≡
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(周)

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 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共384周｜股價已還原
周成交價: 25.64元 (+0.25元/ +0.98%)成交均張: 4,948張/日成交均額: 1.27億元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第33低
-
連2跌→漲
(+0.25元/ +0.98%)
第191低
近3周新低
第204高
近3周新低

* 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
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
週別		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
26W38425.425.825.425.6+0.25+0.981.4625.76-0.4919.84.955.061.27+0.150+1.65+1.80.3-0.041.25000
26W37525.825.825.325.4-0.51-1.971.9725.350.1729.45.887.531.51-3.360+3.43+0.070.29+0.051.29000
26W365262625.725.9-0.04-0.151.3925.890.0227.95.587.21.44+4.070-2.05+2.030.57+0.11.24000
26W35525.926.325.925.9+0.01+0.041.525.99-0.1919.53.895.071.01+0.40+1.95+2.350.3-0.031.14000
26W3452626.225.625.9-0.17-0.642.3825.96-0.12255.016.511.3-1.060-0.72-1.780.28-0.311.18000
26W33526.326.326.126.1-0.15-0.560.9826.410.0922.54.55.981.2-0.350-3.68-4.030.35-0.191.48000
26W32526.226.626.226.2-0.28-1.041.4926.65-0.2730.36.068.11.62-1.650-0.75-2.40.47+0.011.67-0.0600
26W31526.726.926.326.5+0.03+0.112.1626.770.3339.37.8610.62.12+10.10+5.57+15.60.54-0.271.66+0.060.063.61
26W30526.826.826.426.5-0.3-1.111.4726.810.0726.95.387.251.45+3.180-0.82+2.361.33-0.071.94000
26W29526.626.826.526.8+0.16+0.591.1127.23-0.3823.44.696.321.26+5.780+3.28+9.061.54-0.12000
26W28426.92726.626.6-0.27-0.991.6926.970.0126.76.667.251.81-4.680+2.62-2.063.64+0.162.1000
26W27527.227.326.826.9-0.38-1.381.8127.220.0931.56.298.631.73+6.76+0.15+5.89+12.83.87-0.041.94000
26W26526.827.326.727.3+0.41+1.542.2827.71-0.3162.712.517.23.43+32.5+0.05-3.53+293.81-0.251.99000
26W25426.626.926.526.9+0.28+1.041.5227.25-0.18245.996.481.62+7.76+0.05+4.38+12.21.69-0.072.24000
26W24526.326.626.226.6+0.18+0.671.6827.03-0.434.46.879.181.84+9.65+0.1+16.1+25.91.22-0.552.31000
26W23526.326.526.226.4+0.08+0.31.1626.74-0.0135.27.049.391.88+19+0.05+3.81+22.93.43-0.512.86000
26W22526.126.42626.3+0.39+1.481.3726.66-0.013579.271.85+16.70+6.08+22.82.41-0.083.36000
26W21525.825.925.625.9-0.07-0.251.1826.31-0.1446.89.3512.32.45+14.6+0.1+1.75+16.51.45+0.033.44000
交易
週別		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
26W20526.326.32626-0.3-1.151.326.590.2948.19.6312.92.58+13+0.05-9.01+4.052.29+0.093.41000
26W19526.426.526.226.3-0.09-0.330.9626.970.0435.47.079.561.91+4.160+1.12+5.282.76+0.043.32000
26W18426.526.626.326.4-0.15-0.550.92270.2430.77.668.312.08+14.20-5.18+9.042.56-0.013.27000
26W17526.626.726.526.5+0.06+0.220.6327.25-0.131.86.378.681.74+13.50-0.58+12.91.7203.28000
26W16526.726.826.526.5-0.29-1.091.3527.24-0.2827.85.567.611.52-0.820+1.34+0.521.2703.28000
26W15426.92726.826.8+0.04+0.150.8827.370.3432.78.189.022.26+11.40-1.75+9.633.52-0.073.28000
26W14426.627.126.626.7+0.12+0.441.8327.49-0.2462.315.617.24.29+34.70-13.2+21.53.97-0.083.35000
26W13526.726.826.626.6-0.4-1.480.6527.35-0.1754.811153+13.40+2.04+15.41.9903.43000
26W1252727.126.927+0.12+0.430.827.680.1146.39.2612.82.56+0.970-2.53-1.565.34-0.093.43000
26W11527.127.426.826.9-0.3-1.112.427.59086.417.3244.8+22.50-11.3+11.28.54-0.353.52000
26W10527.527.527.227.2+0.14+0.51.2627.9-0.0119138.353.710.7+1370+22+15910.5-0.543.87000
26W09426.927.226.927.1+0.24+0.91.2627.86-0.3713734.438.59.64+1160+7.24+1233.13-0.224.41000
26W07326.626.926.626.8+0.12+0.431.1927.82-0.1924.88.256.852.28+6.640+7.1+13.71.66-0.044.63000
26W06526.426.826.426.7+0.42+1.581.6527.650.0151.210.214.12.81+130+6.22+19.21.29-0.044.67000
26W05526.626.726.226.3-0.33-1.231.7127.31-0.3366.213.218.13.62+1.020+14.7+15.71.47+0.044.71000
26W04526.626.726.326.6-0.14-0.541.327.61-0.1760.812.216.73.33+270-5.41+21.53.32-0.064.66000
26W03526.726.826.626.8+0.12+0.430.8727.74-0.142.18.4211.72.33+14.70+0.54+15.22.09+0.344.72000
26W02526.326.726.326.7+0.32+1.211.4727.66-0.2455.21115.13.03+28.40-8.53+19.92.71-0.014.38+000.05
交易
週別		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
26W01426.526.626.326.3-0.18-0.691.0627.27-0.0250.112.513.73.43+5.850+1.88+7.732.05-0.114.39000
25W52426.526.626.526.5-0.04-0.150.427.48-0.1231.67.898.662.17+13.50-8.03+5.422.87-0.034.49000
25W51526.326.726.226.6+0.25+0.951.7627.54-0.1940.18.03112.2+22.70-9.39+13.43.12-0.094.53000
25W50526.426.526.226.3-0.31-1.161.1627.150.2849.39.8713.52.69+10.30-12.2-1.912.03-0.064.61000
25W495272726.626.6-0.43-1.611.6127.440.448.99.7713.62.71+22.10-22.3-0.181.54+0.064.67000
25W48526.827.126.827+0.37+1.381.2328.05-0.240.48.0811.32.26+120+8.77+20.81.61-0.174.62000
25W47526.126.726.126.7+0.13+0.482.3927.69-0.2444.78.9512.32.46+8.310+11.1+19.41.01-0.134.79000
25W46526.426.726.326.6+0.1+0.361.5927.84-0.0939.77.95112.21+6.070+3.5+9.580.66+04.92000
25W45526.426.726.326.5+0.04+0.141.7327.70.0453.410.714.82.96+0.10+2.4+2.50.5+0.044.92000
25W44526.726.826.426.4-0.53-1.981.4927.640.1163.112.617.63.51-1.83-0.4-10.5-12.81.35+0.134.87+000.04
25W43426.62726.427+0.21+0.792.2528.29-0.2236.29.0610.22.54+2.720-4-1.291.45-0.044.74000
25W42526.226.826.226.7+0.86+3.322.2127.910.356112.216.93.38+14.5+0.05+1.08+15.61.32+0.034.78000
25W41325.72625.625.9+0.02+0.071.4427.15-0.1728.19.377.62.53+8.01+0.05-7.3+0.751.2404.74000
25W40425.825.925.725.9+0.22+0.860.7827.070.0627.36.827.381.85+4.06+0.05-1.17+2.941.56-0.054.75000
25W39525.525.725.425.6+0.19+0.751.4326.850.0357.411.515.43.08+7.850-4.6+3.251.55-0.224.8000
25W38525.825.825.425.5-0.36-1.411.5526.590.2643.18.6111.62.31-0.47+0.05-3.1-3.521.17+0.085.02000
25W37525.625.925.525.8+0.47+1.851.6227.18-0.5356.911.415.33.06+2.570+2.76+5.331.2+0.024.94000
25W3652525.424.925.4+0.28+1.12.2826.71-0.5949.29.8412.92.59+4.620-2.2+2.411.39-0.024.92000.04
交易
週別		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
25W3552525.124.825.1+0.1+0.381.3426.33-0.2555.711.114.62.92+7.080-2.9+4.181.48-0.094.94000.04
25W34524.625.124.525+0.21+0.852.4726.16053.710.713.92.78+4.33-5.7-0.51-1.891.16-0.465.03+000.04
25W33524.724.824.624.8+0.03+0.111.126.20.3654.310.914.22.85-3.65+5.7-26.9-24.80.73+0.115.48000
25W32524.624.924.524.7+0.28+1.161.5826.27-0.0161.412.316.13.23-3.290-18.1-21.40.96+0.45.37000
25W31523.924.623.924.5+0.56+2.322.825.99-0.07801620.64.13+33.70-32.2+1.463.82-0.234.97000.04
25W30523.623.923.623.9+0.26+1.121.4725.4-0.0942.68.5110.72.15+13.90-14.2-0.232.23-0.035.19000.04
25W29523.623.723.523.6-0.22-0.910.8725.090.0460.512.115.13.03+14.10-27.8-13.71.54-0.015.23+000.04
25W28523.72423.523.9+0.18+0.761.8325.011.2744.48.8911.22.24+9.090-14.1-4.960.92-0.35.24000
25W27523.824.323.623.7-0.1-0.442.8525.020.4844.58.8911.32.27+4.51+0.15-6.63-1.960.41+0.15.54000
25W26523.924.223.823.8-0.1-0.431.6225.130.4819138.248.69.72+1310+4.73+1352.37-0.115.44000
25W255242423.723.9-0.39-1.591.425.43-0.2843.38.66112.19+0.69-0.2-0.84-0.350.6+0.025.54000
25W24523.924.323.924.3+0.06+0.231.5225.381.5258.211.614.92.97+12.70-2.65+101.06-0.045.52000
25W23523.924.323.924.2+0.36+1.51.725.411.1755.411.114.12.82+10.30+2.35+12.61-0.145.56000
25W22423.623.923.423.9+0.24+1.042.3925.6-1.0841.610.410.52.62+7.240-0.4+6.840.82-0.325.69000
25W21524.124.423.423.6-0.74-3.053.8325.14-0.296813.617.23.45+3.330+1.52+4.850.5-1.356.02+000.02
25W20524.524.62424.4-0.25-1.022.1526.160.3180.316.1214.21-5.920-25.3-31.20.17+0.797.37000
25W19525.325.323.624.6-1.31-5.056.7326.56-0.1811623.230.66.12-4.090+2.88-1.210.16+0.096.58000
25W18426.92725.825.9-0.79-2.954.6627.451.67721820.65.14-4.170+0.48-3.690.25+0.76.5000
交易
週別		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
25W17526.326.725.926.7+0.18+0.662.928.9-0.4560.512.117.23.44+5.810+7.53+13.30.42-0.115.8000
25W16526.126.72626.5+0.27+1.032.5828.520.263.312.7183.6-1.43+0.07+5.62+4.260.19+0.15.91000
25W15528.728.925.926.3-1.85-6.5710.728.35-0.2119839.558.511.7+32.5+0.23+28.3+610.14+0.435.81000
25W14327.928.227.928.1+0.68+2.471.1230.260.0613143.539.413.1+89.60+13.3+1031.22-0.145.38+000.02
25W13527.727.727.327.4-0.45-1.631.4329.85-1.0361.512.318.23.65-21.20-19.3-40.50.25-0.065.52000
25W12527.62827.627.9+0.29+1.041.6129.850.6255.811.216.73.34+6.370-17.4-110.72+0.085.58000
25W11527.62827.527.6-0.12-0.442.1129.710.0660.812.218.23.63-1.570-1.72-3.280.12-0.135.5000
25W10527.828.327.427.7-0.05-0.173.1129.541.0618837.556.311.3+85.40+30.5+1160.12-0.195.63000
25W0942727.82727.8+0.94+3.492.9829.810.3278.319.623.25.8+44.90+13.2+58.21.63+0.075.82+000.09
25W08526.926.926.726.8000.9729.21-1.085511163.19+1.060-12-110.55-0.065.75000
25W07527.127.126.526.8-0.38-1.412.3629.49-0.7361.312.317.93.59-2.370-12-14.30.5+0.15.81-0.0300
25W06526.627.326.627.2+0.75+2.842.7729.470.7972.314.521.34.26+19.40-7.51+11.90.9-0.495.71+0.030.030.6
25W04326.426.526.226.5+0.1+0.381.0828.820.2126.98.977.752.58-7.810-4.91-12.70.79-0.036.19000
25W0352626.425.926.4+0.36+1.371.8328.82-0.1649.79.9314.12.83+4.280-9.89-5.61.12-0.296.22000
25W02526.426.425.926-0.64-2.411.8228.30.285911.816.83.37-1.360-16.5-17.80.94-0.186.51000
25W01426.326.726.226.6+0.2+0.761.5928.840.8343.710.912.63.15+9.350-14-4.651-0.226.69000
24W52526.526.626.326.4-0.1-0.381.0428.650.7261.912.417.93.57-2.710-21.4-24.10.61+0.096.91000
24W5152727.126.526.5-0.66-2.432.0929.02-0.1890.518.126.55.3-0.570-39.6-40.10.63+0.136.82000
交易
週別		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
24W5052828.127.227.2-0.81-2.883.3729.341.1969.81421.14.22-0.290+0.98+0.690.68-0.446.69000
24W49527.72827.628+0.35+1.261.4930.570.018617.226.25.23+22.60+15.1+37.71.13-0.787.12000
24W48527.127.72727.7+0.76+2.832.3530.41-0.7461.812.418.53.7+21.20+7.64+28.91.13-1.297.9000
24W47526.826.926.726.9+0.1+0.380.7929.39-0.162.512.518.33.66+12.80-11.3+1.420.8-1.59.19000
24W46526.927.426.626.8+0.01+0.032.8729.640.0514128.242.18.41-21.50-27.8-49.30.3+2.7110.7000
24W45526.82726.426.8-0.22-0.82.1129.91-0.9214428.742.48.49-2.660-57.7-60.40.63+0.427.98000
24W44426.82726.727-0.19-0.71.0329.391.6462.115.518.54.61+1.80-9.56-7.770.73-0.767.57000
24W43527.427.426.827.2-0.23-0.862.0829.79110721.532.16.41-0.610-49.4-50.10.68+0.298.32-0.2600
24W42527.527.927.427.4-0.15-0.561.7730.340.0291.718.3285.6-7.950-33.8-41.70.73+0.088.04+0.260.263.3
24W4142828.127.627.6-0.65-2.31.7930.430.312430.938.19.52+36.10-76.8-40.72.71-0.127.95000
24W40328.328.428.228.2-0.04-0.130.8330.721.6563.12119.86.59+5.830-21.7-15.90.97+0.048.07000
24W39528.728.728.228.3-0.52-1.821.8831.34-0.2194.718.929.85.96-0.98-0.2-40.8-420.53+18.03000
24W38429.129.328.828.8-0.41-1.391.831.750.3410125.332.58.11-10.1-0.1-9.92-20.10.6-0.287.03000
24W37528.829.528.829.2+0.31+1.062.4132.280.0911623.137.47.47+7.390+12.9+20.31.14-0.567.3000
24W36528.128.92828.9+0.66+2.343.1731.930.1312625.239.77.94+6.850-2.87+3.981-1.457.86000.01
24W35528.428.428.228.2-0.14-0.480.8630.990.878.615.724.64.92-8.570-27.4-360.95+1.99.31+000.01
24W34528.528.528.228.4-0.08-0.291.2131.42-0.119939.862.312.5+480-54.1-6.111.22+0.657.42000
24W33528.328.728.328.5+0.35+1.231.5631.440.1218837.659.812-0.160-136-1360.79+1.056.77000
交易
週別		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
24W32529.329.42828.1-0.34-1.194.8931.61-0.3917635.256.511.3-8.930-43.5-52.40.36+1.335.72000
24W31527.628.627.628.4+1.1+4.013.6632.64-2.470.214224.41-5.130-11-16.10.16+0.044.39000
24W30327.627.627.327.3-0.22-0.811.230.81-0.5442.514.213.14.35-7.50-2.91-10.40.23-0.14.35000
24W29527.327.727.227.6+0.18+0.651.6630.740.4850.310.115.53.1-0.04+0.25-6.88-6.680.72-0.614.46000
24W2852727.426.927.4+0.56+2.11.730.83-0.4570.11421.34.27+20.3+0.06-8.39+121.65-0.185.06000
24W27526.72726.626.8-0.35-1.281.4830.37-1.0573.514.7224.4-6.820-26-32.80.36+0.145.24000
24W26527.327.527.127.2-0.09-0.331.2830.150.9911422.935.17.02+59.20-6.5+52.70.6+05.1-0.0100
24W25527.327.527.227.3+0.06+0.230.8930.59-0.13501015.33.07+2.730+0.64+3.370.76-0.215.1+00.010.27
24W24426.627.326.527.2+0.2+0.732.9430.74-0.8761.915.518.64.65+0.610+0.52+1.120.66-0.15.3+0.010.010.19
24W23526.227.126.227+0.89+3.423.3529.711.863.112.618.93.78+11.40+9.59+210.63-0.185.41000
24W22526.426.425.826.1-0.24-0.912.4429.33-0.2483.616.724.44.88+2.50-31.1-28.60.82-0.245.59000
24W21526.526.526.326.4-0.21-0.810.7129.520.0343.58.712.92.58+1.890-10.9-8.990.54-0.045.83000
24W20526.226.626.226.6+0.25+0.971.7129.540.7761.412.318.43.67-2.610-10.3-12.90.43-0.345.88000
24W1952626.42626.3+0.49+1.911.7129.670.6455.11116.43.28+0.680-13.7-130.75+0.26.22000
24W18425.725.925.725.8+0.24+0.930.7629.56-0.944.811.213.13.28+4.010-10-6.020.7-0.56.02000.02
24W17525.82625.525.6-0.46-1.761.6929.09-0.1960.512.117.73.54-9.620-13.6-23.20.43+0.756.53000.02
24W16525.926.325.626+0.18+0.682.6929.340.7185.617.125.15.03+6.020-18.2-12.11.41-1.265.78+000.02
24W15526.226.425.825.9-0.51-1.942.0429.64-0.9811623.134.26.84+7.270-61.8-54.51.21-1.017.04000
交易
週別		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
24W14326.926.926.426.4-0.51-1.9229.870.2144.814.913.54.5-0.380-24.5-24.80.49+2.198.05000
24W13526.826.926.526.9+0.33+1.231.4630.63-0.3859.511.918.13.61+110-5.65+5.41.42-1.465.86000
24W12526.226.626.226.6+0.3+1.141.5430.28-0.4710420.730.96.18+13.60-47.4-33.81.3+0.037.32+000.01
24W11526.926.926.226.3-0.64-2.392.7229.730.2379.415.923.94.78-6.560-29.1-35.60.36+1.897.29-0.6500
24W10526.526.926.426.9+0.56+2.142.0130.370.5281.316.324.64.92+17.50-10.1+7.41.59-0.885.4+0.650.6512
24W09426.426.426.226.3+0.41+1.580.8830.16-0.89842125.16.29+130-35-21.90.88-0.146.28000
24W08525.92625.825.9000.5430.15-1.2610621.131.46.28-9.720-66.4-76.10.34+0.826.42000
24W07226.126.125.925.9-0.72-2.710.7229.610.5470.135.120.910.5-6.430-52.9-59.31.24+0.515.6000
24W06126.726.726.626.7-0.41-1.510.3530.081.6918.418.45.645.64-5.140-3.08-8.220.47+0.055.09000.04
24W05526.127.22627.1+0.95+3.644.630.521.7641.98.3812.82.56+1.040-3.61-2.571.03-0.095.04000.04
24W04526.226.325.826.1+0.08+0.31.7129.780.6842.58.5112.72.55+0.240-12.9-12.60.84+0.095.13+000.04
24W03526.626.82626-0.59-2.222.8130.02-0.4345.59.113.82.75+2.230-15.2-12.91.38+0.015.04000
24W02526.426.726.326.6-0.01-0.031.3430.50.2241.88.3612.72.54+6.090-10.5-4.361.17+0.025.04000
24W01427.127.126.626.6-0.49-1.81.6430.350.7544.611.213.83.44+4.390-11.5-7.080.53-0.155.02000
23W52527.227.327.127.1-0.13-0.481.0230.940.6555.811.217.43.47-11.90+4.88-7.051.19+0.045.17000
23W51527.327.627.227.3+0.08+0.291.3531.180.36499.815.43.08+3.020-6.52-3.511.26+0.545.13000
23W50526.227.226.227.2+0.8+3.043.9631.39-0.660.912.218.63.73-7.130-10.3-17.40.21+0.64.59000
23W49525.626.725.626.4+1.01+3.984.2629.941.1354.610.916.43.29-5.840+4.01-1.820.22-0.113.99+000.05
交易
週別		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
23W4852525.524.925.4+0.27+1.082.4629.55-1.4743.98.7912.72.55-40-7.1-11.10.85+0.014.1+000.02
23W47525.225.32525.1001.4928.660.5349.99.9814.42.88-4.530-4.33-8.860.89-0.144.09000
23W46524.925.524.825.1+0.13+0.512.5628.93-0.4238.37.6611.12.22-4.410-8.77-13.20.17+0.264.23000
23W45524.825.524.625+0.24+0.983.5629.01-0.2347.99.5813.92.77+7.90-8.99-1.081.39-1.93.96-0.0200
23W44523.924.823.724.7+0.72+2.984.2428.91-0.8735.47.089.921.98+2.550-6.28-3.731.03+0.115.86+0.020.020.36
23W43523.524.223.424+0.39+1.643.4727.740.3343.28.6411.92.38-0.580-11.5-12.10.74+0.985.75-0.0200.02
23W42524.724.723.623.6-0.92-3.764.6427.320.2150.610.114.12.82-0.70-20.1-20.80.83+0.664.78+0.020.020.46
23W41324.52524.424.5+0.32+1.322.1728.63-0.6321.17.036.022.01+0.440-6.78-6.340.94-0.034.12000
23W40524.924.92424.2-0.72-2.93.6327.870.7545.69.1112.82.57+0.840-14-13.20.89+0.044.15000
23W39425.625.624.925-0.51-22.6828.840.2730.87.78.982.24-0.220-9.02-9.250.78+0.134.11000
23W38526.126.225.425.5-0.75-2.862.9629.75-0.8157.211.417.13.42-1.820-23.5-25.30.7+0.153.98000
23W37526.426.426.126.2-0.24-0.910.9530.10.9238.17.6311.62.32-2.440-6.78-9.220.47+0.033.82000
23W36526.526.526.126.5-0.29-1.11.3530.60.1937.57.5111.52.29-3.750-9.5-13.30.5503.79000
23W35526.326.826.326.7+0.51+1.941.8730.661.128.45.678.751.75+1.680+0.52+2.21.06-0.183.8000
23W3452626.525.726.2+0.16+0.62.9430.54-0.4235.57.110.72.14-0.80-8.93-9.730.83+03.97000.03
23W33526.526.52626.1-0.47-1.751.9830.23075.315.1234.61-1.960-40.8-42.80.92-0.133.97+000.03
23W32526.726.926.526.5+0.15+0.551.6530.880.5369.213.821.64.31-5.470-37.1-42.61.41+1.294.1000
23W31427.127.326.226.4-0.72-2.654.1631.11-0.7656.614.217.74.42-6.720-32.9-39.60.47+0.72.81000
交易
週別		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
23W30527.527.62727.1-0.41-1.492.2431.70.02469.214.72.94-6.80-18.6-25.40.48+0.42.11000
23W29527.227.727.227.5+0.31+1.131.8232.21-0.0726.35.258.421.68+1.310-1.81-0.51.19+0.321.71000
23W28526.927.326.927.2+0.13+0.471.6731.750.2634.16.8210.82.16-2.050-8.27-10.30.95+0.371.39000
23W27527.627.627.127.1-0.35-1.282.1231.510.5527.95.598.951.79+1.150-8.77-7.621.37+0.071.02000
23W26527.627.827.427.4-0.15-0.531.4632.33-0.7436.97.3711.92.38+2.680-7.96-5.281.16+0.30.95000
23W25327.327.627.127.6+0.34+1.261.7632.35-0.2820.56.846.572.19+3.10-5.76-2.661.41+0.090.66000
23W24527.127.32727.2+0.15+0.541.1731.850.0434.76.94112.2+1.030-6.24-5.210.78-0.010.57000
23W23527.127.426.927.1-0.22-0.811.7831.7-0.0452.110.416.53.3-2.410-16-18.40.57+0.040.58000
23W22526.827.426.727.3+0.69+2.62.5731.63148.59.715.33.06-3.10-18-21.10.79+0.020.54000
23W215272726.626.6-0.48-1.771.6131.17-0.164.112.820.14.01-6.50-35.9-42.40.75+0.30.52000
23W20527.827.827.127.1-0.84-3.022.4731.331.1747.29.4415.23.04-4.260-22.8-270.74+0.040.22000
23W19527.82827.428+0.1+0.371.9232.650.8836.77.34122.39-1.370-11.8-13.11.31+0.010.18000
23W18427.728.127.627.9+0.04+0.151.9232.60.6624.16.037.911.98-0.910-5.68-6.590.44-0.050.17000
23W17527.628.227.527.8+0.11+0.42.5133.1-1.0225.55.098.361.67+0.270-4.06-3.80.7+0.010.23000
23W16527.627.727.327.7-0.1-0.371.532.390.78214.26.81.36-1.020-2.02-3.040.37-0.010.22000
23W15528.328.327.827.8-0.57-21.7932.43111.72.343.870.77-0.680-3.56-4.230.68-0.040.22000
23W14228.228.528.128.4+0.99+3.631.2733.58-0.464.252.121.420.71+0.670+0+0.670.88+0.010.27000
23W13527.827.927.227.4-0.3-1.072.6432.58-0.998.931.792.880.58-0.170-2.59-2.760.69+0.050.26000
交易
週別		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
23W12527.828.127.527.7-0.08-0.312.0532.72-0.3510.82.163.520.7-0.660-2.4-3.060.74+0.020.2000
23W11527.62827.327.8+0.36+1.32.5433.14-1.3111.42.283.710.74-0.680-1.02-1.70.8600.18000
23W10526.627.426.627.4+1.12+4.263.132.88-1.828.81.762.790.56+1.120+0.21+1.321-0.030.18000
23W09326.626.626.226.3-0.42-1.591.5631.48-1.6610.73.573.331.11-0.010-2.89-2.90.71+0.010.21000
23W08526.626.726.326.7+0.34+1.291.4831.031.38163.194.981-0.230-5.11-5.340.72+0.020.2000
23W07526.827.126.326.4-0.69-2.542.8931.3-0.7511.42.283.60.72-0.540-5.21-5.750.53+0.050.19000
23W06527.527.52727.1-0.63-2.281.8231.711.457.941.592.570.51-0.090-2.45-2.540.41+0.020.14000
23W05527.727.727.327.7+0.24+0.861.4132.31.927.361.472.410.48-0.120-1.64-1.750.48+0.030.12000
23W03227.827.827.427.5-0.34-1.211.332.66-0.033.681.841.210.6-0.050-1.26-1.310.5-0.020.1000
23W02527.327.827.127.8+0.71+2.642.3932.860.598.181.642.670.53+0.050-1.81-1.770.04+0.010.12000
23W01426.527.126.427.1+0.59+2.222.6332.71-1.575.861.461.870.47+00-1.08-1.080.02+00.11000
22W53527.127.126.326.5-0.73-2.692.9331.30.637.421.482.350.47-0.050-1.57-1.610.02+0.010.1000
22W52528.228.227.127.2-1.04-3.693.7831.921.47.321.462.390.48+0.040-0.96-0.920.04+0.020.09000
22W51528.128.427.828.3-0.37-1.292.1133.490.353.760.751.260.25-0.020-0.44-0.460.0300.08000
22W50527.528.627.528.6+1.21+4.424.0533.172.584.370.871.460.29+0.020-0.64-0.620.03-0.010.08000
22W49527.227.526.927.4+0.15+0.561.9733.01-1.224.490.91.450.29-0.210-0.65-0.850.03-0.040.09000
22W48526.627.526.527.3+0.52+1.953.4632.150.863.960.791.270.25-0.10-0.42-0.520.09+00.13000
22W47526.126.825.826.7+0.63+2.433.9931.431.184.260.851.340.27-0.140-0.92-1.060.13+0.020.12000
交易
週別		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
22W46526.126.525.526.1-0.1-0.383.6531.92-1.673.910.781.210.24-0.160-0.4-0.570.17+0.030.11000
22W45526.526.726.226.2-0.42-1.591.8131.181.073.570.711.130.23-0.010-0.28-0.290.22+00.08000
22W44525.826.725.426.6+0.75+2.894.7531.710.993.440.691.080.22-0.040-0.17-0.210.2300.08000
22W43526.826.925.825.9-1.16-4.33.9330.811.043.570.711.140.23-0.060-0.12-0.180.2400.08000
22W42427.227.226.927.1-0.42-1.511.332.141.212.820.70.920.23-0.110-0.2-0.310.26+0.010.08000
22W41527.728.127.427.5-0.32-1.142.3632.631.223.270.651.090.22-0.030-0.14-0.160.3+0.010.07000
22W40528.128.427.127.8-0.35-1.244.4933.130.833.460.691.160.23-0.010-0.01-0.020.3100.06000
22W39528.428.728.128.1-0.38-1.342.0433.96-0.43.50.71.190.24+0.050+0.04+0.090.31-0.010.06000
22W38528.428.528.128.5-0.06-0.21.4334.070.643.310.661.130.23+0.020-0.11-0.090.29+00.08000
22W37428.628.728.128.6+0.11+0.382.0734.080.812.690.670.920.2300-0.13-0.140.2900.07000
22W36528.729.128.428.5-0.15-0.522.3834.25-0.063.40.681.180.24-0.030-0.09-0.120.29+0.010.07000
22W35528.728.828.428.6-0.38-1.321.3534.71-0.883.230.651.110.22-0.050-0.11-0.170.3100.06000
22W34529.129.428.929-0.01-0.031.4334.331.543.370.671.190.24+00-0.18-0.180.35+0.030.06000
22W33529.529.928.929-1.01-3.383.3535.29-0.333.490.71.250.25-0.050-0.31-0.360.35-0.010.03000
22W32529.730.629.630+0.39+1.313.1535.662.033.280.661.190.24-0.040+0.01-0.030.37+0.020.04000
22W31529.629.729.429.6+0.32+1.10.9336.19-0.743.40.681.220.2400-0.02-0.020.3800.03000
22W30529.229.428.729.3+0.17+0.592.2436.01-1.323.240.651.140.23-0.020-0.06-0.090.38+00.03000
22W29528.229.228.229.1+0.53+1.843.2935.42-0.253.150.631.10.22000-0.010.3800.03000
交易
週別		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
22W28528.929.228.528.6-0.1-0.342.4734.111.673.420.681.20.24+0.070-0.04+0.030.38-0.010.03000
22W27528.328.827.828.7+0.26+0.93.334.96-0.443.250.651.110.22-0.020+0.01-0.010.36+0.010.04000
22W2652828.527.728.5+0.48+1.712.6834.111.133.190.641.090.22+0.020+0+0.020.3600.04000
22W25528.328.327.428-0.45-1.63.3933.860.173.610.721.220.24-0.020-0.28-0.30.3500.04000
22W24528.728.728.228.4-0.35-1.231.7534.260.613.320.661.140.23+0.020-0.21-0.190.36+00.04000
22W23429.229.228.428.8-0.45-1.522.7934.760.392.740.680.960.24-0.1700-0.170.36+00.03000
22W22529.229.52929.2+0.13+0.451.6735.340.273.510.71.250.25+00-0.05-0.050.4200.03000
22W21528.829.228.529.1-0.1-0.332.4635.66-1.073.320.661.170.23-0.010+0-0.010.4200.03000
22W20528.429.328.329.2+0.42+1.453.2835.320.783.340.671.180.24-0.010+0.02+00.4200.03000
22W19429.329.428.628.8-0.95-3.22.7334.382.033.490.871.240.31-0.50-0.2-0.70.42+00.03000
22W18529.430.129.429.7+0.37+1.262.23360.693.390.681.230.25-0.010-0.02-0.030.2400.03000
22W17529.529.62929.4-0.17-0.582.1135.780.053.650.731.310.26+00-0.22-0.210.2400.03000
22W16530.330.329.329.5-1.07-3.513.2735.670.953.540.711.290.26-0.060-0.32-0.380.2400.03000
22W15330.830.830.630.6-0.77-2.460.636.641.821.970.660.740.25-0.020-0.09-0.110.2600.03000
22W1453131.430.631.4+0.19+0.62.5538.72-1.23.230.651.230.2500000.26+00.03000
22W13531.331.630.431.2003.637.321.853.440.691.30.26+0.010-0.11-0.090.26+00.02000
22W12531.931.931.131.2-0.71-2.242.6538.31-0.7310821.641.78.35-1040-0.22-1040.2600.02000
22W11532.733.131.931.9-0.57-1.743.6138.810.233.80.761.50.300-0.02-0.0324.1+0.020.02000
交易
週別		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
22W10432.432.832.132.5+0.54+1.72.1639.91-0.81.410.350.560.14+0.010-0.01+0.011.3600000
22W09531.832.431.831.9+0.32+1.011.8438.730.511.280.260.50.1-0.010-0.06-0.071.3500000
22W08531.931.931.431.6-0.19-0.591.7939.14-0.931.410.280.550.11-0.10-0.02-0.125.6700000
22W07532.532.531.831.8-0.91-2.792.1939.11-0.261.520.30.60.12-0.210-0.07-0.285.5800000
22W05332.732.832.632.7-0.02-0.070.539.740.9742.414.1175.67+41.20+0+41.26.3500000
22W04532.732.832.132.7-0.17-0.522.1140.43-0.661.580.320.630.13-0.220-0.04-0.250.3700000
22W03532.83332.632.9-0.01-0.021.0639.91.161.350.270.540.11-0.060-0.08-0.140.46+00000
22W02533.93432.732.9-0.67-1.993.8140.040.841.390.280.570.11-0.10-0.09-0.190.4600000
22W01434.234.233.633.6-0.55-1.621.741.46-0.641.050.260.440.11-0.010-0.01-0.020.500000
21W52534.834.934.134.1-0.33-0.972.2241.780.231.10.220.460.0900-0.05-0.060.5100000
21W51534.134.73434.5+0.28+0.811.9142.43-0.321.070.210.450.09+0.020-0.02-0.010.5100000
21W50534.935.133.934.2-0.68-1.963.3741.840.261.090.220.460.09+0.030+0.01+0.040.500000
21W49534.234.934.134.9+0.73+2.122.2443.4-1.431.170.230.490.1+0.020+0.11+0.140.4900000
21W4853434.133.434.1+0.57+1.72.2142.38-1.161.620.320.670.1300-0.02-0.020.4800000
21W475343433.333.6-0.5-1.462.1541.75-1.341.070.210.440.0900-0.04-0.040.4800000
21W4653434.53434.1+0.24+0.721.4941.70.841.130.230.480.100+0.07+0.060.4800000
21W45533.833.933.333.8+0.27+0.81.8142.36-1.461.10.220.460.09+0.020+0.03+0.050.4800000
21W44532.933.932.933.6+0.67+2.042.8141.73-0.761.110.220.460.09-0.010+0.04+0.030.4700000
交易
週別		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
21W43533.533.632.732.9-0.76-2.262.740.85-0.641.110.220.450.09-0.020+0.01-0.010.4800000
21W42432.933.732.933.7+0.79+2.392.4441.360.410.930.230.380.1+0.020+0.07+0.080.4800000
21W41533.433.532.832.9-0.66-1.962.1340.5601.110.220.460.09+0.010+0.01+0.020.4700000
21W40533.633.73333.5-0.28-0.842.0141.250.291.070.210.440.09-0.010-0.03-0.040.45+00000
21W39334.434.733.833.8-0.4-1.162.6141.390.790.680.230.290.100-0.02-0.030.4600000