≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00781B 國泰A級科技債 (還原股價) / K線圖(月)

00781B 國泰A級科技債

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.6626.54+0.12+0.45%0.34%26.7426.7426.65
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%)
136363.2萬235.92張/筆26.6626.67 (-0.04%)
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)
315835.8萬496.42張/筆26.57+0.12 (+0.45%)

連續漲跌: 連5漲  ( +0.5元 / +1.91%)

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 「國泰 15年期以上 A 等級科技產業債券基金」(以下簡稱本基金) 2026年8月評價每受益權單位實際配發金額。 (分配收益公告 09/14)

• 「國泰15年期以上A等級科技產業債券基金」(以下簡稱本基金)2026年8月收益分配評價結果。 (分配收益公告 09/01)

• 震撼金融圈！國泰投信總座張雍川主動請辭 「督導不周」致歉 (Anue鉅亨 07/07 20:32)

• 「國泰15年期以上A等級科技產業債券基金」(以下簡稱本基金) 2026年5月評價每 受益權單位實際配發金額。 (分配收益公告 06/12)

• 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。

00781B 國泰A級科技債 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共91月｜股價已還原
月成交價: 26.66元 (+0.02元/ +0.07%)成交均張: 162張/日成交均額: 434萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第15低
-
連2跌→漲
(+0.02元/ +0.07%)
第17高
近6月新低
第59高
近6月新低

* 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
26.66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26.226.226.526.527.927.727.329.926.732.7---27.9
漲跌價+0.44+0.5+0.12+0.15-1.25-1.07-0.61-3.26-0.06-5.99----1.19
漲跌幅+1.68%+1.91%+0.44%+0.55%-4.49%-3.86%-2.24%-10.9%-0.21%-18.3%----4.28%
振幅1.22%2.14%2.44%2.92%7.65%7.7%7.94%17.2%21.7%27.8%---7.78%
成交張數5818481,7013,5641.14萬2.15萬3.82萬7.17萬10.7萬16.6萬---2.84萬
成交金額1,544萬2,258萬4,549萬9,611萬3.16億6.04億11億21.2億32.7億53.5億---8.07億
週轉率6.58%9.6%19.3%40.3%130%243%432%811%1213%1884%---321%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091426.526.726.126.7+0.02+0.072.4326.7-0.142.260.160.610.04-0.020-0.29-0.310.05+0.020.05000
26M082126.827.426.326.6-0.44-1.634.1227.23-0.113.840.181.050.05+0.020-0.0200.3100.02000
26M072228.128.126.827.1-1.14-4.034.5527.610.134.10.191.150.05-0.050-0.21-0.270.06+00.03000
26M062127.628.227.528.2+0.56+2.042.7728.82-0.033.680.181.060.05-0.10-0.12-0.220.7+00.02000
26M052027.427.72727.7+0.2+0.742.6628.8-0.053.290.160.940.05-0.110-0.19-0.31.9500.02000
26M042027.728.227.427.5-0.29-1.042.6328.58-0.043.390.170.980.05-0.40+0.37-0.033.5+00.02000
26M03222828.327.327.7-0.22-0.83.2928.89-0.073.110.140.910.04-0.120-0.13-0.269.1600.02000
26M021227.728.227.728+0.36+1.31.9529.62-0.191.740.140.510.04-0.060+0.08+0.0210.2+00.02000
26M012127.728.127.627.6-0.25-0.881.8329.26-0.272.970.140.870.04-0.180+0.27+0.110.200.02000
25M122228.228.227.627.9-0.34-1.212.1529.410.093.240.150.960.04-0.380-0.1-0.470.4500.02000
25M112027.628.227.428.2+0.5+1.823.0330.38-0.412.590.130.770.04+0.160-0.03+0.14600.02000
25M102027.328.227.227.7+0.35+1.33.7829.74-0.063.010.150.90.04+0.240+0.12+0.363.59-0.020.02000
25M092126.627.726.527.3+0.61+2.294.5829.36-0.083.450.161.010.05-0.020-0.62-0.640.11+0.040.05000
25M082125.926.825.926.7+0.85+3.33.5829.14-0.062.970.140.850.04-0.180-0.4-0.580.49-0.020.01000
25M072325.425.924.925.9+0.79+3.154.0628.130.212.750.120.760.03+0.090-0.32-0.223.37-0.020.02000
25M062125.325.524.925.1+0.03+0.12.2527.7-1.342.720.130.760.04-0.160-0.11-0.271.91+0.010.04000
25M052027.227.224.525.1-2.52-9.159.8728.11-1.112.450.120.690.03+0.090-0.01+0.0811.4+0.020.03000
25M042028.828.926.127.6-1.13-3.929.730.360.792.620.130.80.04+0.480-0.43+0.0510-0.020.01000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032128.72928.328.7+0.03+0.112.3331.94-0.283.310.161.060.05-0.280+0-0.282.97+0.020.03000
25M021927.828.727.728.7+0.9+3.253.5732.330.122.530.130.80.04+0.060-0.03+0.027.100.01000
25M011527.727.927.227.8-0.15-0.542.5431.41-0.192.480.170.770.05+0.360-0.3706.3-0.020.01000
24M122228.829.127.627.9-0.71-2.495.3731.370.483.720.171.20.05-0.60+0.13-0.470.98+0.030.03000
24M112127.928.627.628.6+0.7+2.53.8733.17-1.042.390.110.770.04+0.140-0.14010.5+00.01000
24M101929.229.227.827.9-1.11-3.815.0232.11-0.252.110.110.690.04+0.040-0.02+0.029.88+00000
24M092028.73028.729+0.26+0.914.4533.38-0.252.550.130.870.04+0.110+0.07+0.189.1500000
24M08222929.528.428.8+0.03+0.094.133.350.172.590.120.870.04-0.10+0.07-0.027.1+00000
24M072127.828.827.728.8+0.68+2.423.9333.82-1.312.490.120.820.04-0.090+0.22+0.128.900000
24M061927.528.527.528.1+0.69+2.53.6432.290.942.830.150.930.05+0.050-0.01+0.0411.6+00000
24M052227.127.827.127.4+0.19+0.692.8132.45-0.792.640.120.850.04+0.010+0.03+0.049.76+00000
24M042028.128.126.827.2-0.95-3.384.6831.740.743.820.191.230.06+0.510-0.66-0.169.6100000
24M032127.628.227.628.2+0.52+1.872.4333.24-0.423.410.161.130.05+0.050-0.11-0.060.92+00000
24M021328.128.22727.6-0.35-1.264.0532.650.791.840.140.60.05-0.030-0.11-0.140.0600000
24M012227.928.227.228-0.18-0.663.3733.4-0.223.260.151.080.05+0.030+0.2+0.230.700000
23M122126.828.826.828.2+1.3+4.827.4433.270.833.30.161.110.0500-0.3-0.30.0600000
23M112224.726.924.626.9+2.08+8.399.1932.220.663.460.161.090.0500+0.11+0.110.0600000
23M102025.825.824.224.8-1.1-4.266.1129.90.073.240.160.980.05+00-0.02-0.020.0600000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M092027.127.225.825.9-1.25-4.594.8931.170.272.690.130.870.0400-0.13-0.130.0400000
23M082227.527.526.127.1-0.16-0.575.1333.18-0.133.160.141.030.0500-0.41-0.410.0400000
23M072127.327.526.627.3+0.34+1.283.3433.57-0.733.440.161.140.0500-0.13-0.130.0400000
23M062026.527.326.327+0.56+2.133.7733.43-1.583.190.161.050.0500-0.13-0.130.0500000
23M052226.827.125.926.4-0.6-2.224.4332.87-0.682.990.140.980.0400-0.09-0.090.0500000
23M041727.227.426.627+0.41+1.552.7433.75-1.082.120.120.710.0400-0.09-0.090.0500000
23M032325.626.725.426.6+0.91+3.535.2533.31-1.312.710.120.880.0400-0.06-0.060.05-0.020000
23M021826.826.925.425.7-1.01-3.775.9531.850.953.030.170.980.0500-0.17-0.170.05+0.020.02000
23M011325.827.325.826.7+0.85+3.285.6933.410.031.40.110.470.0400-0.01-0.010.0500000
22M122226.527.825.625.8-0.5-1.98.232.090.842.970.1310.0500-0.53-0.530.0500000
22M112225.226.824.626.3+1.25+58.9633.54-0.422.750.120.890.0400+0+00.0500000
22M102025.626.224.125.1-0.48-1.888.1431.750.182.370.120.760.0400+0+00.0500000
22M092126.82725.325.6-1.61-5.916.5632.380.142.650.130.90.0400-0.02-0.020.0500000
22M082328.228.826.927.2-0.98-3.496.6234.670.552.40.10.850.04-0.010-0.01-0.020.1100000
22M072126.428.226.428.2+1.78+6.776.5936.21-0.242.20.10.770.0400+0.06+0.060.4700000
22M062127.327.425.626.4-0.88-3.256.7334.1-0.782.370.110.810.04-0.150+0.12-0.030.4700000
22M052126.727.626.327.3-0.14-0.514.8735.10.692.310.110.80.04-0.10+0.06-0.04500000
22M041929.429.426.927.4-2.12-7.188.235.051.342.060.110.740.04-0.060+0.05-0.017.9100000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M032329.329.627.929.5+0.75+2.65.8738.45-0.442.410.10.910.04-0.030+0.02-0.019.7400000
22M021530.230.228.528.8-1.52-5.025.637.92-0.761.710.110.650.04-0.060+0.02-0.044.700000
22M011832.132.130.130.3-1.52-4.786.3239.250.972.060.110.830.05-0.080+0.04-0.0571.800000
21M122232.43331.831.8-0.45-1.43.7542.04-1.012.30.10.980.0400-0.02-0.020.0300000
21M112232.33331.632.3+0.16+0.54.1142.97-1.072.270.10.960.0400-0.02-0.020.0300000
21M102032.132.431.532.1-0.06-0.192.8642.64-0.812.040.10.860.0400-0.01-0.010.0300000
21M092032.733.231.832.2-0.58-1.794.2441.951.022.030.10.870.0400-0.01-0.010.0300000
21M082232.83331.832.7+0.03+0.093.4843.110.772.390.111.030.05+00+0.09+0.090.0300000
21M07223233.13232.7+0.59+1.833.2643.55-0.332.480.111.080.0500+0.21+0.21000000
21M062130.232.830.232.1+1.73+5.688.6342.71-0.182.250.110.940.0400+0.01+0.01000000
21M052130.83130.130.4-0.31-1.023.0241-0.872.120.10.870.040000000000
21M041931.231.530.730.7-0.07-0.222.541.1-0.071.970.10.820.040000000000
21M032231.631.830.330.8-0.02-0.074.941.45-0.712.340.110.970.0400+0.01+0.01000000
21M021333.433.430.830.8-2.72-8.127.742.69-2.871.410.110.610.0500-0.01-0.01000000
21M012034.634.633.133.5-1.14-3.284.344.870.662.10.10.950.05-0.080+0.080000000
20M122335.435.534.134.7-0.71-2.023.846.91-0.452.410.11.130.0500-0.01-0.010.500000
20M112133.835.433.835.4+1.31+3.854.8548.28-0.622.130.110.0500+0.01+016.400000
20M101934.434.933.734.1-0.87-2.493.3646.050.321.920.10.890.0500+0.01+0.0100000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M092234.935.834.834.9+0.25+0.732.7847.240.32.270.11.090.05-0.040+0.04000000
20M082136.837.134.334.7-2.31-6.247.4347.93-1.232.420.121.180.06-0.10+0.36+0.2600000
20M072334.837.134.837+2.11+6.056.5550.270.462.380.11.180.0500+0.03+0.02+00000
20M062034.83534.234.9+0.11+0.312.4548.02-0.842.130.111.010.0500-0.03-0.0300000
20M052034.43533.134.8+0.36+1.065.5248.26-0.962.280.111.080.0500-0.17-0.1700000
20M04203435.533.134.4+0.51+1.57.0847.63-0.72.140.111.020.05+0.090-0.05+0.0400000
20M032233.937.328.433.9-0.45-1.326.146.68-0.161.990.090.930.04-0.210+0.39+0.1800000
20M021933.734.533.134.3+0.83+2.484.1847.560.042.130.110.990.05+0.050+0.02+0.0700000
20M011532.133.531.933.5+1.15+3.554.8846.74-0.671.670.110.750.05+0.020+0.02+0.0400000
19M122232.532.832.232.4-0.38-1.161.8444.560.633.50.161.580.0700+0+000000
19M112132.332.831.832.7+0.46+1.422.9545.78-0.142.270.111.020.05+0.050-0.02+0.0300000
19M10213333.632.232.3-0.79-2.44.0545.54-1.032.240.111.020.05+00-0.01000000
19M091934.134.131.833.1-0.91-2.676.8546.31-0.262.140.1110.05+0.020-0.05-0.0400000
19M082131.834.431.834+2.39+7.578.2648.59-0.5926.71.2712.30.58+24.20-0.04+24.1+00000
19M072331.431.930.931.6+0.23+0.743.2145.3-0.92.630.111.180.0500+0.13+0.1300000
19M061930.531.530.131.4+0.95+3.124.644.91-0.7638.22.0116.80.88-11.90+0.03-11.900000
19M052229.130.42930.4+1.28+4.45.0243.63-0.942.730.121.140.0500+0.19+0.1900000
19M042029.229.328.829.1-0.07-0.241.4541.58-0.432.110.110.870.0400+0.2+0.200000
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M03172829.32829.2+1.08+3.854.841.75-0.5927.41.6111.10.6500-21.2-21.200000