626.626.726.626.7+0.28+1.050.3427.06-0.111,08510010.80.29+180-19.6-1.650.1800000
'26/08/2526.426.426.426.4+0.04+0.150.0427.11-1.361,21110012.10.32-60+5.56-0.440.1700000
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
'26/08/2426.326.426.326.4-0.05-0.190.0726.85-0.531,0159710.50.2700-0.07-0.070.1800000
'26/08/2126.426.426.426.4-0.24-0.890.1526.680.31,0101168.710.27+20-2.59-0.590.1800000
'26/08/2026.426.626.426.6+0.32+1.20.7926.860.521,0351327.840.28+80+17.7+25.70.17-10000
'26/08/1926.226.326.226.3+0.16+0.60.627.1-1.571,0161248.20.27+40+3.88+7.880.1701000
'26/08/1826.426.426.126.2-0.26-0.971.0526.67-0.571,2191319.310.32-1550+129-26.10.1701000
'26/08/1726.626.626.426.4-0.22-0.810.5626.520.966381275.020.17+690-86.6-17.60.2501000
'26/08/1426.726.726.626.6-0.04-0.150.326.860.531,0881099.980.29-620+72.1+10.10.2201000
'26/08/1326.726.726.626.7-0.01-0.040.1827.18-0.511,40413610.30.38+390-2.82+36.20.2501000
'26/08/1226.626.726.626.7+0.07+0.260.1927.06-0.051,02485120.2800+9.16+9.160.2301000
'26/08/1126.626.626.626.6-0.23-0.850.2227.12-0.521,08610610.20.29-700+28.7-41.30.2301000
'26/08/1026.826.926.826.9+0.09+0.330.2927.040.641,05410110.40.29-30+3.69+0.690.2701000
'26/08/0726.926.926.826.8-0.3-1.090.3327.38-0.961,0369810.60.28-150-1.05-16.10.2701000
'26/08/062727.12727.1-0.03-0.110.1827.240.651,0688412.70.29-10+3.66+2.660.2801000
'26/08/0527.127.127.127.1+0.2+0.730.1827.48-0.091,0051168.670.2800+3.23+3.230.2801000
'26/08/0426.926.926.926.9+0.08+0.290.0427.59-1.251,0068711.60.2700+0.57+0.570.2801000
'26/08/0326.726.826.726.8-0.11-0.40.3327.35-0.651,0211377.450.2800+9.62+9.620.2801000
'26/07/3126.926.926.926.9+0.18+0.660.1127.090.71,5127819.40.4100+10.4+10.40.2801000
'26/07/3026.826.826.726.7-0.37-1.350.3627.3-0.741,146104110.31-1310+89.7-41.20.2801000
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
'26/07/2927.127.127.127.1+0.08+0.290.2627.161.131,1069811.30.3+840+17.9+1020.3501000
'26/07/2827272727-0.04-0.150.3327.54-0.541,1048912.40.3+750+10.4+85.40.301000
'26/07/272727.12727.1+0.13+0.480.4427.30.497721067.280.21+2650-241+24.20.5401000
'26/07/24272726.926.9-0.05-0.180.4427.34-0.141,0159410.80.28+20+0.86+2.860.3901000
'26/07/2327.127.12727-0.12-0.440.4427.280.271,0496001.750.29-420-4.1-46.10.3901000
'26/07/2227.127.127.127.1-0.08-0.290.1527.450.081,0198412.10.28-50+1.04-3.960.4101000
'26/07/2127.227.227.227.2-0.19-0.680.1127.58-0.091,0211109.290.28+70+4.53+11.50.4101000
'26/07/2027.327.427.327.4+0.03+0.110.1127.550.71,0121178.650.28+20+4.67+6.670.4101000
'26/07/1727.327.427.327.3+0.11+0.40.2927.8-0.315721164.930.16+540+6.49+60.50.4101000
'26/07/1627.227.227.227.2+0.14+0.510.1127.7-0.36513707.320.14+110-6.06+4.940.3801000
'26/07/152727.12727.1+0.05+0.180.1827.6-0.511,1289212.30.31-550+60.3+5.290.3701000
'26/07/1427.127.12727-0.07-0.250.2927.5-0.321,1091159.650.3+40+15.5+19.50.401000
'26/07/1327.227.227.127.1-0.18-0.650.5827.5-0.071,73912913.50.48-2180+174-43.70.401000
'26/07/0927.327.327.227.3000.4727.7-0.141,54510015.40.43-20+7.46+5.461.3501000
'26/07/0827.327.327.227.3-0.3-1.070.2527.67-0.03556717.830.15-530+50.6-2.371.3401000
'26/07/0727.627.727.627.6-0.11-0.390.2927.780.665046380.14-10+0.1-0.91.3701000
'26/07/0627.627.727.627.7+0.11+0.390.3628.030.161,0369311.10.29+190+3+221.3701000
'26/07/0327.627.627.627.6+0.09+0.320.1127.90.211,0771089.970.3+600-58.1+1.91.3601000
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
'26/07/0227.527.527.527.5+0.01+0.040.2927.9-0.121,0838213.20.3+760-68.9+7.051.3201000
'26/07/0127.627.627.527.5-0.35-1.240.4627.850.021,0198711.70.28+100-8.15+1.851.2801000
'26/06/3027.827.927.827.8+0.04+0.140.1827.960.9527747.120.15+200+5.16+25.21.2801000
'26/06/2927.827.827.727.8+0.02+0.070.1828.25-0.271,88314313.20.53+4890+298+7871.2701000
'26/06/2627.827.827.827.8+0.02+0.070.2128.21-0.221,2391379.040.35-640+161+97.41.0501000
'26/06/2527.727.827.727.8+0.22+0.790.1828.18-0.191,43812111.90.4-270+95.5+68.51.0801000
'26/06/2427.327.627.327.5+0.2+0.721.0828.17-0.931,37312411.10.38+5550-487+67.61.101000
'26/06/2327.327.427.327.3-0.11-0.40.0727.8-0.331,0087713.10.28+50-0.05+4.950.7901000
'26/06/2227.427.527.427.5-0.06-0.220.3227.690.451,0098611.70.28+30+1.05+4.050.7901000
'26/06/1827.427.527.427.5+0.16+0.580.2927.80.291,1281139.990.31+1070-60+470.7901000
'26/06/1727.427.427.327.4+0.09+0.330.0727.74-0.081,0989411.70.3+950+0.02+950.7301000
'26/06/1627.327.327.327.3-0.18-0.650.0727.76-0.481,0348512.20.29+60+9.99+160.6801000
'26/06/1527.427.527.427.4+0.08+0.280.3628.020.491,16010810.70.33+440-3.65+40.40.6701000
'26/06/1227.227.427.227.4+0.21+0.790.6128.070.051,2089712.40.34+1660+37.1+2030.6501000
'26/06/1127.127.227.127.2+0.01+0.040.3928.15-1.031,0518013.10.29+300+1.4+31.40.5601000
'26/06/1027.227.227.127.1+0.14+0.510.3627.86-0.031,1479911.60.32-170+41.4+24.40.5401000
'26/06/0927.127.12727-0.09-0.320.3227.9-0.681,5189116.70.4200+13.2+13.20.4901000
'26/06/082727.226.927.1-0.13-0.470.8227.760.151,67913112.80.47+440-16.9+27.11.301000
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
'26/06/0527.227.227.227.2+0.05+0.180.2227.790.481,57711114.20.44+140+43.7+57.71.2701000
'26/06/0427.127.227.127.2+0.02+0.070.2527.92-0.16592787.590.17+50+36.1+41.11.2701000
'26/06/0327.227.227.227.2-0.13-0.460.1127.810.17537975.540.15+220+11.9+33.91.2601000
'26/06/0227.127.327.127.3+0.23+0.860.5427.99-0.01551846.560.15+130+13.6+26.61.2501000
'26/06/012727.12727-0.12-0.430.2227.85-0.379748012.20.27+910-6.44+84.61.2401000
'26/05/2927.127.227.127.2+0.25+0.940.3627.80.261,34611311.90.38+3070-209+98.31.201000
'26/05/28272726.926.9-0.08-0.290.4327.83-0.81,0529511.10.29-80+24.6+16.61.0301000
'26/05/27272726.927+0.02+0.070.4327.670.061,05688120.29-170+47.4+30.41.0301000
'26/05/2626.92726.927+0.08+0.290.2527.68-0.021,0838912.20.3+410+36+771.0401000
'26/05/2526.826.926.826.9+0.1+0.360.4727.580.031,04195110.29+70+25.1+32.11.0201000
'26/05/2226.726.826.726.8+0.13+0.480.2627.58-0.341,0999012.20.3+660-18.6+47.41.0201000
'26/05/2126.526.726.526.7+0.16+0.590.7427.54-0.671,1029311.80.3+190+73.5+92.50.9801000
'26/05/2026.526.526.526.5-0.15-0.550.1827.51-1.131,0618312.80.29-220+56.7+34.71.0701000
'26/05/1926.726.726.726.7000.1527.220.461,0378112.80.28-210+21.3+0.281.0901000
'26/05/1826.626.726.626.7-0.11-0.40.2927.330.071,300108120.36+1080+145+2531.101000
'26/05/1526.826.826.826.8-0.19-0.690.3327.330.491,11893120.31-1130+103-10.11.0301000
'26/05/1426.926.926.926.9+0.02+0.070.1427.620.11,14410211.20.32+1240-26.8+97.21.101000
'26/05/1326.926.926.926.9+0.02+0.070.1827.590.141,1729212.70.32+1460-96.3+49.71.0301000
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
'26/05/1226.826.926.826.9-0.04-0.140.5127.590.081,3839015.40.38+60+5.09+11.10.9401000
'26/05/1126.92726.926.9+0.05+0.180.2227.60.191,25111311.10.35+1490-112+36.50.94-11000
'26/05/08272726.926.9-0.11-0.40.3627.7-0.361,0388811.80.29+160+10.1+26.10.8502000
'26/05/0727272727-0.01-0.040.1127.570.511,1308912.70.31+530+62.8+1160.8402000
'26/05/0627272727+0.16+0.580.2527.81-0.321,0568612.30.29+190+24.6+43.60.802000
'26/05/0526.926.926.826.9-0.16-0.580.1127.74-0.661,1928713.70.33-340+61+270.7902000
'26/05/0427272727+0.04+0.140.2227.560.591,09310010.90.3+480+30+780.81-32000
'26/04/3026.92726.927-0.14-0.50.2227.69-0.021,3619414.50.38+1440-102+41.60.7805000
'26/04/2927.127.127.127.1+0.1+0.360.1127.610.751,28892140.36+210-6.6+14.40.705000
'26/04/2827272727-0.02-0.070.1827.74-0.069257512.30.2600+21+210.6905000
'26/04/2727.127.12727-0.1-0.360.2927.640.361,29110512.30.36+50+4.81+9.810.6905000
'26/04/2427.227.227.127.1-0.03-0.110.0727.86-0.08555886.310.15+290+17.3+46.30.6805000
'26/04/2327.227.227.227.2-0.06-0.210.2127.91-0.141,0239410.90.29+30-0.37+2.630.6705000
'26/04/2227.227.227.227.2-0.05-0.180.2527.95-0.071,1389711.70.32-970+130+32.60.6605000
'26/04/2127.227.327.227.3+0.1+0.360.2927.840.51,0409111.40.29+100+21.8+31.80.7205000
'26/04/2027.227.227.227.2+0.04+0.140.2927.98-0.361,1551169.960.32+90+87+960.7205000
'26/04/1727.227.227.127.1-0.19-0.710.4328.08-0.87563906.260.16-370+4.7-32.30.7105000
'26/04/1627.327.327.327.3-0.09-0.320.1127.820.771,65010216.20.46+1350-89.1+45.90.7305000
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
'26/04/1527.427.427.427.4+0.08+0.290.2128.080.17607857.140.17+580+13.5+71.50.6505000
'26/04/1427.427.427.327.3+0.17+0.610.1828.22-0.611,0599011.80.3+330+19.7+52.70.6205000
'26/04/1327.227.227.227.2-0.2-0.750.1128.17-1.061,0528512.40.29-140+40.2+26.20.605000
'26/04/1027.427.427.327.4-0.01-0.040.2127.980.381,26211011.50.35+80-1.22+6.780.605000
'26/04/0927.427.427.427.4-0.12-0.430.1428.050.181,5268917.20.43-10+14.4+13.40.605000
'26/04/0827.427.527.427.5+0.15+0.530.3628.080.516001055.710.17+890-14.7+74.30.605000
'26/04/0727.527.627.427.4+0.17+0.610.8628.13-0.21,0471188.870.29+170+17.6+34.60.5505000
'26/04/0227.227.227.227.2-0.12-0.430.2528.17-0.961,1458912.90.32+590-42.4+16.60.5405000
'26/04/0127.227.327.227.3+0.06+0.210.2527.960.221,1519412.20.32+550+14.3+69.30.505000
'26/03/3127.127.227.127.2+0.33+1.230.6227.90.211,2131259.70.34+1670-16+1510.4705000
'26/03/3026.926.926.926.9+0.02+0.070.0727.8-0.661,0091029.890.2800+7.24+7.240.3705000
'26/03/2726.926.926.926.9-0.13-0.470.1827.380.781,0341069.760.29-20-1.43-3.430.3705000
'26/03/2627.127.12727-0.09-0.320.2227.560.611,55812312.70.4300+49.9+49.90.3705000
'26/03/2527.127.127.127.1+0.11+0.40.2927.88-0.226659570.19+780-52.6+25.40.3705000
'26/03/2427272727+0.2+0.760.2527.81-0.351,0461079.770.29+30+24.5+27.50.3205000
'26/03/2326.926.926.826.8-0.44-1.610.2927.96-1.671,31413010.10.36-2650+284+19.10.3205000
'26/03/2027.127.327.127.2+0.19+0.680.6827.61.27618976.380.17+490+36.6+85.60.4805000
'26/03/1927.127.12727.1-0.15-0.540.1428-0.861,53311713.10.43-10+22.2+21.20.4505000
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
'26/03/1827.127.227.127.2+0.33+1.230.4727.710.7527925.730.15+180-0.33+17.70.4505000
'26/03/17272726.926.9-0.11-0.40.4727.86-1.031,79613912.90.5-1950+168-27.20.4405000
'26/03/1626.92726.927+0.05+0.180.4628.13-0.351,59413012.30.45+110-19.5-8.540.5605000
'26/03/1326.926.926.926.9+0.02+0.070.1127.890.325891025.770.16-20+15.1+13.10.5905000
'26/03/12272726.926.9-0.41-1.510.5327.950.049501386.880.27-2060+141-64.80.5905000
'26/03/1127.327.327.327.3-0.3-1.080.127.931.618071087.470.23-2840+280-3.640.72+15000
'26/03/1027.527.627.527.6+0.34+1.230.4628.50.71,75515111.60.5+4600-368+92.10.91-14000
'26/03/0927.327.327.327.3-0.19-0.70.1828.85-1.775731145.030.16+1.090+43.1+44.20.6105000
'26/03/0627.527.527.427.5+0.03+0.110.2528.420.47141851.660.04+160+33.6+49.60.6105000
'26/03/0527.627.627.427.4-0.1-0.350.3828.57-0.171,17710810.90.34-1570+139-17.70.605000
'26/03/0427.527.627.527.5+0.14+0.530.4228.77-0.521,2241786.880.35+800-12.4+67.60.7105000
'26/03/0327.427.427.427.4-0.05-0.180.2128.57-0.341,15411410.10.33+1400-44.1+95.90.6505000
'26/03/0227.327.527.327.4+0.13+0.460.5628.410.46821026.690.19+140+56.1+70.10.5605000
'26/02/2627.327.327.327.3000.1428.360.091,16110511.10.33-920+151+58.90.5505000
'26/02/2527.427.427.327.3-0.09-0.320.3228.49-0.341,14410510.90.33+230-8.94+14.10.6105000
'26/02/2427.527.527.427.4-0.04-0.140.3228.57-0.321,62612912.60.46+4000+49.8+4500.605000
'26/02/2327.327.527.327.4+0.2+0.740.7828.57-0.171,2331508.220.35+710-18.1+52.90.3405000
'26/02/1127.327.327.227.2+0.05+0.180.2528.240.251,7959818.30.51-2410+252+10.60.2905000
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
'26/02/1027.227.227.227.2+0.04+0.140.2128.44-0.631,95610119.40.55+530-23.1+29.90.4505000
'26/02/0927.227.227.127.2-0.1-0.350.3228.26-0.143,2909833.60.93-70+17.9+10.90.4105000
'26/02/0627.327.327.327.3+0.13+0.50.1128.39-0.24790988.060.22-2470+278+31.10.4205000
'26/02/0527.127.127.127.1+0.05+0.180.2828.37-0.681,28411011.70.36+2580-237+210.5805000
'26/02/0427.127.127.127.1-0.02-0.070.1128.090.141,0199710.50.29-40+10.4+6.40.4105000
'26/02/0327.127.127.127.1-0.17-0.640.0728.19-0.151,0261079.590.29-120+20.9+8.90.4105000
'26/02/022727.32727.3+0.32+1.180.9628.240.341,1511298.920.33+1140+22.5+1360.4205000
'26/01/3026.92726.926.9+0.01+0.040.1428.11-0.46571066.190.18+1530-106+47.10.3505000
'26/01/2926.92726.926.9-0.08-0.290.1828.04-0.171,57812013.20.44+240+40+640.2505000
'26/01/2827.127.12727-0.25-0.920.3528.1-0.121,60611913.50.45-410+41.9+0.950.2305000
'26/01/2727.327.327.327.3+0.01+0.040.1428.240.331,62011014.70.46-200+108+87.90.2605000
'26/01/2627.327.327.227.3-0.17-0.630.2128.43-0.398351077.80.24-2260+286+60.30.2705000
'26/01/2327.427.427.427.4+0.08+0.280.1828.450.166521016.450.19+1010-52.9+48.11.3905000
'26/01/2227.327.427.327.4+0.25+0.920.2828.49-0.2590090100.26+2980-209+88.81.3205000
'26/01/212727.12727.1-0.05-0.180.2828.41-0.89607936.530.17+690-23.9+45.11.1305000
'26/01/2027.127.227.127.1+0.06+0.210.3628.10.391,51711513.20.43+100+3.9+13.91.2305000
'26/01/1927.227.227.127.1-0.28-1.020.5628.37-0.781,1741269.320.33-1140+123+9.091.22+35000
'26/01/1627.427.427.327.4-0.01-0.040.2528.370.255491015.430.16-10+44+431.302000
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
'26/01/1527.427.427.427.4+0.08+0.280.1828.49-0.14547965.690.16+30+41.7+44.71.302000
'26/01/1427.327.427.327.3+0.01+0.040.2128.49-0.431,52411213.60.43+120+9.56+21.61.302000
'26/01/1327.327.327.327.3+0.07+0.250.1428.39-0.117711097.080.22-2240+250+26.21.2902000
'26/01/1227.227.327.227.2+0.02+0.070.1828.31-0.097631017.560.22+2340-203+30.61.4602000
'26/01/0927.227.227.227.2-0.01-0.040.0728.38-0.381,21911810.30.34+1760-152+24.41.2802000
'26/01/0827.127.227.127.2+0.19+0.710.5728.140.491,1671358.640.33+1300+32.8+1631.1602000
'26/01/0727.127.12727+0.09+0.320.2528.2-0.431,0411079.730.29+340+1.52+35.58.3802000
'26/01/0626.927.126.926.9+0.07+0.250.4728.15-0.561,3211349.860.37+3070-274+33.48.8102000
'26/01/0526.926.926.926.9-0.03-0.110.1828.12-0.731,1941607.460.33+1840-139+44.815.402000
'26/01/0226.926.926.926.9-0.15-0.570.1827.910.1421,1041281655.9+20,4750-0.17+20,47515.302000
'25/12/312727.12727.1+0.02+0.070.3228.050.211,56411613.50.44-110+46.3+35.30.6802000
'25/12/3027.127.12727-0.04-0.140.4328.13-0.131,11193120.31-6040+598-5.880.6902000
'25/12/2927.127.127.127.1-0.01-0.040.2528.22-0.321,55712812.20.44+370+4.02+411.1202000
'25/12/2627.127.227.127.1+0.03+0.110.3628.17-0.15341094.90.15+0.070+25+25.11.0902000
'25/12/2427.127.12727.1-0.01-0.040.1428.25-0.481,2708415.10.36-1870+204+17.51.0902000
'25/12/2327.127.12727.1+0.02+0.070.1128.16-0.149097911.50.26+10+3.95+4.951.2202000
'25/12/222727.12727-0.05-0.180.2128.101,0278811.70.29+200+0.05+201.2202000
'25/12/1927.127.127.127.1+0.03+0.110.1428.110.151,5089915.20.4200+4.88+4.881.2102000
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
'25/12/1827.127.12727.1+0.05+0.180.3928.23-0.41,6869118.50.47+2840-272+11.51.2102000
'25/12/1727272727+0.08+0.290.1428.12-0.196741086.240.19+1180-88.3+29.71.0102000
'25/12/1626.926.926.926.9+0.14+0.540.1828.13-0.51,5429915.60.43+280+3.74+31.70.9202000
'25/12/1526.826.826.826.8-0.09-0.320.1828.22-0.12538896.040.15+60-4.24+1.760.902000
'25/12/1226.926.926.926.9-0.14-0.530.2128.050.831,53310714.30.43-30-22.3-25.30.902000
'25/12/1126.92726.927+0.15+0.570.5728.390.141,73510516.50.49+1350-30.2+1050.902000
'25/12/1026.826.926.826.9+0.08+0.280.2128.35-0.28529747.150.15+10+23.4+24.40.802000
'25/12/0926.826.926.826.8-0.06-0.210.3528.23-0.15541896.070.15-150+3.76-11.20.802000
'25/12/08272726.826.8-0.23-0.840.7728.210.151,0391298.050.29-180-7.83-25.80.8102000
'25/12/0527.127.127.127.1000.1428.360.451,0268012.80.29-20+21.8+19.80.8302000
'25/12/0427.127.127.127.1-0.07-0.250.1128.490.011,0107313.80.2900+8.04+8.040.8302000
'25/12/0327.227.227.127.1-0.06-0.210.1428.540.061,71811215.30.49-290+34.8+5.770.8302000
'25/12/0227.127.227.127.2-0.11-0.420.3828.580.155741015.680.16+490-55.4-6.410.8502000
'25/12/0127.427.427.327.3-0.02-0.070.2128.560.641,1309911.40.32+620-53.4+8.580.8102000
'25/11/2827.427.427.327.3-0.05-0.170.2128.8-0.151,1129811.40.32+1060-101+4.890.7702000
'25/11/2727.427.427.327.4+0.13+0.490.2828.84-0.11,62613312.20.47+60+103+1090.6902000
'25/11/2627.327.327.227.2000.1428.84-0.58568946.040.16+500+2.45+52.40.6902000
'25/11/2527.227.227.227.2+0.2+0.740.3228.76-0.311,0461099.60.3+280+15.4+43.40.74-162000
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
'25/11/2426.927.126.927+0.21+0.780.528.62-0.561,2841299.950.37+940-28.5+65.50.72018000
'25/11/2126.826.926.826.8+0.12+0.460.1428.43-0.681,12411010.20.32+730-38+350.64018000
'25/11/2026.726.726.726.7+0.01+0.040.1428.26-0.531,32510612.50.37+530-35.9+17.10.58018000
'25/11/1926.726.726.726.7+0.02+0.070.1828.14-0.151,377115120.39+10+20.1+21.10.54018000
'25/11/1826.626.726.626.7+0.11+0.430.3228.1-0.091,546129120.43+610+25+860.54018000
'25/11/1726.426.626.326.6-0.15-0.57128.08-0.441,52612911.80.43-80+2.9-5.10.48018000
'25/11/1426.726.726.726.7-0.21-0.780.1128.050.25581936.250.16+180+36.1+54.10.49-218000
'25/11/1326.926.926.926.9+0.08+0.280.2128.10.841,66916510.10.47+100+1.22+11.20.48020000
'25/11/1226.926.926.926.9+0.17+0.640.1428.29-0.1695967.240.2+2170-192+250.42020000
'25/11/1126.726.726.726.7+0.13+0.50.0728.12-0.15564926.130.16+110+20.5+31.50.24020000
'25/11/1026.626.626.626.6-0.22-0.820.2828.12-0.651,30312810.20.36+790-24.3+54.70.24020000
'25/11/0726.726.826.726.8+0.16+0.610.1428.110.2565826.890.1600+41.8+41.80.17020000
'25/11/0626.626.626.626.6-0.15-0.570.1128.15-0.541,53811912.90.43-80-11.4-19.40.17020000
'25/11/0526.626.826.626.8+0.2+0.750.7227.990.597821146.860.22-1600+213+52.60.18020000
'25/11/0426.626.626.626.6-0.07-0.250.2128.09-0.51,60012712.60.45-850+81.1-3.940.31020000
'25/11/0326.726.726.626.6-0.11-0.430.4627.940.297011156.10.2-990+113+14.30.37020000
'25/10/3126.826.826.726.7-0.23-0.850.4228.020.429401078.790.26-1070+103-4.260.39+920000
'25/10/30272726.927-0.13-0.490.3928.170.741,56012312.70.44+190+12.1+31.10.47011000
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
'25/10/2927.127.127.127.1-0.04-0.140.0728.310.731,70711914.30.49-620+99.5+37.50.45011000
'25/10/2827.227.227.127.1+0.13+0.490.2128.5601,75212014.60.5-70+26.6+19.60.5011000
'25/10/2727.227.22727-0.21-0.770.6328.64-0.766981474.750.2-40+10.3+6.310.5011000
'25/10/2327.227.227.227.2+0.06+0.210.2428.570.231,49010913.70.43+1560-161-5.360.5011000
'25/10/2227.227.227.227.2+0.13+0.490.0728.570.051,74011315.40.5-110+105+93.80.4011000
'25/10/2127272727+0.23+0.850.2828.54-0.371,0189510.70.29+840-89.9-5.850.4011000
'25/10/2026.926.926.826.8-0.24-0.880.4928.41-0.767971216.590.22-2660+254-11.80.35+311000
'25/10/1726.927.126.927+0.18+0.670.5328.350.346241115.630.18-950+112+16.90.53+68000
'25/10/1626.826.926.826.9+0.07+0.250.2828.34-0.276981185.910.2-60+74.3+68.30.602000
'25/10/1526.826.826.826.8+0.04+0.140.2128.21-0.07968979.970.27+110+51.3+62.30.5902000
'25/10/1426.626.826.626.8+0.15+0.570.528.33-0.648731157.590.25+360+35.4+71.40.5802000
'25/10/1326.526.626.526.6+0.15+0.570.427.770.87981186.770.22+2700-222+48.20.5602000
'25/10/0926.526.526.426.4-0.05-0.180.3227.770.231,15711510.10.32-2190+219+0.150.3802000
'25/10/0826.526.526.526.5+0.18+0.690.0727.850.091,08499110.3-70+20.3+13.30.5202000
'25/10/0726.326.326.326.3-0.14-0.540.2927.8-0.41,0561179.030.29+10+21.2+22.20.5302000
'25/10/0326.426.526.426.5+0.07+0.250.2527.710.461,50912112.50.42+1170-23.9+93.10.5302000
'25/10/0226.426.426.426.4+0.07+0.250.2227.84-0.261,0119510.60.28+450-48.6-3.610.4502000
'25/10/0126.326.326.326.3-0.08-0.290.0727.78-0.291,0539710.90.29-500+32-180.4202000
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
'25/09/3026.426.426.426.4+0.2+0.760.2227.730.169501118.560.26+740-53+210.4502000
'25/09/2626.226.226.226.2-0.02-0.070.1427.65-0.319078910.20.25+120+0.43+12.40.402000
'25/09/2526.226.226.226.2-0.07-0.250.0727.520.24819829.990.23-290+28.3-0.740.3902000
'25/09/2426.226.326.226.3+0.19+0.730.2527.490.62509846.060.14+470-0.34+46.70.4102000
'25/09/2326.226.226.126.1-0.06-0.220.3627.59-0.489851049.470.27-590+60.8+1.750.3802000
'25/09/2226.126.226.126.2+0.04+0.150.3627.460.218561137.570.24-50+46.1+41.10.4202000
'25/09/1926.226.226.126.1-0.19-0.720.3627.54-0.229521078.90.26-40-5.94-9.940.4302000
'25/09/1826.226.326.226.3-0.01-0.040.3327.419561059.10.26+610-43+180.4302000