≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00881 國泰台灣科技龍頭 (還原股價) / K線圖(月)

00881 國泰台灣科技龍頭

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
49.8149.65+0.16+0.32%1.99%50.250.849.81
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%)
12,1856.13億8,3811.45張/筆50.2949.77 (+0.08%)
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)
13,1776.55億6,7921.94張/筆49.69+0.44 (+0.89%)

連續漲跌: 連2漲  ( +0.6元 / +1.22%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 欣興市值蒸發千億牽連百萬ETF族　0050抱3萬張、00981A重押逾7% (ETtoday新聞雲 08/30 11:50)

• 35.8萬存股族注意！00881年配改半年配　12月多增1次 (ETtoday新聞雲 08/20 11:13)

• 35.8萬存股族注意！00881半年配改時間　今年12月多增1次 (ETtoday新聞雲 08/20 11:13)

• 普發萬元紅包怎麼花？國泰投信建議「股票拚成長、債券降波動」 (Anue鉅亨 08/18 23:57)

• 〈焦點股〉資本利得配息占比逾9成 00881、00878除息前夕爆大量 (Anue鉅亨 08/17 11:21)

• 股后川湖、散熱股王健策雙飆漲停　0050成大贏家 (ETtoday新聞雲 08/17 09:22)

• 8月台股ETF配息榜單出爐！12檔台股ETF年化配息破10%　網喊：搶卡位 (ETtoday新聞雲 08/17 08:30)

• 25檔台股ETF除息拼場！近半年化配息率破10%　2檔主動式入列 (ETtoday新聞雲 08/15 06:47)

• 國泰00878、00881年化配息率衝12%、16% 經理人看Q3震盪是買點 (Anue鉅亨 08/13 18:18)

• 「國泰台灣科技龍頭ETF 證券投資信託基金」 (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)

• 定期定額十大ETF比一比！0050衝124萬戶創高 00981A今年含息報酬76%奪冠 (Anue鉅亨 08/11 15:45)

• 台股站穩季線有利波段行情 高含積ETF吹反攻號角 (Anue鉅亨 08/11 11:00)

• 394萬股民看過來！8月除息台股ETF　14檔年化配息率逾10％ (ETtoday新聞雲 08/05 11:07)

• 8月30檔台股ETF除息秀上菜 這3檔年化配息率衝破18% (Anue鉅亨 08/05 11:04)

• 8月領息潮一表看！00961、00891年化息率衝破17%搶當資金避風港 (Anue鉅亨 08/04 16:12)

• 國泰00878配息1.01元創新高 00881霸氣配4.6元年化殖利率14% (Anue鉅亨 07/31 17:17)

• 快訊／台積電衝漲停！0050亮燈同歡　台股飆漲逾3200點 (ETtoday新聞雲 07/31 12:59)

• 「國泰台灣科技龍頭ETF證券投資信託基金」 (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)

• 台股大怒神！法人揭「抗震解方」 00881十年報酬率520% (Anue鉅亨 07/30 20:11)

• 台股拉回緯創獨扛 6檔含緯ETF近一周含息報酬衝破4% (Anue鉅亨 07/26 09:13)

• 台積電寫下最強Q2　一表看15檔高「含積量」ETF績效表現 (ETtoday新聞雲 07/13 18:41)

• 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)

• 千億ETF俱樂部擴編！上半年9檔新進榜 00981A靠86%績效稱王 (Anue鉅亨 07/01 10:02)

• 盤中速報 - 恆生科技指數上漲131.96點至4531.18點，漲幅3% (Anue鉅亨 06/24 13:53)

• 存股族最愛20大ETF一表看！績效王00988A強勢入榜 00981A挺進前五強 (Anue鉅亨 06/09 18:37)

• 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。

00881 國泰台灣科技龍頭 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70月｜股價已還原
月成交價: 49.81元 (+0.23元/ +0.46%)成交均張: 1.9萬張/日成交均額: 9.58億元/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
歷史第三高
-
連2漲
(+3.43元/ +7.4%)
第25高
近2月新低
第6高
近2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
49.81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49.550.549.849.550.834.224.318.312.611.8---27.7
漲跌價+0.27-0.69+0.01+0.33-0.97+15.6+25.5+31.5+37.2+38---+22.1
漲跌幅+0.55%-1.37%+0.02%+0.67%-1.91%+45.7%+105%+172%+294%+322%---+79.9%
振幅3.23%3.6%5.26%8.31%23.3%61.1%120%212%325%377%---90.7%
成交張數4.71萬9.91萬17.4萬48.8萬152萬243萬501萬761萬1,159萬1,901萬---395萬
成交金額23.4億49.2億87.5億242億785億1,210億2,068億2,692億3,553億4,752億---1,742億
週轉率1.58%3.32%5.85%16.4%50.9%81.5%168%255%389%637%---132%

* 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
26M091350.251.64949.8+0.23+0.465.2849.84-0.07248191259.58-1.360-12.5-13.80.9-1.477.42-0.010.010.11
26M082147.350.945.849.6+3.2+6.91149.550.0689342.546422.1-300-503-5331.03+7.148.89+0.020.020.25
26M072251.551.641.346.4-3.9-7.7520.650.510.1728412.91456.59-2.09-0.22-31.8-34.12.33+0.461.75-0.0200
26M062150.753.145.850.3-0.05-0.0914.554.830.0326512.61446.87+1.05+0.11-12.1-110.93+0.161.2800.021.17
26M0520445143.650.3+7.43+17.317.254.840.11301151537.63+4.16+0.06-3.36+0.860.86+0.121.12-0.030.021.6
26M042033.543.63342.9+10.6+333346.86-0.1531915.91366.78+36.4-0.92+15.1+50.60.73-0.321.01+0.030.055.06
26M032234.23531.132.3-2.86-8.1411.135.24-0.1542219.21546.98-8.96-1.44-12.1-22.50.5-0.651.36-0.020.021.25
26M021230.835.330.235.1+3.92+12.616.238.5-0.4935129.212410.3+79.8-4.24+45.2+1211.67-1.982.01+0.030.041.84
26M012128.232.22831.2+3.5+12.615.334.020.0386641.229814.2-53.3-2.69-286-3421.06+2.63.99-0.030.010.2
25M122226.427.926.127.7+1.17+4.426.7932.72-0.312059.364.72.94+19.2+2.49+15.9+37.61.72+0.451.3900.042.95
25M112027.427.62526.5-0.93-3.379.6831.31-0.2341420.71286.38+50.6+3.54+85.5+1401.97+0.020.94-0.040.054.9
25M102024.627.624.527.4+2.93+11.912.532.35-0.0532216.199.34.96+17.9+1.73+7.51+27.11.01+0.280.92+0.020.088.85
25M092122.82522.324.5+1.57+6.8411.528.94-0.222731377.43.69+31.1+0.37+25.1+56.60.91+0.040.64+0.040.069.59
25M082121.423.221.422.9+1.23+5.678.4527.04-0.0526612.771.23.39+5.42+2.77-40.6-32.40.09+0.040.600.022.85
25M072319.821.719.821.7+1.95+9.859.6826.23-0.512289.93572.48+40.9-0.4+54.4+94.90.5-0.430.55-0.010.023.8
25M062118.319.818.119.8+1.25+6.749.6123.660.421547.3235.51.69+24.8-3.81+22.7+43.70.55-0.490.98-0.060.032.95
25M052017.618.817.318.5+1.27+7.388.8322.210.221246.2227.21.36+6.49+1+10.7+18.20.72-0.351.48+0.060.096.23
25M042017.918.214.317.2-0.43-2.4522.420.83-0.4829514.757.42.87+16.9-13.6+20.1+23.30.7-0.931.82+00.041.92
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
25M032119.619.617.717.7-2.13-10.89.6621.090.752009.5545.52.17-5.46-0.12-57.2-62.80.41+0.162.76+0.030.031.2
25M021919.320.219.319.8-0.59-2.94.8123.670.591739.0941.22.17+1.170-32.4-31.20.58-0.682.59+000.12
25M01152020.719.520.4+0.31+1.536.1824.480.1620913.951.43.43-0.26-6.42-25.5-32.20.45-0.53.32-0.0300.03
24M122219.420.219.420.1+0.85+4.44.3224.860.21567.138.61.75+9.98-0.44+14.9+24.40.81+0.683.82-0.030.030.81
24M112119.120.518.919.2-0.44-2.258.0723.740.527112.966.33.15-13.40-31.8-45.20.45-0.23.1400.061.91
24M101918.720.418.619.7+1.06+5.679.4824.43-0.082471360.23.17+5.630+18.6+24.20.75-0.153.34+0.040.061.83
24M092018.919.417.518.6-0.18-0.9410.122.950.6528914.465.63.28+10.9+0.34-42.9-31.60.79-1.153.49+00.020.6
24M082219.219.316.318.8+0.02+0.1115.523.30.0969131.41607.29-27.9+0.3-194-2220.5+0.114.6400.020.43
24M072119.821.318.418.8-0.97-4.8914.624.210.4169733.21808.59-23.9+0.1-201-2240.84+2.734.53-0.020.020.55
24M061917.620.117.319.8+2.33+13.31625.490.2733117.481.54.29-1.06-1.51-39.4-420.64+0.381.8-0.010.042.44
24M052216.118.21617.4+1.19+7.3313.822.440.4922310.149.62.26+8.58+1.08+17.9+27.51.32+0.621.42+0.030.053.52
24M042016.61715.216.2-0.35-2.111.121.02-0.0526913.456.42.82+1.26+7.18+42.1+50.60.87-0.440.8-0.030.022.38
24M032114.816.614.816.6+1.77+11.912.721.63-0.7939018.680.23.82+38.3+1.97+110+1501.25+0.871.24+0.040.053.8
24M021313.81513.714.8+0.97+6.988.8219.26-0.472211741.53.19+28.50+91.1+1201.72-0.270.37+00.012.43
24M012213.71413.113.8+0.13+0.986.8217.98-0.3332714.958.42.66-15.70-4.85-20.50.8+0.320.64-0.0100.78
23M122113.113.812.913.7+0.61+4.696.4418.64-0.6526612.747.92.28+54.10+125+1791.47-0.10.32-0.010.025.94
23M112212.113.21213.1+1.09+9.069.9917.77-0.451948.8133.81.53+24.2+5.76+79.7+1100.78-0.280.42-0.040.037.16
23M102012.512.91212-0.36-2.937.1216.28-0.371597.9726.91.34+3.160+27.1+30.20.66+0.030.7+0.050.079.63
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
23M092012.612.812.212.4-0.27-2.114.816.75-0.241316.5422.11.11-2.030+24.5+22.40.5+0.090.67+0.010.022.99
23M082212.91312.312.6-0.22-1.695.3317.13-0.352079.4135.71.62-6.530-4.65-11.20.55+0.050.58-0.070.012.07
23M072112.213.312.112.9+0.74+6.069.7517.93-0.542820.475.53.6+63.20+209+2721.3-0.280.53-0.060.0815
23M062011.512.411.512.1+0.5+4.287.3816.91-0.5433816.956.52.82+1010+130+2301.15-0.50.81+0.080.1417.2
23M052210.711.710.611.6+0.97+9.0610.616.18-0.3123010.535.81.63+35.10+111+1471.01-0.371.31+0.040.064.27
23M041711.111.110.410.7-0.43-3.845.9214.780.071257.3518.71.1-16.60-13.4-300.51+01.68-0.020.021.01
23M032310.611.210.411.1+0.49+4.636.6715.45-0.462129.23321.39+13.1+9.86+45.4+68.41.01-0.51.68+0.010.042.44
23M021810.510.810.510.6+0.12+1.173.0314.701427.88211.17-5.110+49.9+44.80.6-0.462.18+0.030.031.52
23M01139.5210.69.4210.5+0.94+9.912.414.56-0.211078.2615.31.18+100+17.8+27.80.73-1.12.63-0.120.010.27
22M122210.310.49.49.53-0.63-6.2310.113.520.221406.3519.70.9-19.30+3.27-161.08-0.563.74+0.060.133.48
22M11228.7910.38.7410.2+1.36+15.417.514.52-0.482059.3128.31.29+30.90+39.7+70.61.64-1.54.3-0.090.071.53
22M10208.889.458.598.81-0.15-1.739.5812.53-0.082411230.51.52+1.370-60-58.70.72-0.125.8+0.060.162.74
22M09211010.18.838.96-1.23-12.112.312.710.2432015.243.52.07-12.70-98.9-1120.55+1.255.93+0.060.11.67
22M082310.210.69.9110.2+0.04+0.426.6914.480.072179.4231.81.38-19.30-2.09-21.40.43-0.464.68-0.330.040.9
22M07219.7410.29.1510.1+0.41+4.1911.214.7-0.1430214.442.22.01+10.10-56.8-46.70.75-0.955.14+0.340.377.2
22M06211111.19.739.74-1.29-11.712.714.040.3531214.946.82.23-53.20-45.9-99.10.31+1.146.09-0.140.030.54
22M052110.61110.211+0.38+3.577.5316.1-0.9428313.543.22.06+30.80-65.2-34.41.98-0.744.95-0.20.173.41
22M041911.511.510.310.6-0.97-8.3910.215.4068936.21095.72-92.80-372-4651.04+1.525.69+0.130.376.58
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
22M03231212.211.111.6-0.29-2.449.1116.780.1862427.11044.52-690-294-3631.13+0.474.17+0.180.245.86
22M021512.412.511.911.9-0.32-2.65.217.210.1234122.760.14.01-39.70-151-1911.68+0.743.7-0.760.061.7
22M011812.81312.212.2-0.49-3.876.2417.590.5752929.497.95.44-58.70-192-2511.76+1.292.95+0.530.8328
21M12221212.81212.7+0.7+5.796.319.04-0.2630313.8562.54+38.10+109+1471.79-1.011.66+0.060.2917.7
21M112211.612.411.612+0.47+4.067.1918.03-0.4545220.581.23.69+30.80+206+2371.62-5.662.67+0.120.248.85
21M102011.411.71111.6+0.08+0.76.1317.32-0.4143121.572.83.64-5.040-94.1-99.11.14+3.978.33+0.070.121.42
21M092011.812.111.411.5-0.28-2.396.1517.050.4740320.170.63.53-31.20+8.41-22.81.3-0.514.36-2.110.041.01
21M082211.6121111.8+0.18+1.558.4717.68-0.7454624.895.54.34-61.90-96.4-1580.95+0.284.87+2.042.1544.2
21M072211.611.911.311.6+0.03+0.225.1217.89-0.3444220.179.63.62+760+105+1812.26-1.244.59+0.010.112.42
21M062111.511.611.111.6+0.11+0.964.617.89-0.5643220.6763.62+49.60+87.2+1372.47-1.75.83-0.420.11.68
21M0521121210.211.4-0.64-5.2714.917.76-0.791,09352.11868.86-85.50-186-2712.74-0.417.53+0.210.526.86
21M041911.612.111.412.1+0.58+5.086.7218.6083343.81507.91+1180+147+2664.33-9.897.95-0.170.313.85
21M032211.511.610.911.5+0.1+0.916.4417.71-0.0699745.31737.86-6.150-128-1342.09-4.9217.8-6.640.482.68
21M021310.911.910.811.4+0.46+4.2210.317.281.4891770.516212.5-17.60-111-1291.46-7.5122.8-1.717.1231.3
21M01209.9812.39.9410.9+1.03+10.423.516.70.772,02110135017.5-60.50-767-8281.1+23.230.3+8.788.8229.1
20M12169.8810.19.539.9+0.09+0.936.2915.29-0.2686954.31308.15-82.10-472-5540.3+7.057.05+0.050.050.67