≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00795B 中信美國公債20年 / K線圖(日)

00795B 中信美國公債20年

日期: 10/12
成交價昨收漲跌價漲跌幅振幅開盤最高最低
24.8724.41+0.43+1.76%0.37%24.8724.9224.83
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%)
6,4641.61億61410.5張/筆24.8724.89 (-0.09%)
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)
9,0142.2億1,0898.28張/筆24.43-0.06 (-0.25%)

連續漲跌: 連2漲  ( +0.46元 / +1.88%)

上櫃指數: 427.9 (1.19 / +0.28%)

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)

00795B 中信美國公債20年 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/12 交易資料統計

共1,826日
成交價: 24.87元 (+0.43元/ +1.76%)成交張數: 6,464張成交金額: 1.61億元
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9低
近7日新高
連2漲
(+0.46元/ +1.88%)
第731高
近2日新高
第795高
近2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

結算價
24.87元		3日
10/07
~10/12
5日
10/05
~10/12
10日
09/24
~10/12
1個月
09/14
~10/12
3個月
07/14
~10/12
半年
04/14
~10/12
1年
'25/10/13
~10/12
2年
'24/10/14
~10/12
3年
'23/10/16
~10/12
5年
'21/10/13
~10/12
10年15年20年今年
01/02
~10/12
起算價24.4724.7225.7825.3926.927.3327.1130.5228.4540.66---27.43
漲跌價+0.4+0.15-0.91-0.52-2.03-2.46-2.24-5.65-3.58-15.79----2.56
漲跌幅+1.63%+0.61%-3.53%-2.05%-7.55%-9%-8.26%-18.5%-12.6%-38.8%----9.33%
振幅2.08%2.06%4.07%5.71%10.5%11.9%14.3%22.1%30.1%45.9%---13.9%
成交張數1.81萬3.17萬8.07萬12.2萬36.4萬83.1萬231萬603萬984萬1,133萬---176萬
成交金額4.45億7.8億20億30.5億94.6億220億629億1,679億2,839億3,324億---478億
週轉率1.16%2.04%5.19%7.81%23.4%53.4%148%388%632%728%---113%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/10/1224.8724.9224.8324.87+0.43+1.760.3724.89-0.096,46461410.51.61+2,3090+402+2,711
'26/10/0824.4224.4824.4224.44+0.03+0.120.2524.8-1.462,6375864.50.64+1,0410-785+2561.19-11,738000
'26/10/0724.4624.4624.4124.41-0.06-0.250.224.52-0.449,0141,0898.282.2+9490-1,742-7931.13-31,739000
'26/10/0624.524.524.4224.47-0.17-0.690.3224.57-0.396,7081,4974.481.64-8360-1,172-2,0081.07+1081,742000
'26/10/0524.724.724.6324.64-0.08-0.320.2824.440.796,9071,1296.121.7+2010-1,389-1,1880.93+981,634000
'26/10/0224.724.7424.6824.72-0.02-0.080.2424.660.2312,21775916.13.02+5,4050-5,578-1730.92+891,536000
'26/10/0124.6524.7424.624.74-0.15-0.60.5624.75-0.0410,0051,6066.232.47+1,7410-3,418-1,6770.57+1111,447000
'26/09/3024.8624.924.8424.89+0.06+0.240.2424.571.287,67374710.31.91-2,7320+2,841+1090.52+11,336000
'26/09/2924.9424.9624.824.83-0.58-2.280.6324.790.149,6882,9943.242.41-1,7480-2,766-4,5140.7+1191,335000
'26/09/2425.3925.4625.3725.41-0.37-1.440.3525.190.899,4041,0389.062.39+3,7610-7,410-3,6490.82-31,216000
'26/09/2325.725.8125.6925.78+0.08+0.310.4725.31.866,90241716.61.78+1,9610-1,515+4460.58-181,219000
'26/09/2225.7725.7725.725.7-0.04-0.160.2725.670.135,61351710.91.44-5920+988+3960.4801,237000
'26/09/2125.7625.7725.7225.74-0.07-0.270.1925.76-0.084,58544810.21.18-1390+635+4960.5201,237000
'26/09/1825.8125.8625.7825.81+0.17+0.660.3125.630.693,9484908.061.02+7440+178+9220.36-121,237000
'26/09/1725.6825.7525.6425.64+0.11+0.430.4325.85-0.826,29450812.41.62-8080+1,874+1,0660.3-21,249000
'26/09/1625.5925.6425.5225.53+0.06+0.240.4725.66-0.55,80356910.21.48-7790+945+1660.35-21,251000
'26/09/1525.525.5425.4625.47+0.05+0.20.3125.58-0.454,9316138.041.26+1,0940-2,190-1,0960.4101,253000
'26/09/1425.4225.4525.3825.42+0.03+0.120.2825.61-0.742,7656114.520.7+6430+1,023+1,6660.33-401,253000
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
'26/09/1125.3525.3925.3225.39-0.16-0.630.2725.44-0.195,3121,0724.961.35+2160-1,216-1,0000.29+431,293000
'26/09/1025.5625.5625.5225.55-0.14-0.540.1625.330.882,7298563.190.7-940+340+2460.28+51,250000
'26/09/0925.725.7225.6425.69000.3125.580.457,36554313.61.89-2530-805-1,0580.2801,245000
'26/09/0825.7225.7325.6525.69-0.03-0.120.3125.670.096,31959410.61.62-3,6760+4,495+8190.3-171,245000
'26/09/0725.8325.8325.7225.72-0.18-0.690.4225.82-0.397,6529058.461.97+4460+617+1,0630.53+181,262000
'26/09/0425.8825.925.8225.9+0.02+0.080.3125.820.313,0334277.10.78-7360+1,461+7250.57-21,244000
'26/09/0325.825.8925.825.88+0.13+0.50.3525.95-0.282,8964766.080.75-4010+1,057+6560.62+581,246000
'26/09/0225.725.7725.6825.75+0.05+0.190.3525.83-0.3310,41254319.22.68+4,7500-4,284+4660.81+21,188000
'26/09/0125.7525.7525.6725.7-0.26-10.3125.73-0.115,2829375.641.36-230-1,158-1,1810.5+411,186000
'26/08/3125.9826.0325.9525.96+0.02+0.080.3125.820.536,28844614.11.63+4800+879+1,3590.501,145000
'26/08/2826.0226.0225.925.94-0.21-0.80.4625.920.091,9436662.920.5-800-744-8240.301,145000
'26/08/2726.1826.1826.1126.15-0.05-0.190.2726.040.432,1983715.920.57+710+704+7750.3101,145000
'26/08/2626.2126.2626.226.2+0.21+0.810.2326.180.066,23356311.11.64+1950+780+9750.3-111,145000
'26/08/2525.9926.0125.9625.99+0.07+0.270.1926.26-1.044,37737811.61.14-780+701+6230.29-201,156000
'26/08/2425.925.9325.8725.92-0.01-0.040.2326.05-0.54,7155937.951.22+2920+514+8060.2901,176000
'26/08/2125.9925.9925.9125.93-0.26-0.990.3125.830.391,8695673.30.48-130+204+1910.28+11,176000
'26/08/2026.1326.2226.1126.19+0.38+1.470.4326.080.438,2088869.262.15-3470+2,563+2,2160.28-1821,175000
'26/08/1925.8225.8425.7725.81+0.19+0.740.2726.23-1.643,4566765.110.89+6040+135+7390.3-981,357000
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
'26/08/1825.6525.6525.625.62-0.28-1.080.1925.83-0.836,2381,8023.461.6+630-1,298-1,2350.26-381,455000
'26/08/1726.3226.3226.226.23-0.2-0.760.4525.9715,2771,5893.321.39-1,3710-2,324-3,6950.26+91,493000
'26/08/1426.5926.5926.4126.43-0.09-0.340.6826.270.595,4871,0994.991.45-4320-1,042-1,4740.35+371,484000
'26/08/1326.5226.5326.4926.52-0.02-0.080.1526.61-0.352,9286354.610.78+3780-821-4430.4701,447000
'26/08/1226.5626.5626.5126.54+0.05+0.190.1926.520.072,3834625.160.63+1100-331-2210.45-1761,447000
'26/08/1126.526.526.4426.49-0.16-0.60.2326.6-0.425,5031,1454.811.46-1,2830-697-1,9800.4401,623000
'26/08/1026.6326.6726.6326.65+0.07+0.260.1526.50.546,22048912.71.66+8780-790+88.20.52-501,623000
'26/08/0726.6426.6526.5626.58-0.27-1.010.3426.73-0.575,9131,0395.691.57+7990-3,166-2,3670.47+681,673000
'26/08/0626.8626.8626.7826.85-0.01-0.040.326.650.766,97748514.41.87+2,4820-2,489-7.470.4101,605000
'26/08/0526.8626.926.8326.86+0.25+0.940.2626.850.046,60256311.71.77-8860+2,585+1,6990.25+261,605000
'26/08/0426.6926.6926.6126.61-0.02-0.080.326.93-1.223,2144926.530.86+62.10-546-4840.28-701,579000
'26/08/0326.5126.6326.526.63-0.23-0.860.4826.73-0.397,6059777.782.02-4,1100+2,872-1,2380.27-151,649-6000
'26/07/3126.7626.8726.7626.86+0.16+0.60.4126.441.585,15745711.31.38-2,2690+69.9-2,1990.54-21,664-45603.61
'26/07/3026.7326.8126.6626.7-0.53-1.950.5526.83-0.487,7271,3835.592.06+1,8630-3,481-1,6181.3401,66601056.3
'26/07/2927.1427.2427.1227.23+0.14+0.520.4427.010.8213,2241,9486.793.6+5,0050+4,065+9,0701.55-2601,666+1051056.3
'26/07/2827.0427.122727.09+0.03+0.110.4427.23-0.538,3501,2246.822.26+4,0460+2,509+6,5551.53-91,926000
'26/07/272727.0926.9927.06+0.23+0.860.37270.224,8187886.111.3+1,4350+2,407+3,8421.2601,935000
'26/07/2426.8426.8526.7826.83-0.04-0.150.2626.96-0.53,2685495.950.88+1,0050+143+1,1481.33+201,935000
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
'26/07/2326.9826.9926.8426.87-0.13-0.480.5626.810.2110,690668162.87+1260-1,026-9001.2701,915000
'26/07/2227.0127.0226.9127-0.03-0.110.4126.960.174,5884709.761.24-1,2230-126-1,3491.26+101,915000
'26/07/2127.0127.0526.9727.03-0.13-0.480.2927.07-0.144,3804749.241.18+9260-312+6141.34-901,905000
'26/07/2027.1327.1827.1227.16+0.03+0.110.2226.990.623,9697765.121.08+2,3410+501+2,8421.28-101,995000
'26/07/1727.0627.1627.0327.13+0.12+0.440.4827.25-0.467,1741,4095.091.95+2,5180+2,235+4,7531.54-52,005000
'26/07/162727.0226.9727.01+0.12+0.450.1927.07-0.225,32250110.61.44+6980-526+1721.3802,010000
'26/07/1526.926.9426.8926.89-0.01-0.040.1927.05-0.583,2814028.160.88+6520-537+1151.3302,010000
'26/07/1426.9426.9726.926.9000.2627-0.395,8536868.531.58+1,8010+1,587+3,3881.29-512,010000
'26/07/1326.9726.9726.8626.9-0.07-0.260.4126.96-0.231,7985253.420.48+1140+517+6311.9-402,061000
'26/07/0926.9527.0126.9326.97+0.02+0.070.327.05-0.283,0833399.10.83-1,2140+2,230+1,0163.64-12,101000
'26/07/0827.0727.126.9126.95-0.29-1.060.727.02-0.276,3398287.661.71-2,0390+814-1,2253.65+152,102000
'26/07/0727.2427.3227.2327.24-0.11-0.40.3327.160.310,65153020.12.9-2,4240-753-3,1773.78+1452,087000
'26/07/0627.2627.3727.2627.35+0.11+0.40.427.270.286,5816619.961.8+1,0000+326+1,3263.94-11,942000
'26/07/0327.2527.2527.2127.24+0.08+0.290.1527.24-0.023,0343867.860.83+1,3200+349+1,6693.87-11,943000
'26/07/0227.227.2227.1527.16-0.08-0.290.2627.21-0.176,25454711.41.7-506+50-2,412-2,8683.7901,944000
'26/07/0127.2627.2627.1827.24-0.38-1.380.2927.210.114,4417685.781.21+809+50-1,720-8613.83-161,944000
'26/06/3027.627.6527.5627.62+0.02+0.070.3327.460.589,86984211.72.73+3,850+50+3,611+7,5113.78-551,960000
'26/06/2927.5627.6127.5627.6-0.02-0.070.1827.67-0.267,85664312.22.17+1,2900+6,063+7,3533.9+282,015000
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
'26/06/2627.5727.6427.5627.62+0.05+0.180.2927.66-0.1617,9411,69110.64.95+8,7700+1,907+10,6773.81-441,987000
'26/06/2527.5727.6227.5427.57+0.39+1.430.2927.63-0.2113,7831,5648.813.8+6,2230+1,637+7,8603.1-1002,031000
'26/06/2427.0527.227.0527.18+0.13+0.480.5527.59-1.59,2511,5985.792.51+7,1080-1,875+5,2332.73-1002,131000
'26/06/2327.0927.0927.0227.05-0.12-0.440.2627.1-0.1811,99971416.83.24+3,892+50-1,898+2,0442.3-82,231000
'26/06/2227.1127.1727.0927.17-0.03-0.110.2927.040.489,77581911.92.65+6,5060-3,296+3,2102.07-12,239000
'26/06/1827.1327.2127.1127.2+0.22+0.820.3727.170.138,8321,4206.222.4+4,927+50+2,407+7,3841.69-702,240000
'26/06/1726.9927.0126.9726.98+0.16+0.60.1527.07-0.334,7835968.031.29+1,3450+1,096+2,4411.4-52,310000
'26/06/1626.8326.8626.826.82-0.15-0.560.2227.06-0.913,4016864.960.91+4970-333+1641.31+142,315000
'26/06/1526.972726.9626.97+0.05+0.190.1526.860.396,9517669.071.87+9930+1,209+2,2021.28-52,301000
'26/06/1226.8526.9526.8526.92+0.19+0.710.3726.90.075,7271,0275.581.54+8990+3,713+4,6121.22-32,306000
'26/06/1126.6526.7426.6326.73+0.04+0.150.4127.03-1.116,5589327.041.75+411+50+4,591+5,0521.16-122,309000
'26/06/1026.726.7226.6626.69+0.13+0.490.2326.73-0.175,5299975.551.48+1,8450+2,793+4,6381.13-152,321000
'26/06/0926.5726.5826.526.56-0.07-0.260.326.74-0.685,4886218.841.46-6260+3,125+2,4991.02-2002,336000
'26/06/0826.6326.6726.5926.63-0.11-0.410.326.66-0.1111,0692,2784.862.95+7,121+50+1,881+9,0523.83-3202,536000
'26/06/0526.7726.7826.726.74+0.08+0.30.326.680.226,3708947.131.7+3,036+50+893+3,9793.43-212,856000
'26/06/0426.6826.7126.6626.66-0.02-0.070.1926.72-0.246,7157299.211.79+2,5240+1,434+3,9583.26+282,877000
'26/06/0326.7426.7426.6726.68-0.1-0.370.2626.640.135,7408906.451.53+3,6420-1,316+2,3263.18-12,849000
'26/06/0226.6226.826.6126.78+0.25+0.940.7226.770.0210,2111,3977.312.73+6,9910+1,606+8,5972.97-1142,850000
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
'26/06/0126.626.626.4926.53-0.13-0.490.4126.58-0.26,1599326.611.63+2,8010+1,194+3,9952.57-3982,964000
'26/05/2926.6426.726.6226.66+0.29+1.10.326.530.497,5661,1776.432.02+3,3660+1,595+4,9612.41-33,362000
'26/05/2826.4626.4626.3426.37-0.12-0.450.4526.64-1.016,6748887.521.76+3,3270-753+2,5742.2203,365000
'26/05/2726.4826.5126.4426.49+0.02+0.080.2626.5-0.046,2668996.971.66+4,0150+660+4,6752.03-243,365000
'26/05/2626.4226.4826.3926.47+0.05+0.190.3426.48-0.047,9249528.322.09+5,5280-351+5,1771.8-313,389000
'26/05/2526.4326.4326.3926.42+0.15+0.570.1526.280.526,5669716.761.73+4820+4,929+5,4111.48-213,420000
'26/05/2226.2626.2726.2126.27+0.12+0.460.2326.28-0.0511,99781314.83.15+5,1840+510+5,6941.45-93,441000
'26/05/2126.1526.2126.1426.15+0.12+0.460.2726.25-0.377,34772910.11.92+1,3530+573+1,9262.3-193,450000
'26/05/2026.0726.0725.9626.03-0.13-0.50.4226.29-19,5091,4446.592.47+1,081+50+1,650+2,7812.74+213,469000
'26/05/1926.1226.226.1226.16+0.06+0.230.3126.010.576,6271,3664.851.73+1,166+50-738+4782.68-513,448000
'26/05/1826.4426.4526.3826.43-0.24-0.90.2626.390.1411,2871,7566.432.98+5,8330-242+5,5912.62+903,499000
'26/05/1526.7826.7926.6426.67-0.16-0.60.5626.440.8810,8742,2994.732.9-4810-2,707-3,1882.29+463,409000
'26/05/1426.8426.8526.826.83-0.04-0.150.1926.88-0.1913,4911,9217.023.62+5,703+50-2,767+2,9862.37+23,363000
'26/05/1326.8526.926.8526.87-0.02-0.070.1926.770.388,1409718.382.19+2,2560-3,194-9372.1-73,361000
'26/05/1226.8626.9226.8626.89-0.06-0.220.2226.840.188,8011,1217.852.37+1,9680+1,291+3,2591.97+303,368000
'26/05/1126.9726.9926.9326.95-0.03-0.110.2226.90.26,8371,0936.261.84+3,5660-1,633+1,9331.85+213,338000
'26/05/0827.0227.0326.9526.98-0.06-0.220.327.05-0.253,1679233.430.85+8590-469+3902.76+203,317000
'26/05/0727.0927.1727.0427.04-0.03-0.110.4826.950.3412,8741,18710.83.49+5780-211+3672.71-213,297000
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
'26/05/0627.0427.12727.07+0.14+0.520.3727.13-0.27,0901,0916.51.92+2,2240+238+2,4622.68-253,318000
'26/05/0526.9626.9726.9126.93-0.18-0.660.2227.06-0.495,7431,6303.521.55+5310-1,515-9842.57+723,343000
'26/05/0427.0727.1527.0727.11+0.04+0.150.326.90.796,4809396.91.76-32.90+3,079+3,0462.54-23,271000
'26/04/302727.082727.07-0.16-0.590.2927.1-0.1112,82781215.83.47+3,4030-2,978+4252.56-13,273000
'26/04/2927.1627.2527.1427.23+0.1+0.370.41270.855,2356478.091.42+2,5850-564+2,0212.3603,274000
'26/04/2827.0827.1427.0527.13+0.01+0.040.3327.14-0.024,8447516.451.31+3,1850-749+2,4362.21-53,274000
'26/04/2727.1527.1827.0927.12-0.1-0.370.3327.050.257,7521,3465.762.1+5,0450-885+4,1602.0203,279000
'26/04/2427.2527.2527.227.22+0.02+0.070.1827.23-0.034,0776406.371.11+1,9370+1,121+3,0581.7203,279000
'26/04/2327.2127.2327.1927.2-0.05-0.180.1527.26-0.219,78290110.92.66+4,1130-1,599+2,5141.61+163,279000
'26/04/2227.3127.3127.2227.25-0.09-0.330.3327.29-0.155,9089006.561.61-5910+1,109+5181.36+13,263000
'26/04/2127.3227.3627.2827.34+0.09+0.330.2927.260.293,3798234.110.92+1,3870+1,166+2,5531.4-123,262000
'26/04/2027.2327.2927.2327.25+0.09+0.330.2227.36-0.398,70084410.32.37+6,6220-2,373+4,2491.67-63,274000
'26/04/1727.227.227.1427.16-0.15-0.550.2227.41-0.926,7641,4414.691.84-8600-1,275-2,1351.27+113,280000
'26/04/1627.4227.4227.327.31-0.18-0.650.4427.170.534,9971,0404.81.37-1,0000+566-4341.32+13,269000
'26/04/1527.4927.5127.4927.49+0.09+0.330.0727.410.287,0468788.021.94+8760-1,034-1583.07-163,268000
'26/04/1427.4627.4927.427.4+0.07+0.260.3327.55-0.544,4305687.81.22-6090+2,538+1,9293.5503,284000
'26/04/1327.3827.3827.327.33-0.13-0.470.2927.54-0.754,5798155.621.25+7700+544+1,3143.56+13,284000
'26/04/1027.5227.5227.4527.46-0.09-0.330.2527.380.313,3735466.180.93+1,8420-507+1,3353.52-23,283000
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
'26/04/0927.5227.5627.527.55-0.12-0.430.2227.460.323,5334677.570.97+2,3260-923+1,4033.4103,285000
'26/04/0827.6527.6927.6327.67+0.11+0.40.2227.50.638,04777810.32.23+1,3860+1,112+2,4983.28-443,287000
'26/04/0727.5627.6427.5527.56+0.14+0.510.3327.540.0917,756773234.9+5,8300-1,437+4,3934.3-213,331000
'26/04/0227.6327.6327.4127.42-0.21-0.760.827.66-0.8715,555741214.27+7,2480-7,465-2173.97-23,352000
'26/04/0127.6227.6727.5927.63-0.1-0.360.2927.570.228,53559014.52.36+2,6000-1,234+1,3663.57+133,354000
'26/03/3127.6327.827.6227.73+0.32+1.170.6627.620.421,3752,10410.25.92+15,6260-4,575+11,0513.42+203,341000
'26/03/3027.3227.4427.327.41+0.11+0.40.5127.61-0.7216,8281,30712.94.6+9,1960+114+9,3102.52-1113,321000
'26/03/2727.3827.4127.2927.3-0.11-0.40.4427.140.610,67189911.92.92+1,7400-2,402-6621.9903,432000
'26/03/2627.4427.4527.427.41-0.04-0.150.1827.310.3713,9091,27910.93.81+8,3100-4,138+4,1721.903,432000
'26/03/2527.4227.4727.3927.45+0.09+0.330.2927.52-0.265,0456407.881.38+5030+2,128+2,6312.91-43,432000
'26/03/2427.3527.4227.3327.36+0.06+0.220.3327.44-0.2810,7971,1609.312.96-9420+3,081+2,1392.83-13,436000
'26/03/2327.3627.3827.327.3-0.41-1.480.2927.66-1.3114,4081,8707.73.94+3,7750+3,370+7,1452.88+33,437000
'26/03/2027.727.7527.6927.71+0.1+0.360.2227.321.416,6578268.061.85+2,2570+2,441+4,6985.34-313,434000
'26/03/1927.5927.6227.5527.61-0.12-0.430.2527.76-0.557,7061,6044.82.13+2,6520-888+1,7648.3-193,465000
'26/03/1827.7127.7727.6427.73+0.16+0.580.4727.540.687,3967499.872.05+9480+2,240+3,1888.3-453,484000
'26/03/1727.6927.6927.5727.57-0.11-0.40.4327.72-0.5510,14471414.22.8-4,3010-1,166-5,4678.24+113,529000
'26/03/1627.6427.7327.5927.68+0.09+0.330.5127.82-0.4914,38193815.33.98-5850-5,161-5,7468.49-43,518000
'26/03/1327.5227.6127.5227.59+0.11+0.40.3327.520.2417,7861,08116.44.9+1,1670-8,094-6,9278.54-43,522000
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
'26/03/1227.5327.5627.4627.48-0.35-1.260.3627.54-0.2211,3391,3058.693.12+2900-1,536-1,2468.4703,526000
'26/03/1127.9127.9127.7927.83-0.26-0.930.4327.511.1715,579777204.34-7,3540-1,031-8,3858.56+153,526000
'26/03/1028.0428.1328.0328.09+0.3+1.080.36280.318,5831,65511.25.22+11,4920+44+11,5369.57-163,511000
'26/03/0927.7927.8627.6927.79-0.11-0.390.6128.21-1.5323,1351,98911.66.42+16,8960-667+16,22911.4-3433,527000
'26/03/0627.912827.8827.9+0.03+0.110.4327.92-0.089,08875312.12.54+4,7270+660+5,38710.5-133,870000
'26/03/0527.9927.9927.8627.87-0.26-0.920.4627.94-0.246,5379057.221.83+2,3830-729+1,65410.2-93,883000
'26/03/0428.1728.2128.128.13+0.09+0.320.3928.19-0.235,0972,68113.19.88+25,1630+6,221+31,38410.1-1053,892000
'26/03/0328.0528.12828.04-0.11-0.390.3628.1-0.2133,0311,41123.49.26+19,5700+620+20,1908.71-43,997000
'26/03/0228.1728.1928.0128.15+0.39+1.40.6527.960.66107,5722,80238.430.2+85,1870+15,228+100,4157.66-4114,001000
'26/02/2627.8127.8127.7527.76-0.04-0.140.2227.87-0.396,9501,0086.91.93+2,2710+812+3,0833.13-44,412000
'26/02/2528.1928.1928.0428.06-0.05-0.180.5328.12-0.228,5431,1207.632.4+3,6260+1,467+5,0934.52-254,416000
'26/02/2428.1128.1628.0928.11+0.04+0.140.2528.23-0.4214,7162,3916.154.14+8,5280+4,755+13,2834.24-1544,441000
'26/02/2327.8428.1127.8428.07+0.3+1.080.9728.2-0.46107,2452,31446.430.1+101,7280+206+101,9345.88-324,595000
'26/02/1127.8227.8427.7727.77+0.17+0.620.2527.630.510,9111,5507.043.03+4,8110+2,619+7,4301.66-584,627000
'26/02/1027.5527.6327.5227.6+0.06+0.220.427.85-0.915,97485471.65+9480+1,667+2,6151.38-64,685000
'26/02/0927.5527.5727.5127.54-0.11-0.40.2227.58-0.167,87276410.32.17+8850+2,813+3,6981.34+194,691000
'26/02/0627.6727.7327.6527.65+0.21+0.770.2927.68-0.19,9471,7015.852.75+3,0780+4,665+7,7431.29-754,672000
'26/02/0527.3627.4427.3527.44+0.08+0.290.3327.63-0.675,6529435.991.55+2,2310-344+1,8871.15-104,747000
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
'26/02/0427.3427.3827.3227.36+0.06+0.220.2227.290.247,40665111.42.03+9980+988+1,9861.04+14,757000
'26/02/0327.3727.3727.2827.3-0.29-1.050.3327.35-0.1713,0971,26610.43.58-7360+1,294+5580.97+424,756000
'26/02/0227.3427.5927.3427.59+0.37+1.360.9227.390.7315,0941,9437.774.15+7,4070-384+7,0231.82+74,714000
'26/01/3027.1527.2327.1527.22+0.08+0.290.2927.39-0.629,8131,0489.362.67+5,6930-1,212+4,4811.47-114,707000
'26/01/2927.227.2427.1327.14-0.09-0.330.427.28-0.538,2751,6185.112.25+1,1520+1,418+2,5701.3504,718000
'26/01/2827.3427.3427.2227.23-0.32-1.160.4427.29-0.2220,5172,5608.015.6-9,6630+7,413-2,2501.31+754,718000
'26/01/2727.5527.627.5527.55+0.05+0.180.1827.480.256,5938497.771.82+5450+3,212+3,7571.8-204,643000
'26/01/2627.5327.5527.4527.5-0.06-0.220.3627.65-0.5421,0291,51013.95.78+3,2960+3,863+7,1591.98-14,663000
'26/01/2327.5327.6327.5327.56+0.04+0.150.3627.6-0.134,2978994.781.19+1,4520+1,698+3,1503.32-24,664000
'26/01/2227.4827.5327.4427.52+0.16+0.580.3327.56-0.1411,9801,086113.29+5,5260-2,123+3,4033.25-24,666000
'26/01/2127.3427.3827.2727.36-0.07-0.260.427.53-0.6219,2171,38013.95.25+7,1260-3,172+3,9542.99-14,668000
'26/01/2027.3927.4827.3827.43+0.04+0.150.3727.250.6715,9831,02215.64.39+12,7320-2,930+9,8022.67-814,669000
'26/01/1927.5127.5127.3727.39-0.32-1.150.5127.57-0.659,3271,9664.742.56+1170+1,117+1,2342.09+304,750000
'26/01/1627.7327.7527.6827.71-0.03-0.110.2527.570.519,98994610.62.77+3,6580-352+3,3062.0904,720000
'26/01/1527.7727.7827.7227.74+0.13+0.470.2227.8-0.29,1469519.622.54+300+3,761+3,7911.91-14,720000
'26/01/1427.6327.6727.5927.61-0.02-0.070.2927.78-0.615,3777976.751.49+1,9410+693+2,6343.23+374,721000
'26/01/1327.6327.6927.6127.63+0.07+0.250.2927.66-0.16,1699366.591.71+2,7030+776+3,4793.14+664,684000
'26/01/1227.6227.6527.5427.56-0.03-0.110.427.59-0.1111,4431,06710.73.16+6,3340-4,343+1,9913.01+2434,618-200
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
'26/01/0927.5127.6127.5127.59-0.02-0.070.3627.67-0.289,52572113.22.63+4,1300-2,269+1,8612.71+24,375020.05
'26/01/0827.4427.6327.4427.61+0.26+0.950.6927.440.6216,1781,8028.984.46+11,0450-2,879+8,1662.57-14,373020.05
'26/01/0727.3727.427.3427.35+0.07+0.260.2227.54-0.716,0578886.821.66+3,0760+491+3,5672.69-14,374020.05
'26/01/0627.3527.4127.2627.28+0.03+0.110.5527.36-0.2911,9171,06611.23.26+4,9110-1,502+3,4092.54-104,375+220.05
'26/01/0527.2627.2927.2327.25-0.01-0.040.2227.39-0.5311,4971,2189.443.13+5,2180-2,368+2,8502.3-14,385000
'26/01/0227.3227.3327.2527.26-0.17-0.620.2927.220.1411,1781,4847.533.05-1,0770+1,401+3242.05-1114,386000
'25/12/3127.427.4627.3727.43+0.01+0.040.3327.40.0910,30965015.92.83+3,2610-548+2,7132.5-24,497000
'25/12/3027.5227.5427.4227.42-0.01-0.040.4427.43-0.0416,74377021.74.6-8370+2,564+1,7272.33+54,499000
'25/12/2927.4627.4927.4127.43-0.02-0.070.2927.51-0.2911,842908133.25+4,4990-1,534+2,9652.3704,494000
'25/12/2627.4627.4927.4427.45+0.05+0.180.1827.440.057,32864311.42.01+1,8960+689+2,5852.87-54,494000
'25/12/2427.4827.4927.427.4-0.05-0.180.3327.56-0.65,6865749.911.56+8820+83.4+9653.6704,499-100
'25/12/2327.4327.4927.4327.45+0.03+0.110.2227.4508,52263713.42.34+2,6990-1,306+1,3933.63-274,499+110.02
'25/12/2227.4327.4327.3827.42-0.07-0.250.1827.40.0610,02886811.62.75+7,9800-7,502+4783.5-14,526000
'25/12/1927.5627.5627.4827.49-0.02-0.070.2927.460.125,1385748.951.41+1,9070-608+1,2993.12-284,527000
'25/12/1827.5327.627.4827.51+0.08+0.290.4427.58-0.2514,20691915.53.91+10,0320-6,794+3,2383.03+54,555000
'25/12/1727.4227.4727.4227.43+0.11+0.40.1827.46-0.17,7168329.272.12+4,1700-474+3,6962.55-354,550000
'25/12/1627.227.3327.227.32+0.16+0.590.4827.48-0.576,0011,00061.64+2,0450+871+2,9162.35-564,585000
'25/12/1527.1827.1827.1227.16-0.07-0.260.2227.2-0.137,0841,1036.421.92+4,5920-2,382+2,2102.25+284,641000
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
'25/12/1227.3227.3227.2227.23-0.2-0.730.3626.990.887,5851,3635.562.07+3,0500-3,410-3592.03+54,613000
'25/12/1127.3127.4727.2827.43+0.16+0.590.727.350.2810,8141,1169.692.96+3,0090-1,530+1,4791.89-84,608000
'25/12/1027.227.2727.1827.27+0.1+0.370.3327.250.068,45982010.32.3+3,7690-2,580+1,1891.74-204,616000
'25/12/0927.227.2427.1527.17-0.03-0.110.3327.2-0.138,5281,2966.582.32+1,4940-2,412-9181.56-264,636000
'25/12/0827.3627.3627.1827.2-0.35-1.270.6527.120.2813,9542,9304.763.8-1,0540-2,245-3,2991.49-104,662000
'25/12/0527.5827.627.5327.55-0.04-0.140.2527.330.815,7429436.091.58+5300-1,084-5541.54+404,672000
'25/12/0427.5827.6327.5727.59-0.07-0.250.2227.50.319,14885710.72.53+2,7120-3,601-8891.93+214,632000
'25/12/0327.727.727.6527.66-0.07-0.250.1827.67-0.045,1649335.531.43+2,2660-2,081+1852.53+34,611000
'25/12/0227.7527.7527.7127.73-0.16-0.570.1427.690.146,2999526.621.75-4880-151-6392.4-54,608000
'25/12/0127.9527.9827.8827.89-0.11-0.390.3627.680.7522,505980236.28+17,0970-15,383+1,7142.43-44,613000
'25/11/2827.9928.0227.9628-0.01-0.040.2127.960.147,175655112.01+4,4280-2,781+1,6471.61-154,617000
'25/11/2727.9728.0627.9528.01+0.07+0.250.3928.0109,0149869.142.52+4,0290+905+4,9341.39-784,632000
'25/11/2628.0128.0127.9327.94-0.02-0.070.2928.01-0.2510,46896210.92.93+1,1280+3,774+4,9021.19-104,710000
'25/11/2527.9327.9727.927.96+0.16+0.580.2528.05-0.327,7031,2286.272.15+1,5750+3,143+4,7181.13-34,720000
'25/11/2427.7327.8127.7227.8+0.18+0.650.3327.95-0.546,0641,0795.621.68+8250+3,733+4,5581.05-654,723000
'25/11/2127.627.6427.5827.62+0.22+0.80.2227.77-0.568,8291,5865.572.44+4,1340+2,184+6,3181.01-134,788000
'25/11/2027.3927.4227.3727.4-0.06-0.220.1827.56-0.585,7787957.271.58+1180+1,970+2,0880.81-144,801000
'25/11/1927.4327.4827.4127.46-0.07-0.250.2527.430.19,25489910.32.54-9730+3,877+2,9040.8-5004,815000
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
'25/11/1827.4127.5427.4127.53+0.24+0.880.4827.440.3411,6871,6736.993.21+5,4080+1,691+7,0990.68-835,315000
'25/11/1727.327.6327.327.61-0.2-0.721.1927.74-0.499,1801,7145.362.52-3770+1,391+1,0140.41+4795,398000
'25/11/1427.827.8127.7727.81-0.13-0.470.1427.690.457,4791,0397.22.08+1,1460-446+7000.66+324,919000
'25/11/1327.9227.9727.9127.94+0.11+0.40.2227.820.438,2598619.592.31+2,5890+891+3,4800.74-104,887000
'25/11/1227.7627.8927.7627.83+0.16+0.580.4727.97-0.517,7108489.092.15+2950+2,388+2,6830.61-54,897000
'25/11/1127.6627.6727.6327.67+0.13+0.470.1527.72-0.198,44870911.92.34+1,3780+2,532+3,9100.6-1844,902000
'25/11/1027.6227.6427.5327.54-0.17-0.610.427.72-0.667,8301,6024.892.16+6630-1,861-1,1980.53+1695,086000
'25/11/0727.7327.7927.7127.71+0.18+0.650.2927.75-0.158,6961,1617.492.41+3,2390+878+4,1170.5-304,917000
'25/11/0627.5227.5427.527.53-0.32-1.150.1427.73-0.7313,2882,0966.343.66-5,9730-297-6,2700.25+834,947000
'25/11/0527.8627.9827.8427.85+0.14+0.510.5127.521.1711,3921,2299.273.18+9650+1,048+2,0130.84-334,864-200
'25/11/0427.6727.7127.6727.71+0.07+0.250.1427.77-0.210,15191611.12.81+2,0940+649+2,7431.44+284,897020.04
'25/11/0327.6827.7227.6327.64-0.03-0.110.3327.620.089,8921,0309.62.74-2300+123-1071.34-44,869020.04
'25/10/3127.727.7227.6527.67-0.12-0.430.2527.610.28,6941,7205.052.41+1,4220-2,996-1,5741.35+214,873020.04
'25/10/3027.7227.8227.727.79-0.21-0.750.4327.680.4111,9311,6187.373.31+2,701-400-4,545-2,2441.28+534,852+220.04
'25/10/292828.0227.9528000.2527.780.789,36390510.42.62+1,3820-484+8981.15-74,799000
'25/10/2828.0528.072828+0.19+0.680.2528.04-0.1411,0591,09810.13.1+2,5160-734+1,7821.08-294,806000
'25/10/27282827.8127.81-0.42-1.490.6728.01-0.7222,0063,8465.726.13-9,8550-1,767-11,6220.95+914,835000
'25/10/2328.1828.2928.1828.23+0.08+0.280.3928.10.4710,1271,2058.42.86+1,0830-252+8311.45-504,744000
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
'25/10/2228.0728.228.0728.15+0.21+0.750.4728.17-0.088,2581,2056.852.33+1,9850-847+1,1381.4+34,794000
'25/10/2127.9127.9527.8827.94+0.27+0.980.2528.08-0.57,5119567.862.1+1,4970-354+1,1431.3-164,791000
'25/10/2027.8327.8327.6627.67-0.34-1.210.6127.88-0.7710,3502,4814.172.87-1,8460-2,552-4,3971.22+284,807000
'25/10/1727.8628.0527.8628.01+0.31+1.120.6927.820.6812,2381,6477.433.42+3,2000-939+2,2611.32+194,779000
'25/10/1627.6927.7527.6227.7+0.02+0.070.4727.85-0.555,2638546.161.46+250+50-814-5141.16+1034,760000
'25/10/1527.7527.827.6727.68-0.03-0.110.4727.590.3411,5581,02511.33.21-3,3360+3,814+4781.15+264,657000
'25/10/1427.5327.7227.5327.71+0.18+0.650.6927.8-0.3214,7391,8597.934.07+5,1990-1,267+3,9321.59-554,631000
'25/10/1327.4627.5427.4527.53+0.42+1.550.3327.091.617,1842,1158.124.72+9,1380+283+9,4211.7-594,686000