≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00922 國泰台灣領袖50 (還原股價) / K線圖(日)

00922 國泰台灣領袖50

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
33.6235.35-1.73-4.89%6.53%32.1734.2831.97
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%)
43,39914.39億20,1032.16張/筆33.1633.67 (-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)
22,1127.91億19,0391.16張/筆35.76-1.21 (-3.31%)

連續漲跌: 連7跌  ( -6.51元 / -16.22%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股ETF「50高手」大車拼！　7檔近1季報酬率飆1成 (ETtoday新聞雲 10/21 15:27)

• 「國泰台灣領袖 50 ETF證券投資信託基金」(基金之配息來源可能為收益平準金)(以下簡稱本基金)2026年9月評價每受益權單位實際配發金額。 (分配收益公告 10/14)

• 台股史上最大跌點後人氣ETF彈跳力大盤點 00981A股價飆漲22%完勝 (Anue鉅亨 10/13 12:05)

• 台股ETF狂吸1853萬人投資！　11檔受益人逆勢創高一次看 (ETtoday新聞雲 10/07 12:51)

• 高含「積」量ETF除息秀10月登場　5檔近1年報酬翻倍 (ETtoday新聞雲 10/06 11:56)

• 18萬股民照過來！00922配息2.1元　單次配息率4.81％ (ETtoday新聞雲 09/30 18:24)

• 美女「當沖虧爆」4年翻身1300萬　方法曝光 (ETtoday新聞雲 09/30 07:51)

• 「國泰台灣領袖 50 ETF證券投資信託基金」(基金之配息來源可能為收益平準金)(以下簡稱本基金)2026年9月收益分配評價結果。 (分配收益公告 09/30)

• 台股市值型ETF發威！7檔近半年漲贏大盤　00923配息連3升稱王 (ETtoday新聞雲 08/12 12:24)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00922 國泰台灣領袖50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共878日｜股價已還原
成交價: 33.62元 (-1.73元/ -4.89%)成交張數: 4.34萬張成交金額: 14.4億元
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126高
近115日新低
連7跌
(-6.51元/ -16.2%)
第20高
近14日新高
第13高
近14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
33.62元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年10年15年20年今年
01/02
~11/06
起算價36.838.44042.937.634.722.417.812----23
漲跌價-3.2-4.83-6.36-9.3-3.97-1.05+11.2+15.8+21.6----+10.6
漲跌幅-8.69%-12.6%-15.9%-21.7%-10.6%-3.02%+50%+88.8%+179%----+46%
振幅14.1%16.9%21%24.9%29.7%32.2%98.7%167%259%----87.1%
成交張數8.67萬11.8萬17.3萬34.4萬64.6萬142萬370萬689萬868萬----329萬
成交金額30億41.8億63.3億136億263億566億1,227億1,933億2,287億----1,126億
週轉率3.72%5.06%7.41%14.7%27.7%61%159%295%372%----141%

* 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
'26/11/0632.234.33233.6-1.73-4.896.5333.67-0.1543,39920,1032.1614.4-3,1680-8,606-11,77418.4+402,401000
'26/11/0536.436.535.335.4-1.21-3.313.2335.30.1422,11219,0391.167.91-1,0620-10,221-11,28318.4+2742,361-200
'26/11/0437.137.235.636.6-0.26-0.714.2436.510.1421,19315,6991.357.68-13.50-7,925-7,93818.5+562,087+220.1
'26/11/0337.63836.836.8-1.51-3.943.136.82022,05124,0300.928.23-1,5980-11,875-13,47318.5+502,031000
'26/11/023838.43838.3-0.12-0.311.2538.220.299,3748,4081.113.58+1360-3,591-3,45518.6+191,981000
'26/10/3038.538.738.138.4-1.06-2.681.6238.47-0.0517,91417,89516.87-2,9480-8,493-11,44118.7-811,962000
'26/10/29404039.339.5-0.62-1.541.8239.5107,6589,1570.843.03-2,6390-704-3,34319-332,043-100
'26/10/2839.840.139.840.1+0.87+2.220.8440.14-0.023,9333,0561.291.57-5310+864+33319.1+282,076+110.05
'26/10/2739.639.83939.3-0.14-0.361.9539.250.0314,11910,4471.355.54-7680-6,272-7,04018.9-202,048000
'26/10/2240.440.439.439.4-0.58-1.452.4539.260.3611,21512,3830.914.45-1,2080-4,998-6,20518.7-102,068-200
'26/10/2140.140.439.840+0.42+1.061.4739.99-0.038,9145,2681.693.58+6.350-2,322-2,31618.7-612,078+220.1
'26/10/2039.940.139.539.6-0.5-1.251.5539.50.1512,75514,4990.885.07-1690-7,419-7,58818.8+562,139-100
'26/10/194040.139.540.1-0.32-0.791.4139.970.2226,61320,6911.2910.6-1,3910-13,652-15,04318.8+332,083+110.05
'26/10/1640.440.740.340.4+0.16+0.40.9742.260.5214,87110,5571.416.32+25.60-9,809-9,78418.8+1832,050000
'26/10/1541.241.240.140.2-1.65-3.952.6342.180.3150,35740,1851.2521.4+2,2800-39,239-36,95918.9+3141,867000
'26/10/1441.842.141.741.9+0.2+0.480.8943.790.599,9945,2731.94.41-28.80-6,435-6,46419.2-261,553000
'26/10/13424241.541.7-0.8-1.881.2343.640.4625,58821,8951.1711.2+21.90-17,038-17,01619.2+521,579-600
'26/10/1242.242.541.942.5+0.04+0.091.4344.580.229,5889,0931.054.26+95.70-6,899-6,80319.4+481,527+160.39
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/10/0842.642.642.442.4-0.48-1.130.6644.550.212,48211,3181.15.58-5,6030-3,661-9,26419.4+1301,479+250.34
'26/10/074343.142.942.9-0.13-0.310.645.120.078,4586,6451.273.82-1,3650-3,545-4,91019.6+881,349030.22
'26/10/064343.142.743.1+0.17+0.40.8445.270.048,8576,3691.394-2,4300+764-1,66619.7+231,261030.24
'26/10/0542.742.942.642.9+1.19+2.850.7145.16-0.1111,2316,0921.845.06+1,2230-294+92921.5-1001,238030.24
'26/10/0241.741.841.541.7+0.01+0.020.5543.850.028,1935,3561.533.59-2000-3,204-3,40421.5-251,338030.22
'26/10/0141.541.741.341.7+0.19+0.461.0343.820.077,8416,9401.133.42-2110-3,062-3,27221.5-5021,363-230.22
'26/09/3041.741.841.441.5+0.25+0.60.8843.380.625,3893,5701.512.36-5430-940-1,48321.5+321,865050.27
'26/09/2941.741.741.141.2-0.46-1.091.3443.230.378,3758,4820.993.64-4910-5,196-5,68720+4951,833050.27
'26/09/2441.541.741.541.7+0.08+0.180.6443.80.166,5275,2771.242.85-2780-1,637-1,91520.3-1,4891,338-250.37
'26/09/2341.841.941.641.6+0.08+0.180.8243.91-0.276,9063,6631.893.03+19.50+421+44120.3+7232,827+270.25
'26/09/224242.141.541.5+0.3+0.741.3843.610.239,8677,5681.34.35-7820-1,957-2,73920.3-3712,104+250.24
'26/09/2140.941.340.841.2+0.66+1.621.1543.44-0.126,5744,6131.422.84-1,1030+1,099-4.2520.4+1,0732,475+130.12
'26/09/1840.440.640.240.6+0.7+1.760.9342.75-0.127,5193,3482.253.2-1,9920+2,406+41420.4-2111,402020.14
'26/09/1739.840.439.839.9+0.33+0.841.5941.890.176,3184,7711.322.67-3,312+600+826-1,88620.5+731,613-520.12
'26/09/1639.339.839.339.6+0.23+0.581.3141.60.028,4205,5831.513.5-4,043+840-306-3,50920.7+1871,540070.45
'26/09/1539.539.739.339.3-0.26-0.651.0841.270.243,8574,3600.881.6-1,9020+316-1,58620.9+621,353-570.52
'26/09/1439.239.739.139.6-0.18-0.451.5541.65-0.025,5534,9641.122.3-2,1770+445-1,73221+41,291+1120.93
'26/09/1139.839.839.439.8-0.5-1.250.9941.86-0.076,3777,8620.812.66-1,0750-1,883-2,95721.1+941,2870110.85
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
'26/09/1040.240.34040.3-0.16-0.40.7842.57-0.56,9053,8851.782.92+1,3740+2,243+3,61721.1-6711,193+1110.92
'26/09/0940.640.840.440.4-0.03-0.071.0142.7-0.43,8952,4211.611.67+6860+210+89621-6101,864+1100.54
'26/09/0840.840.940.440.5-0.28-0.681.0542.69-0.315,4884,7351.162.35-1670-3,029-3,19621+8352,474090.36
'26/09/0740.740.940.540.7+0.68+1.711.0443-0.3512,7584,8232.655.47+8740+2,439+3,31321+4401,639+190.55
'26/09/044040.139.640+0.67+1.691.2642.22-0.215,1692,4102.142.17+2,6910-644+2,04721-561,199-180.67
'26/09/0339.839.939.339.4-0.33-0.841.4141.52-0.228,9893,4542.63.75+4670+3,193+3,66020.8+401,255090.72
'26/09/0240.240.239.739.7-0.59-1.461.1841.710.176,8165,6181.212.86-2,6890-245-2,93420.8+1451,215-290.74
'26/09/0139.540.539.540.3+1.12+2.862.5242.48-0.1922,4145,3664.189.5+10,8440-6,563+4,28121-1161,070+3111.03
'26/08/3138.939.238.839.2-0.29-0.751.2341.52-0.7311,2014,7892.344.59+2,5730+860+3,43320.4+451,186080.67
'26/08/2839.439.639.439.5+0.45+1.140.6341.7-0.416,6613,0792.162.77+2,5460-119+2,42720.4+131,141080.7
'26/08/2739.239.53939+0.05+0.121.1741.17-0.2712,2383,0244.055.06-1290+7,627+7,49820.2-1,0681,128+280.71
'26/08/2638.33938.239+0.61+1.592.1141.13-0.298,3882,9752.823.43+5200+5,612+6,13220.2+2892,196+160.27
'26/08/2537.838.437.638.4+0.31+0.822.1540.43-0.158,5325,0721.683.39-3510+2,615+2,26420.2+6281,907050.26
'26/08/2438.338.538.138.1-0.21-0.551.0240.020.052,5732,6920.961.04+1750-558-38320.2+131,279050.39
'26/08/2138.138.437.838.3+0.2+0.521.4740.36-0.251,9451,8761.040.78-1240+235+11120.2-201,266050.39
'26/08/2038.238.337.838.1+0.11+0.31.3340.14-0.223,0573,4090.91.22-5690-1,111-1,68020.2+41,286+150.39
'26/08/1937.938.237.738-0.62-1.61.1140.15-0.557,2835,9421.232.91+48.8-2,000-428-2,37920.2+991,282+140.31
'26/08/1839.239.238.538.6-0.63-1.61.9240.7-0.35,8435,3661.092.38-5750-661-1,23520.2+941,183+230.25
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
'26/08/1739.339.439.139.2-0.03-0.070.8541.230.023,7883,1381.211.56+68.90+1,101+1,17020.2-461,089010.09
'26/08/1439.539.639.139.2+0.01+0.021.2441.32-0.127,7373,1652.443.21+2,4010+2,105+4,50620.2-1291,135-210.09
'26/08/1339.139.43939.2+0.64+1.650.9141.46-0.486,2923,5431.782.6+6680+2,676+3,34420.1-261,264+230.24
'26/08/1238.538.738.438.6+0.2+0.520.7740.83-0.595,6252,7472.052.28+4230+2,323+2,74620-641,290010.08
'26/08/1138.238.437.938.4+0.19+0.51.4240.5-0.37,2382,6092.772.92-1980+2,073+1,87520-571,354010.07
'26/08/103838.43838.2+0.6+1.591.1640.23-0.125,2223,5971.452.1+630+2,601+2,66420-471,411010.07
'26/08/073838.137.437.6-0.24-0.631.9839.6-0.133,2383,1191.041.29-8260+598-22720+281,458010.07
'26/08/0637.83837.537.8-0.05-0.131.3339.81-0.034,6002,6741.721.83-1,2670+1,041-22620+291,430010.07
'26/08/053838.337.837.9+1.03+2.791.3240.08-0.5811,3724,1362.754.55+2,9640+765+3,72920.1-651,401010.07
'26/08/0436.937.436.536.9-0.17-0.462.4938.93-0.417,3063,8491.92.84+1,1540-1,625-47119.9+451,466010.07
'26/08/0336.737.336.637-0.08-0.21.9539.02-0.187,5103,8981.932.92-7090-128-83719.9-731,421010.07
'26/07/313637.13637.1+3.22+9.513.4238.660.9512,6154,9922.534.86+5,2260+237+5,46319.9-2311,494010.07
'26/07/3033.634.833.333.9+0.05+0.144.5235.580.1713,1775,7142.314.72-1,0120-829-1,84019.7+321,725010.06
'26/07/2935.235.333.233.8-1.34-3.815.9535.50.2523,76319,8781.28.48-7850-7,557-8,34219.6+1501,693010.06
'26/07/2836.136.235.235.2-1.87-5.062.7536.920.2231,70118,3811.7211.8-1,9200-14,743-16,66319.7+431,543010.06
'26/07/27373736.437-0.06-0.151.6738.890.219,4145,4591.723.63+1,1390-2,931-1,79119.9+711,500010.07
'26/07/2437.437.73737.1-0.8-2.111.8338.880.3813,0376,1522.125.1-4000-8,227-8,62720-1,4991,429010.07
'26/07/2338.238.237.637.9+0.07+0.181.4639.99-0.34,4772,5171.781.78+2490+566+81520+42,928010.03
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
'26/07/2237.938.237.737.8+0.7+1.891.3839.87-0.1810,2153,5712.864.08-541+2,099-1,350+20820+1,3192,924010.03
'26/07/213637.13637.1+1.48+4.163.1739.21-0.3813,6003,2474.195.25+2,3700-3,587-1,21720-681,605-310.06
'26/07/2036.236.235.335.6-0.39-1.082.5937.440.1619,0819,6071.997.18-1,7820-597-2,37920-41,673040.24
'26/07/1737.137.23636-2.37-6.162.9737.670.6330,68526,2351.1711.8-6,6160-11,407-18,02320+2141,677040.24
'26/07/163838.537.838.4+0.01+0.022.0140.370.074,9353,5241.41.98+3920-1,083-69120.4+71,463040.27
'26/07/1537.938.537.938.4+0.7+1.871.5940.280.273,2243,0321.061.3+5020+447+94920.4-651,456-840.27
'26/07/1438.138.236.737.7-0.67-1.733.7439.540.2829,07216,9891.7111.4-1,5360-16,051-17,58720.4+621,521-36120.79
'26/07/1338.83938.238.4-0.04-0.12.2340.220.325,9644,2271.412.42+6.880-337-33020.5+51,459-1483.29
'26/07/0938.638.938.338.4-0.09-0.221.6340.280.273,8912,8971.341.58-4340+112-32220.5+61,4540493.37
'26/07/0838.638.738.138.5-0.05-0.121.5340.68-0.496,4984,2681.522.63+1,0090-784+22520.5+71,448+3493.38
'26/07/0739.739.738.438.5-0.99-2.53.340.40.3210,8077,8561.384.42-5170-1,925-2,44220.5+951,4410463.19
'26/07/06404039.239.5-0.18-0.452.0641.310.6315,4104,9003.146.42-2,7110-3,753-6,46420.5-421,3460463.42
'26/07/033939.838.939.7-0.1-0.242.3241.70.1413,3813,8753.455.55-6200-5,648-6,26820.8+811,388+1463.31
'26/07/023939.83939.8-0.05-0.122.241.750.2611,1683,6523.064.64-4,0680-2,419-6,48820.8+11,3070453.44
'26/07/0139.84039.539.8+0.63+1.61.2842.01-0.2411,8974,2092.834.99+3,021+1,988-462+4,54821-2021,3060453.45
'26/06/3038.639.338.639.2+1.19+3.121.93410.618,0283,8642.083.3+1,8420+1,064+2,90620.9-1031,508-2452.98
'26/06/2937.838.337.638+0.41+1.091.939.830.428,5493,7362.293.41-6530+632-21.220.8-171,6110472.92
'26/06/2638.638.737.437.6-1.59-4.053.2339.420.3828,18519,8831.4211.2-1,4420-6,497-7,93920.8+2001,628-12472.89
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
'26/06/2539.539.538.939.2+0.11+0.291.6541.120.295,2333,1231.682.16+2370-539-30320.9+51,428+3594.13
'26/06/2439.339.338.739.1-0.93-2.331.3840.940.4416,46112,0351.376.75-4,4030-4,259-8,66120.9+1981,423+3563.94
'26/06/2340.740.94040-0.51-1.272.2542.020.1913,4616,6892.015.72+2,1210-4,424-2,30321.1+511,225-10534.33
'26/06/224040.54040.5+1.35+3.441.4642.470.410,7925,4251.994.58+1,0710+1,514+2,58421-481,174-8635.37
'26/06/183939.33939.2+0.58+1.50.7941.32-0.249,0314,0392.243.72+1,4550+917+2,37220.9+91,222+1715.81
'26/06/1738.238.638.138.6+0.12+0.321.2640.81-0.495,4503,4851.562.2+4690-757-28820.8-171,2130705.77
'26/06/1638.438.538.238.5+0.29+0.770.940.73-0.627,5013,9251.913.03+1,6780+1,260+2,93820.8-231,230+9705.69
'26/06/1538.238.43838.2+1.14+3.080.9540.27-0.2510,4004,6502.244.18+7270+3,415+4,14220.8-1191,253+2614.87
'26/06/1237.637.73737+0.76+2.11.8639.11-0.366,2643,5131.782.45+1,4920+696+2,18820.5-881,3720594.3
'26/06/1136.236.635.436.3-0.16-0.443.2638.22-0.1314,7809,3101.595.6-5660+2.94-56320.2+981,460+7594.04
'26/06/1037.337.536.436.4-1.25-3.32.9538.290.1317,66611,7591.56.86-7830-4,180-4,96320.1+801,362+2523.82
'26/06/093737.736.737.7+1.12+3.072.7339.72-0.188,5314,0742.093.34+4470+719+1,16620.1-391,282-2503.9
'26/06/0835.436.635.436.6-1.16-3.073.2838.430.121,37314,8871.448.12-2,5040-2,309-4,81220.1+481,3210523.94
'26/06/053838.13737.7-0.67-1.732.8239.76-0.1816,35310,1911.66.47-5220-3,804-4,32620.2-51,273+1524.08
'26/06/0438.738.838.438.4-0.49-1.271.0840.230.415,5727,6382.046.32-2,3790-17.2-2,39717.2+401,278-1513.99
'26/06/0338.63938.638.9+0.77+2.021.0741.04-0.3213,0874,6592.815.35-7940-251-1,04417.3-91,2380524.2
'26/06/0238.338.437.638.1-0.01-0.021.9940.17-0.1713,7526,6852.065.51-5,0620+3,031-2,03117.3+211,247+1524.17
'26/06/0137.838.537.838.1+0.45+1.191.74400.2711,7305,7832.034.71+3110+466+77717.6+751,226+2514.16
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
'26/05/2937.337.737.237.7+1.25+3.421.3639.420.557,7494,2911.813.06+1,0090+2,290+3,29917.6-801,151-3494.26
'26/05/2837.737.836.336.4-0.89-2.394.0238.58-0.6518,6408,3322.247.28-2,5130+924-1,58917.5+561,2310524.22
'26/05/2737.137.837.137.3+0.85+2.322.0639.230.111,5184,7262.444.55+8840+1,509+2,39317.6-191,175+3524.43
'26/05/2636.936.936.436.5-0.1-0.291.5338.310.1810,5004,6292.274.05+14.60-662-64717.6+2001,1940494.1
'26/05/253636.63636.6+1.55+4.421.938.470.0526,1075,8584.4610+10,5990-6,329+4,27015.9+309940494.93
'26/05/2234.735.134.635+0.63+1.821.3836.99-0.359,3314,2262.213.42+6700+4,311+4,98015.4-319640495.08
'26/05/2133.934.533.934.4+1.33+4.021.6136.150.149,9284,2092.363.58+4,0260+902+4,92815.4-1995-5494.92
'26/05/2033.333.53333.1-0.23-0.681.5434.86-0.1711,8397,3471.614.14+1,8150+2,020+3,83613.3-32996-13545.42
'26/05/1933.733.933.333.3-0.57-1.681.6835.030.0310,1937,9661.283.6+6000-1,989-1,38913.2+231,028-3676.52
'26/05/1833.53433.333.9-0.15-0.452.2335.7-0.1715,3736,9742.25.43+3,9820-1,375+2,60713.2+321,0050706.97
'26/05/1535.135.13434-0.43-1.243.3935.96-0.4510,7396,6341.623.91+1,0360+1,614+2,64913-229730707.19
'26/05/1434.83534.434.5+0.12+0.361.7736.48-0.638,2313,3092.493+1,4160+417+1,83314.1+19950707.04
'26/05/1334.234.43434.3-0.46-1.311.1736.12010,9978,7171.263.96-1,3380-550-1,88814.1-899940707.04
'26/05/1234.93534.534.8-0.08-0.221.6636.67-0.1911,3915,0042.284.17+2,3780+802+3,18014.1-211,0830706.46
'26/05/1134.634.934.534.9+0.2+0.581.136.640.1110,3124,9272.093.77+3,3230-200+3,12314.1-1921,1040706.34
'26/05/0834.734.934.234.7-0.22-0.631.9636.440.0810,6927,0681.513.89-1,0230-391-1,41413.9+951,2960705.4
'26/05/0734.835.134.734.9+0.68+21.1736.660.1115,9885,4742.925.87+5,2050-1,962+3,24314+1531,201-1705.83
'26/05/0634.234.533.734.2+0.48+1.442.3435.930.1420,9255,7323.657.53+3,9490-2,940+1,00913.7+1551,0480716.77
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
'26/05/0533.733.733.533.7+0.03+0.080.7135.430.118,5845,2291.643.04-7730+185-58813.5-34893-1717.95
'26/05/0432.933.732.933.7+1.54+4.792.6335.410.0828,8288,5713.3610.1+15,4360-3,392+12,04413.8-22927+7727.77
'26/04/3032.632.732.132.1-0.15-0.471.6833.730.278,6604,6551.862.96+2,3670-1,066+1,30113-192949-16656.85
'26/04/2932.232.53232.3-0.26-0.791.5834.07-0.2612,9176,7311.924.38+1,6520+380+2,03212.9+1021,141+12817.1
'26/04/2832.733.132.632.6-0.28-0.841.5634.26-0.0312,3937,9711.554.27+9800-916+63.912.8-741,039-2696.64
'26/04/2732.833.232.732.8+0.83+2.581.4934.360.5223,4308,9912.618.12+3,8560-331+3,52512.8+1541,113+1716.38
'26/04/2431.33231.332+1.22+3.952.4133.76-0.2721,5418,8232.447.17+7,2000+5,085+12,28512.6-28959+21707.3
'26/04/2331.431.730.430.8-0.1-0.344.3432.45-0.1926,9769,9562.718.77+10,5270-761+9,76612.3-116987-7494.96
'26/04/2230.73130.630.9+0.23+0.741.1832.55-0.1510,9735,1902.113.56+2,1580+2,313+4,47112.2-1671,103-22565.08
'26/04/2130.430.730.330.7+0.5+1.671.3632.220.1221,2277,2982.916.83+11,2650-229+11,03612.1-1591,270+13786.14
'26/04/203030.33030.2+0.34+1.151.1831.560.5421,1616,5143.256.72+9,3450+2,183+11,52811.7-1311,429+8654.55
'26/04/1729.93029.829.8-0.14-0.480.7331.37029,6248,3253.569.32+9,2070-186+9,02111.2-781,560-5573.65
'26/04/1629.93029.830+0.3+1.030.7431.7-0.5729,57110,3542.869.3+8,2280+7,780+16,00810.8-1101,638+12623.79
'26/04/1529.53029.529.7+0.48+1.631.5331.29-0.2935,33710,6253.3311.1+21,4740+803+22,27711.4-8451,748+11502.86
'26/04/1428.929.328.929.2+0.77+2.711.3730.81-0.3643,27912,1073.5713.2+26,5550+3,460+30,01511.2-5522,593+11391.5
'26/04/1328.428.528.328.4-0.01-0.030.730-0.3720,6496,2853.296.18+13,8810-4,312+9,56910-2633,145-1280.89
'26/04/1028.228.528.228.4+0.52+1.871.0630.03-0.4325,3798,5302.987.57+14,8680+3,971+18,8399.33-2933,408+9290.85
'26/04/0927.927.927.827.9-0.01-0.030.6529.5-0.5120,9805,5183.86.15+8,2810+5,844+14,1258.58-1313,701-6200.54
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
'26/04/0827.52827.527.9+1.44+5.461.9429.4-0.1460,37115,2503.9617.6+22,3830+20,416+42,7998.21-5673,855+20260.67
'26/04/0726.426.626.326.5+0.39+1.491.0627.99-0.5411,4935,1572.233.2+1,5240+1,728+3,2527.09-404,422+360.14
'26/04/0226.826.82626.1-0.51-1.933.0727.43014,48210,1431.434-1830-5,554-5,7367.05+854,462-4830.07
'26/04/0126.326.626.326.6+1.06+4.131.2327.940.1119,5476,2653.125.45+1980+8,813+9,0126.88-2324,377+17511.17
'26/03/3125.925.925.525.5-0.56-2.151.7926.650.7829,49722,3751.327.97-3,4640-12,379-15,8436.9-294,609+21340.74
'26/03/302626.125.926.1-0.47-1.75127.310.5122,30915,8081.416.1-2,5650-7,337-9,9026.98-44,638-21130.28
'26/03/2726.426.626.226.6-0.2-0.751.627.890.1812,9708,7731.483.6-4,0670-1,137-5,2047.07-234,642+13340.73
'26/03/2626.927.126.826.8-0.1-0.391.3428.10.1813,2526,4862.043.76+7480-1,601-8537.36-1094,665-40210.45
'26/03/2526.82726.826.9+0.7+2.690.7628.160.3512,5435,8722.143.55+1,8530+3,085+4,9377.32-1764,774+17611.28
'26/03/2426.626.62626.2+0.03+0.112.5527.40.4413,4857,7991.733.73-1,4950-403-1,8987.18-2654,950+44440.89
'26/03/232626.225.926.1-0.66-2.451.1427.450.1532,87023,5281.49.02-3,4410-11,334-14,7757.19-4855,215-1400
'26/03/2026.92726.626.8-0.08-0.281.4228.120.2115,64711,2351.394.41-3,9240+437-3,4877.03-465,700+14140.25
'26/03/19272726.826.9-0.46-1.670.7328.160.3534,47424,5861.49.77-12,5210-7,755-20,2767.23-865,746-1500
'26/03/1827.327.427.227.3+0.28+1.020.6728.710.120,01311,3621.765.75-6460+1,149+5037.66-3605,832+15150.26
'26/03/1727.527.52727-0.34-1.251.8728.320.4697,33558,0601.6827.8-7140-74,345-75,0597.9-976,192000
'26/03/1627.127.426.927.4+0.34+1.251.6829.833.1863,45523,1092.7519.4-15,1100-19,077-34,1870.36+9366,289000
'26/03/1326.727.126.627-0.04-0.131.6730.021.3555,81719,6652.8416.9-10,9060-28,107-39,0121.27+3835,353000
'26/03/1227.327.426.927.1-0.33-1.21.5630.190.9258,29523,5882.4717.8-16,5900-26,865-43,4552+5094,970-100
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
'26/03/1126.727.526.727.4+1.05+3.982.8330.670.5528,07811,1582.528.58-6080-6,884-7,4922.99-1434,461-910.02
'26/03/1026.726.726.126.4+0.63+2.452.3529.430.7839,77015,2942.611.9-6,9970-9,195-16,1912.63+4944,604+9100.22
'26/03/0925.925.925.425.7-1.22-4.521.9528.80.5288,11945,0071.9625.4-28,3560-35,662-64,0193.09+1,1324,110-4410.02
'26/03/0626.827.126.827-0.13-0.491.2530.140.5932,66514,0212.339.89-19,3780-1,443-20,8214.53-8012,978-2451.51
'26/03/0527.227.526.927.1+0.67+2.522.3930.250.7242,78214,9972.8513.1-21,9690-1,669-23,6375.64+5713,779+36471.24
'26/03/0427.227.226.426.4-1.16-4.192.8429.421.0189,91350,5731.7826.9-36,9750-20,305-57,2806.71+1,1793,208-13110.34
'26/03/0328.228.327.627.6-0.51-1.82.630.810.68110,26744,5902.4734.6-63,7030-18,777-82,4807.49+1,3562,029+3241.18
'26/03/0227.728.227.728.1-0.28-11.9131.490.3218,88510,3131.835.97-3,0820-4,993-8,0758.23+1186730213.12
'26/02/2628.328.428.228.4+0.13+0.471.0431.820.2811,3275,1652.193.61-2,3050-2,081-4,3868.15+35555+6213.78
'26/02/2528.128.427.928.2+0.56+2.021.8631.83-0.2213,0645,3662.434.15+2920-976-6848.3+3520-1152.88
'26/02/2427.127.727.127.7+0.74+2.742.3831.14-0.0310,1154,7672.123.13-1,3610+5,032+3,67110.9+15517+4163.09
'26/02/2326.927.326.926.9+0.12+0.461.4930.3017,0787,5532.265.22+9220-4,663-3,74111-1085020122.39
'26/02/1126.426.926.426.8+0.48+1.821.7930.24-0.2710,8095,7611.883.25+4470+3,900+4,34710.9-17610+2121.97
'26/02/1026.126.326.126.3+0.49+1.891.0329.74-0.4110,7855,1242.13.18+6590+2,507+3,16610.8+85627-2101.59
'26/02/0925.825.925.825.8+0.75+2.980.5329.040.114,9635,0002.994.35+4170+5,695+6,11210.8-20542+1122.21
'26/02/0624.925.224.725.1-0.04-0.141.9828.41-0.648,3895,3811.562.35-87.60-438-52610.8-115620111.96
'26/02/0525.225.325.125.1-0.39-1.530.7728.31-0.149,4746,4841.462.68-1850-3,427-3,61210.8+31573-9111.92
'26/02/0425.325.525.225.5+0.05+0.211.1928.75-0.146,8342,7682.471.96+1,6830+1,150+2,83310.7-25420203.69
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
'26/02/0325.425.525.325.5+0.55+2.210.8628.76-0.389,9073,4072.912.83-2,3080+5,783+3,47511.2-13544+5203.68
'26/02/022525.124.724.9-0.41-1.611.428.14-0.3919,67311,8161.665.5-3320-1,944-2,27611.3-15557-5152.69
'26/01/3025.525.525.225.3-0.44-1.691.1728.430.2112,7749,1761.393.64-8340-1,428-2,26212.4+10572-4203.5
'26/01/2925.925.925.625.8-0.1-0.381.2428.930.178,0294,3481.852.33+9710-238+73312.5-15620244.27
'26/01/2825.725.925.725.9+0.26+1.010.5929.21-0.419,1303,9532.312.65+5980-151+44812.4-1563+1244.26
'26/01/2725.425.625.425.6+0.28+1.121.1628.83-0.15,5983,2931.71.61-3560+1,484+1,12812.4-8564-2234.08
'26/01/2625.325.425.225.3+0.08+0.320.6728.56-0.2811,7113,5453.33.34+5,8820-5,177+70512.4-13572+1254.37
'26/01/2325.225.325.125.2+0.24+0.960.7528.5-0.396,6533,1342.121.89+1,7700+1,345+3,11514-15585+1244.1
'26/01/222525.22525+0.29+1.190.8328.23-0.396,0573,1351.931.71+470+3,356+3,40313.9-28600+1233.83
'26/01/2124.824.924.624.7-0.22-0.891.1127.730.229,5756,9341.382.67-1940-2,006-2,20013.9-9628+1223.5
'26/01/2024.82524.724.9+0.03+0.110.9628.19-0.536,4963,4041.911.82+4890+164+65313.9-446637+1213.3
'26/01/1924.62524.624.9+0.12+0.471.6928.09-0.2910,4254,4892.322.9+2,7520-1,493+1,25913.8+3421,083+2201.85
'26/01/1624.724.824.624.8+0.39+1.61.0927.99-0.399,5004,7192.012.64+2120+4,993+5,20513.7+37741+1182.43
'26/01/1524.324.424.324.4-0.04-0.150.6227.430.049,3674,8931.912.56+2,6040-3,314-70913.7-17704-2172.41
'26/01/1424.424.624.424.4+0.09+0.370.6627.61-0.477,6603,1832.412.11+7310+1,948+2,67813.6-4721+2192.64
'26/01/1324.524.524.224.3+0.06+0.261.2127.45-0.2612,7383,9153.253.5-1,1270+5,568+4,44113.5+57250172.34
'26/01/1224.324.424.224.3+0.14+0.590.727.3109,0553,7802.42.47+3,2050-88.7+3,11613.6-377200172.36
'26/01/0924.124.223.924.1-0.09-0.371.527.130.0711,2584,9042.33.04+2410-258-16.713.4-28757-2172.25
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
'26/01/0824.224.324.124.2-0.02-0.070.9927.20.1813,4083,9543.393.66+5,5660-2,940+2,62713.4-16785-2192.42
'26/01/0724.324.424.224.2-0.1-0.40.8827.32-0.1819,7415,0683.95.39+10,4880-7,966+2,52213.2-38010212.62
'26/01/0624.124.32424.3+0.27+1.111.3727.56-0.6611,8365,0662.343.22+1,8780+2,793+4,67112.5+2804+1212.61
'26/01/0523.724.323.724.1+0.66+2.812.3527.15-0.2626,1079,2682.827.06+11,1110+5,741+16,85212.4-41802+3202.49
'26/01/0223.123.423.123.4+0.39+1.71.5826.4-0.2319,9536,8482.915.23+11,1010+3,496+14,59711.7-45843+4172.02
'25/12/3122.923.122.823+0.12+0.51.0126.03-0.516,5454,4243.744.28+7,0580+981+8,03811.1-39888+1131.46
'25/12/3022.822.922.822.9-0.03-0.120.7825.78-0.047,2183,2872.21.86+1,3450+1,092+2,43710.6+22927-5121.29
'25/12/2922.72322.722.9+0.28+1.261.2225.9-0.3917,6705,7393.084.54+10,8480+716+11,56410.6-334905-1171.88
'25/12/2622.622.722.622.6+0.14+0.630.5925.62-0.5511,0984,3542.552.83+4,0360+3,451+7,4869.9-121,239+6181.45
'25/12/2422.622.622.522.5+0.03+0.120.4725.45-0.516,0562,2972.641.54+1,0360+2,454+3,4909.66-711,2510120.96
'25/12/2322.522.522.522.5+0.04+0.20.2825.39-0.48,0842,8752.812.04+1,8300+1,909+3,7399.6-451,322+2120.91
'25/12/2222.422.522.322.4+0.29+1.320.7225.2409,3553,6162.592.36+1,3600+3,744+5,10418.4-421,3670100.73
'25/12/1922.122.222.122.1+0.26+1.180.7324.840.287,1352,4752.881.78+9340+1,124+2,05818.4-361,409+4100.71
'25/12/1821.92221.821.9-0.09-0.40.8924.63-0.0427,0295,4754.946.65-17,1340+13,270-3,86317-601,445060.42
'25/12/172222.121.922-0.04-0.160.8924.660.245,8983,5821.651.46-1880-1,035-1,22318.6+791,505060.4
'25/12/16222221.822-0.2-0.880.8424.630.5319,17311,1231.724.73-3,4960-6,366-9,86118.6+1191,426060.42
'25/12/1522.122.22222.2-0.21-0.950.7924.920.247,9526,8581.161.98-9390-4,159-5,09818.8-201,307-260.46
'25/12/1222.522.522.322.4+0.08+0.360.6425.25-0.125,3252,4042.221.34-2030+1,177+97418.6-271,327+280.6
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
'25/12/1122.722.722.322.3-0.22-0.991.525.120.048,4906,0981.392.14-38.70-1,873-1,91118.6+31,354-860.44
'25/12/1022.422.622.422.6+0.17+0.750.7925.47-0.3510,1804,1862.432.58+1,3180+5,419+6,73718.8+51,351+6141.04
'25/12/0922.522.522.422.4-0.02-0.080.425.2-0.045,8513,4051.721.48+1,1880+130+1,31818.801,346+380.59
'25/12/0822.322.422.222.4+0.24+1.080.9225.29-0.3211,5034,9102.342.89+1,6230+1,778+3,40118.7-571,346050.37
'25/12/0522.122.22222.2+0.19+0.850.6125.01-0.287,1963,1712.271.79+9510+3,675+4,62712.4-1781,403050.36
'25/12/042222.121.922+0.02+0.080.6524.78-0.24,7302,1732.181.17+2890+320+61012.4-21,581050.32
'25/12/0322.122.121.922+0.11+0.490.7724.77-0.245,5162,3582.341.37+3970+1,002+1,39912.4-351,583050.32
'25/12/02222221.821.9+0.08+0.370.9824.6-0.045,4452,4202.251.34-1,0760+1,539+46312.3-171,618050.31
'25/12/0121.921.921.821.8-0.26-1.170.7724.40.416,9085,8071.191.7-7930-3,072-3,86512.4+611,635050.31
'25/11/2821.922.121.922+0.15+0.690.8924.640.615,8142,9701.961.44+1,0340+1,332+2,36612.4-941,574050.32
'25/11/2721.92221.821.9+0.2+0.940.7424.610.045,9873,5051.711.47+7510+1,850+2,60112.3-21,668050.3
'25/11/2621.621.721.621.7+0.35+1.620.8324.48-0.376,7293,5451.91.64-3790+2,275+1,89612.3-331,670050.3
'25/11/2521.421.521.321.3+0.21+1.011.0523.970.137,2223,4942.071.73-3110+1,336+1,02512-1,0211,703050.29
'25/11/2421.221.221.121.1+0.01+0.040.7623.610.639,0155,0541.782.14-3900-2,768-3,15812+42,724050.18
'25/11/2121.421.42121.1-0.65-2.981.823.580.7228,04819,4971.446.66-9,0050-11,850-20,85612.1+9922,720050.18
'25/11/2021.621.821.621.8+0.6+2.861.0124.450.1210,3854,1102.532.53-1,9230+4,816+2,89312.6-1111,728050.29
'25/11/1921.221.421.121.2-0.18-0.831.2923.680.516,79610,7261.574.01-2,7970-2,254-5,05112.8+101,839050.27
'25/11/1821.621.621.321.3-0.47-2.161.5523.850.6228,15420,4671.386.78-6,4190-9,033-15,45212.5+461,829+250.27
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
'25/11/1721.921.921.821.8+0.02+0.080.6124.470.2410,6246,5111.632.61-1,0320+403-62912.8-131,783+330.17
'25/11/1421.821.921.821.8-0.42-1.880.6424.440.2923,72919,7591.25.82-8,1970-9,610-17,80712.9+11,796000
'25/11/1322.222.222.122.2-0.06-0.280.6824.890.368,5816,8051.262.14-7910-2,098-2,88913.4-301,795000
'25/11/1222.222.322.222.3+0.09+0.40.68250.28,1613,3752.422.04+3,1780-1,113+2,06513.4-261,825-500
'25/11/1122.422.422.222.2-0.12-0.521.0824.930.086,1274,1951.461.54+130+163+17613.2-1931,851050.27
'25/11/1022.222.322.122.3+0.2+0.881.05250.327,9194,0301.961.98+25.20+3,349+3,37413.2-142,044050.24