≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

00933B 國泰10Y+金融債 / K線圖(日)

00933B 國泰10Y+金融債

日期: 06/25權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.2916.14+0.15+0.93%0.25%16.2616.316.26
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%)
15,9962.6億1,9768.1張/筆16.2816.35 (-0.35%)
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)
26,6314.29億2,37411.2張/筆16.12+0.08 (+0.5%)

連續漲跌: 連2漲  ( +0.23元 / +1.43%)

上櫃指數: 439.84 (-2.25 / -0.51%)

新聞及公告

• 「國泰10年以上投資級金融債券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5月評價每受益權單位實際配發金額。 (分配收益公告 06/12)

• 「國泰10年以上投資級金融債券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5月收益分配評價結果。 (分配收益公告 06/01)

• 「國泰10年以上投資級金融債券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4月評價每受益權單位實際配發金額。 (分配收益公告 05/15)

• 「國泰10年以上投資級金融債券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4月收益分配評價結果。 (分配收益公告 05/04)

• 「國泰10年以上投資級金融債券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3月評價每受益權單位實際配發金額。 (分配收益公告 04/16)

• 「國泰10年以上投資級金融債券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3月收益分配評價結果。 (分配收益公告 04/01)

• 「國泰10年以上投資級金融債券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2月評價每受益權單位實際配發金額。 (分配收益公告 03/13)

• 「國泰10年以上投資級金融債券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2月收益分配評價結果。 (分配收益公告 03/02)

• 「國泰10年以上投資級金融債券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1月評價每受益權單位實際配發金額。 (分配收益公告 02/24)

• 闖關3萬4失利 外資買超83億元 避險敲進5檔債券ETF 狂掃群創12萬張 (Anue鉅亨 02/23 19:20)

00933B 國泰10Y+金融債 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/25 交易資料統計

共650日
成交價: 16.29元 (+0.15元/ +0.93%)成交張數: 1.6萬張成交金額: 2.6億元
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256低
近72日新高
連2漲
(+0.23元/ +1.43%)
第288高
近2日新低
第290高
近2日新低

* 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

結算價
16.29元		3日
06/23
~06/25
5日
06/18
~06/25
10日
06/11
~06/25
1個月
05/27
~06/25
3個月
03/27
~06/25
半年
'25/12/26
~06/25
1年
'25/06/26
~06/25
2年
'24/06/26
~06/25
3年5年10年15年20年今年
01/02
~06/25
起算價16.1116.0615.9915.916.0316.4314.9916.93-----16.43
漲跌價+0.18+0.23+0.3+0.39+0.26-0.14+1.3-0.64------0.14
漲跌幅+1.12%+1.43%+1.88%+2.45%+1.62%-0.85%+8.67%-3.78%------0.85%
振幅1.49%1.49%2.06%2.77%3.81%5.72%12.5%19.8%-----5.72%
成交張數5.04萬7.24萬11.9萬26.3萬70.4萬208萬377萬866萬-----204萬
成交金額8.14億11.7億19.2億42.2億113億338億606億1,425億-----332億
週轉率0.77%1.11%1.83%4.04%10.8%31.9%57.9%133%-----31.3%

* 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
'26/06/2516.2616.316.2616.29+0.15+0.930.2516.35-0.3515,9961,9768.12.6+7,3950+4,565+11,9603.3-19776000
'26/06/2416.0816.1516.0716.14+0.08+0.50.516.32-1.1226,6312,37411.24.29+20,2750-1,362+18,9133.26-30273000
'26/06/2316.116.116.0616.06-0.05-0.310.2516.12-0.47,7261,3785.611.24+1,1200+439+1,5593.1-6303000
'26/06/2216.116.1116.0616.11-0.01-0.060.3116.070.2411,9501,9985.981.92+3,0980+269+3,3673.160309000
'26/06/1816.0916.1316.0916.12+0.06+0.370.2516.120.0210,0481,4906.741.62+5,5160+1,117+6,6333.18-26309000
'26/06/1716.0516.116.0516.06+0.02+0.120.3116.07-0.056,3048157.731.01+1,6730+1,815+3,4883.17-5335000
'26/06/1616.0616.0616.0216.04-0.04-0.250.2516.1-0.46,3111,7223.671.01-1,5870+128-1,4593.150340000
'26/06/1516.1316.1716.1316.15+0.04+0.250.2516.120.178,9911,4896.041.45+2,1610-62.8+2,0993.17-396340000
'26/06/1216.0516.1216.0516.11+0.1+0.620.4416.14-0.1612,4551,7507.122+3,9770+5,322+9,2993.25-15736000
'26/06/1115.9816.0215.9716.01+0.02+0.130.3116.18-1.0712,8741,7787.242.06+1,1160+8,227+9,3433.18+122751000
'26/06/1015.961615.9515.99+0.07+0.440.3116.03-0.2613,2661,8437.22.12+6,2020+4,592+10,7943.24-1629000
'26/06/0915.9415.9415.915.92-0.03-0.190.2516.04-0.7714,5461,6688.722.32-6,3720+7,806+1,4343.140630000
'26/06/0815.915.9715.8815.95-0.06-0.370.5615.96-0.0917,8012,2797.812.84+9,1990-520+8,6783.38+15630000
'26/06/051616.031616.01+0.03+0.190.1915.960.3411,7771,5667.521.89+4,2030+1,302+5,5053.24+1615000
'26/06/041616.0115.9815.98-0.02-0.120.1916.02-0.278,8521,6595.341.42+6030-1,098-4953.630614000
'26/06/0316.0316.0315.9816-0.05-0.310.3115.970.189,3491,9984.681.5-1,3800-548-1,9283.61+2614000
'26/06/0215.9616.0615.9516.05+0.1+0.630.6916.06-0.0820,1472,4208.333.22+6,7190+4,760+11,4793.77-38612000
'26/06/0115.9615.9615.9115.95-0.03-0.190.3115.99-0.2410,9811,9065.761.75+4,6880-193+4,4953.67-27650000
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
'26/05/2915.951615.9515.98+0.1+0.630.3115.970.0712,0891,8296.611.93+3,2970+4,970+8,2673.6-104677000
'26/05/2815.9215.9215.8615.88-0.05-0.310.3816-0.749,5631,6625.751.52+3,9060-438+3,4683.550781000
'26/05/2715.9115.9315.8915.93+0.03+0.190.2515.920.0415,8391,9568.12.52+8,7200+2,152+10,8723.560781000
'26/05/2615.8615.9115.8515.9+0.04+0.250.3815.93-0.210,7381,6296.591.7+6,6430-1,188+5,4553.57+4781000
'26/05/2515.8615.8815.8315.86+0.04+0.250.3215.87-0.0815,1602,1007.222.4+6,6970+3,732+10,4303.62+109777000
'26/05/2215.8215.8315.7815.82+0.04+0.250.3215.87-0.3312,3281,5597.911.95+6,0140+1,751+7,7653.52+4668000
'26/05/2115.7515.815.7515.78+0.08+0.510.3215.88-0.629,3201,3676.821.47+5720+3,778+4,3503.540664000
'26/05/2015.7515.7515.6915.7-0.08-0.510.3815.87-1.1120,5922,9756.923.23+8200+10,960+11,7803.670664000
'26/05/1915.8115.8115.7715.78+0.01+0.060.2515.730.2914,5342,2206.552.29+4,0230+4,336+8,3593.650664000
'26/05/1815.7915.8415.7815.84-0.06-0.380.3815.85-0.0712,7162,4435.212.01+5,8810+603+6,4843.590664000
'26/05/1515.9915.9915.915.9-0.09-0.560.5615.840.3715,2373,7124.12.43-5,7800-620-6,4003.50664000
'26/05/1415.991615.9615.99000.2516-0.049,0431,3536.681.45+3,6500-124+3,5263.590664000
'26/05/1315.9515.9915.9515.99+0.03+0.190.2516-0.049,3701,5356.11.5+4,8040+522+5,3263.530664000
'26/05/1215.9715.9815.9615.96-0.02-0.130.1315.99-0.197,8241,7304.521.25+2,2820+425+2,7073.46+7664000
'26/05/1115.971615.9615.98+0.01+0.060.2515.99-0.0614,9691,6868.882.39+4,1630-778+3,3853.640657000
'26/05/08161615.9515.97-0.03-0.190.3116.03-0.378,5771,9484.41.37-1,2940-757-2,0513.58-1657000
'26/05/0716.0216.061616-0.01-0.060.3715.960.2313,1571,8687.042.11+3,9250+2,414+6,3393.63+1658000
'26/05/061616.0215.9816.01+0.06+0.380.2516.08-0.4313,3561,9966.692.14+3,7470+5,115+8,8623.570657000
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
'26/05/0515.9915.9915.9415.95-0.06-0.370.3116.05-0.611,7462,5564.61.87-3,2410+688-2,5533.51-63657000
'26/05/0415.9716.0315.9716.01+0.04+0.250.3815.960.3414,8162,0207.332.37+4,2130+6,191+10,4043.560720000
'26/04/3015.9815.9815.9515.97-0.08-0.50.1916.02-0.3211,4761,9615.851.83-3,7940-83.4-3,8773.490720000
'26/04/291616.0515.9916.05+0.04+0.250.3715.950.6510,5621,6386.451.69+5,4810+1,006+6,4873.550720000
'26/04/2815.9816.0115.9616.01+0.04+0.250.3116.02-0.078,7041,6985.131.39+2,6540+2,667+5,3213.470720000
'26/04/2716.0116.0115.9715.97-0.06-0.370.2515.98-0.0613,1443,1374.192.1+1,2050+167+1,3723.880720000
'26/04/2416.0616.0716.0116.03000.3716.07-0.266,2861,4454.351.01+1,4160+1,119+2,5353.86-1720000
'26/04/2316.0516.0516.0216.03-0.03-0.190.1916.09-0.368,7571,9024.61.4+2,6870+1,453+4,1403.830721000
'26/04/2216.0716.0716.0316.06-0.01-0.060.2516.1-0.249,5751,8855.081.54+3,6090+836+4,4453.790721000
'26/04/2116.0416.0916.0316.07+0.03+0.190.3716.030.2511,4721,6946.771.84+5,9400+1,069+7,0093.740721000
'26/04/2016.0416.0716.0316.04+0.03+0.190.2516.11-0.4110,6201,9915.331.7+2,5040+2,290+4,7943.65-1721000
'26/04/1716.1516.1516.0816.08-0.09-0.560.4316.23-0.9212,0622,4774.871.94-5,5070+595-4,9123.610722000
'26/04/1616.1916.1916.1616.17-0.03-0.190.1916.090.58,3242,0983.971.35+2130-1,010-7973.690722000
'26/04/1516.1816.2216.1816.2+0.04+0.250.2516.21-0.059,2461,6005.781.5+3,5650+2,066+5,6314.06-1722000
'26/04/1416.1716.2216.1616.16+0.04+0.250.3716.28-0.779,4551,3447.031.53+5120+3,917+4,4293.990723000
'26/04/1316.1316.1516.1116.12-0.08-0.490.2516.27-0.966,3501,5234.171.02-1,6100+2,681+1,0713.980723000
'26/04/1016.1916.2216.1916.2000.1916.180.157,0481,1526.121.14+2,3600+1,865+4,2254-1723000
'26/04/0916.2116.2216.1816.2-0.05-0.310.2516.22-0.134,2399184.620.69-410+2,433+2,3923.97-2724000
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
'26/04/0816.2316.2716.2216.25+0.08+0.490.3116.210.2412,4171,7856.962.02+6,2600+1,784+8,0444.02-34726000
'26/04/0716.1816.2316.1716.17+0.08+0.50.3716.25-0.476,9121,4024.931.12+1,8330+3,449+5,2823.92-8760000
'26/04/0216.1716.1716.0716.09-0.06-0.370.6216.26-1.096,0071,1095.420.97+1,1660+1,594+2,7603.89-6768000
'26/04/0116.0816.1716.0816.15+0.07+0.440.5616.15-0.028,9241,2247.291.44+3,3420+2,357+5,6993.88-20774000
'26/03/3115.9616.1115.9616.08+0.15+0.940.9416.12-0.2716,7942,2067.612.7+9,7300+2,733+12,4633.83-5794000
'26/03/3015.8915.9415.8615.93-0.01-0.060.516.06-0.8219,7202,0659.553.14+8,2700+7,691+15,9613.680799000
'26/03/27161615.9215.94-0.09-0.560.515.840.619,1132,4153.771.45-2510+25.3-2263.550799000
'26/03/2616.0716.0716.0316.03-0.04-0.250.2515.930.6236,1721,27728.35.81-29,7670+1,989-27,7783.77-5799000
'26/03/2516.0416.0816.0316.07+0.08+0.50.3116.13-0.3812,1481,4978.121.95+2,6650+4,553+7,2184.21-2804000
'26/03/241616.0315.9815.99+0.07+0.440.3116.09-0.639,4501,2497.571.51+1,7760+4,361+6,1375.01-39806000
'26/03/23161615.9215.92-0.24-1.490.516.19-1.7123,1975,5974.143.7-9,6790+9,648-31.34.96+6845000
'26/03/2016.1316.1716.1316.16+0.05+0.310.25161.029,1711,3236.931.48+3,7960+2,273+6,0695.58-6839000
'26/03/1916.0716.1216.0616.11-0.05-0.310.3716.21-0.619,6502,5003.861.55+3910+1,719+2,1106+1845000
'26/03/1816.0516.1816.0516.16+0.16+10.8116.10.412,3361,6017.711.99+5,0240+2,760+7,7846.53+25844000
'26/03/1716.1116.111616-0.07-0.440.6816.17-1.0815,6213,7864.132.5-6,6190+2,199-4,4206.42-45819000
'26/03/1616.1116.1516.116.14+0.02+0.120.3116.21-0.428,8871,9914.461.43+4840+1,525+2,0096.98-43864000
'26/03/1316.1316.1416.0916.12-0.06-0.370.3116.080.2616,5853,1655.242.67-5,4820+681-4,8016.91+27907000
'26/03/1216.2316.2316.1616.18-0.2-1.220.4316.110.4326,7714,7335.664.33-16,0240+1,700-14,3246.99+50880-100
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
'26/03/1116.4416.4416.3616.38-0.09-0.550.4916.141.4613,3181,8657.142.18-9,4560+3,723-5,7327.22-20830010.12
'26/03/1016.4516.4816.4416.47+0.17+1.040.2516.450.1320,0131,58112.73.29+10,5410+1,785+12,3267.81-1850010.12
'26/03/0916.316.3416.2516.3-0.13-0.790.5516.6-1.8435,7413,6379.835.82+15,9080+6,722+22,6308.06-14851+110.12
'26/03/0616.4516.4716.4116.43-0.02-0.120.3616.390.266,0491,3794.390.99+8920-212+6807.830865000
'26/03/0516.4816.4816.4516.45-0.03-0.180.1816.47-0.155,9271,2624.70.98+5190+184+7038.5-10865000
'26/03/0416.4416.5216.4416.48+0.05+0.30.4916.6-0.7328,1033,0799.134.63+17,8480+6,929+24,7778.43-588875000
'26/03/0316.4416.4516.416.43-0.02-0.120.316.5-0.414,5091,6918.582.38+6,4220+1,639+8,0618.2101,463000
'26/03/0216.4216.4616.3816.45+0.04+0.240.4916.410.24214,1032,18697.935.1+197,8320+8,580+206,4128.15-11,463000
'26/02/2616.4516.4516.3816.41-0.02-0.120.4316.40.0417,3002,8985.972.84-6,2190+2,368-3,8515.92+41,464000
'26/02/2516.5616.5816.4916.5-0.06-0.360.5416.54-0.2515,2112,5555.952.51-4,1910+1,838-2,3535.97+261,460000
'26/02/2416.5516.5816.5516.56+0.01+0.060.1816.61-0.28168,6341,79993.727.9+158,9650+5,614+164,5796.44-161,434000
'26/02/2316.4716.616.4716.55+0.09+0.550.7916.61-0.39250,7042,60996.141.5+242,7970+3,292+246,0894.24-61,450000
'26/02/1116.516.5116.4616.46000.316.440.1515,9111,7539.082.62-4,5170+5,353+8360.82+91,456000
'26/02/1016.4516.4816.4316.46+0.01+0.060.316.55-0.546,7341,2215.521.11+2530+2,873+3,1260.8801,447000
'26/02/0916.4816.4816.4416.45-0.03-0.180.2416.46-0.086,7841,6064.221.12-6080+1,305+6970.89-51,447000
'26/02/0616.4816.5216.4816.48+0.07+0.430.2416.53-0.3314,2042,0566.912.34+5,1030+3,832+8,9350.9-151,452000
'26/02/0516.3816.4316.3816.41+0.04+0.240.3116.53-0.719,1561,3976.551.5+4,8790+830+5,7090.82-11,467000
'26/02/0416.3816.416.3616.37-0.02-0.120.2416.360.057,6891,0207.541.26-1,9900+3,546+1,5560.75-31,468000
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
'26/02/0316.4216.4216.3716.39-0.09-0.550.316.4-0.0812,7091,5868.012.08-6,6950+4,527-2,1680.7801,471000
'26/02/0216.3616.4816.3616.48+0.18+1.10.7416.420.3517,0652,3297.332.8+5,1880+4,192+9,3800.88-751,471000
'26/01/3016.2616.316.2616.3+0.04+0.250.2516.36-0.412,5241,6407.642.04+5,3290+399+5,7280.81+251,546000
'26/01/2916.2816.316.2516.26-0.04-0.250.3116.31-0.3314,9622,7105.522.43+4,8550+536+5,3910.98+41,521000
'26/01/2816.3516.3516.2916.3-0.12-0.730.3716.34-0.2519,8334,1934.733.24-2880+748+4600.91-1171,517000
'26/01/2716.4316.4616.4216.42-0.01-0.060.2416.410.048,5121,3666.231.4+5460+1,082+1,6280.9201,634000
'26/01/2616.4616.4616.4116.43-0.06-0.360.316.49-0.3515,9414,9853.22.62-2,7050+950-1,7560.91-281,634000
'26/01/2316.4916.5216.4816.49000.2416.5-0.0414,6713,4064.312.42+1610-558-3970.88+21,662000
'26/01/2216.4416.4916.4316.49+0.12+0.730.3716.5-0.0917,9441,71910.42.95+12,8570-3,433+9,4240.87-871,660000
'26/01/2116.3416.3816.3316.37-0.02-0.120.3116.49-0.7320,3702,1869.323.33+1,6530+7,717+9,3700.69-21,747000
'26/01/2016.416.4216.3816.39+0.01+0.060.2416.340.329,3231,6985.491.53+2,0300+2,517+4,5470.62-381,749000
'26/01/1916.5516.5516.4316.45-0.14-0.840.7216.53-0.522,1304,2045.263.64-13,5140+1,402-12,1120.59+1401,787000
'26/01/1616.6116.6116.5616.59-0.03-0.180.316.530.3510,2492,0774.931.7-1,3760+63.8-1,3120.79-11,647000
'26/01/1516.5916.6316.5916.62+0.04+0.240.2416.610.088,6451,6855.131.44-2010+4,268+4,0670.8101,648000
'26/01/1416.5716.616.5616.58+0.01+0.060.2416.63-0.329,7961,6415.971.62+1,5990+714+2,3131.32+91,648000
'26/01/1316.5416.5916.5416.57+0.03+0.180.316.59-0.1410,1441,4996.771.68+2,7520-116+2,6361.31-421,639000
'26/01/1216.5616.5816.5216.54000.3616.56-0.1311,2152,1515.211.86+4,3450-2,361+1,9841.27-201,681000
'26/01/0916.5416.5516.5216.54-0.01-0.060.1816.59-0.316,0681,1005.521+1,5440+1,197+2,7411.22-21,701000
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
'26/01/0816.4616.5616.4616.55+0.1+0.610.6116.490.3615,2202,0427.452.51+6,8600+2,225+9,0851.22-31,703000
'26/01/0716.4416.4916.4416.45+0.05+0.30.316.51-0.359,6791,5086.421.59+3,8920+1,324+5,2161.1501,706000
'26/01/0616.416.4716.3916.4+0.04+0.240.4916.49-0.5512,7211,7467.292.09+3,4910-2,142+1,3491.11+161,706000
'26/01/0516.3516.3916.3516.36-0.02-0.120.2416.46-0.611,8472,2745.211.94+2,8250-1,044+1,7811.09+161,690000
'26/01/0216.4316.4316.3716.38-0.05-0.30.3716.340.2615,8372,5836.132.6-5,8830+544-5,3391.04-11,674000
'25/12/3116.4416.4516.416.43-0.01-0.060.316.410.118,4831,2606.731.39+2,9670+127+3,0941.1-31,675000
'25/12/3016.4816.516.4416.44-0.03-0.180.3616.44-0.018,8631,5555.71.46-9890+571-4181.06-41,678000
'25/12/2916.4616.4916.4616.47+0.01+0.060.1816.51-0.2210,5951,4277.421.75+3,2490-978+2,2711.0601,682000
'25/12/2616.4616.4716.4516.46+0.03+0.180.1216.48-0.17,3611,3095.621.21+3,7430-524+3,2191-31,682000
'25/12/2416.4516.4716.4316.43-0.02-0.120.2416.5-0.437,8031,1976.521.28+1,0100-1,654-6440.9401,685000
'25/12/2316.4416.4716.4416.45+0.01+0.060.1816.46-0.096,9151,0526.571.14+2110+166+3770.93-101,685000
'25/12/2216.4416.4716.4116.44-0.03-0.180.3616.44-0.027,5811,5414.921.25+1090-928-8190.92-41,695000
'25/12/1916.516.516.4616.47+0.01+0.060.2416.450.145,2489285.660.86+1,0350+777+1,8120.9301,699000
'25/12/1816.4716.5116.4416.46+0.02+0.120.4316.52-0.349,1691,2787.171.51+3,0110+1,047+4,0580.9101,699000
'25/12/1716.4316.4516.4216.44+0.05+0.310.1816.47-0.159,1751,1687.861.51+3,3660-272+3,0940.86+251,699000
'25/12/1616.3616.3916.3316.39+0.09+0.550.3716.47-0.4610,9731,8026.091.8+4,0080+1,882+5,8900.81-491,674000
'25/12/1516.3416.3816.3416.37-0.02-0.120.2416.4-0.197,1011,5454.61.16+9270-1,580-6530.74+71,723000
'25/12/1216.4416.4416.3816.39-0.07-0.430.3616.280.659,9611,8935.261.63-2,7410-1,790-4,5310.73+71,716000
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
'25/12/1116.4216.4716.3916.46+0.08+0.490.4916.440.119,3721,4166.621.54+2,8190-28.3+2,7910.78+281,709000
'25/12/1016.3516.3816.3316.38+0.03+0.180.3116.41-0.166,7021,2465.381.1+1790-934-7550.74-21,681000
'25/12/0916.3516.3916.3316.35-0.02-0.120.3716.3508,9951,7585.121.47+4810-2,428-1,9470.69+151,683000
'25/12/0816.4816.4816.3516.37-0.14-0.850.7916.340.1618,2883,5475.163+2,7190-215+2,5040.69+111,668000
'25/12/0516.5116.5416.516.51000.2416.440.437,3851,2186.061.22-1,6270+457-1,1700.65-201,657000
'25/12/0416.5316.5316.4916.51-0.02-0.120.2416.50.045,9171,1775.030.98+4650-590-1250.79-31,677000
'25/12/0316.5216.5516.5216.53000.1816.5305,3651,1284.760.89-860+346+2600.73-21,680000
'25/12/0216.5416.5516.5116.53-0.05-0.30.2416.55-0.096,0531,3944.341+1,0480-105+9430.91-51,682000
'25/12/0116.5816.6216.5816.58000.2416.510.410,1931,3627.481.69+5,5750-188+5,3870.98-2861,687000
'25/11/2816.5816.6116.5816.58-0.01-0.060.1816.62-0.2610,4621,3527.741.74+3,2570-1,181+2,0760.88-61,973000
'25/11/2716.5616.6216.5616.59+0.04+0.240.3616.63-0.2110,3961,5946.521.73+3,4070+1,897+5,3040.83-111,979000
'25/11/2616.5616.616.5416.55+0.02+0.120.3616.63-0.4511,7051,9336.061.94+2,7420+3,281+6,0230.77-131,990000
'25/11/2516.516.5416.4916.53+0.08+0.490.316.61-0.498,4461,8024.691.4+3,7270+1,210+4,9370.73-462,003000
'25/11/2416.3816.4616.3816.45+0.12+0.730.4916.53-0.4712,0312,0215.951.98+5,2630+1,437+6,7000.75-72,049000
'25/11/2116.316.3516.316.33+0.08+0.490.3116.44-0.6818,1622,1528.442.97+12,5900+1,841+14,4310.9-232,056000
'25/11/2016.2316.2616.2316.25+0.02+0.120.1816.34-0.579,1521,0668.591.49+6140+4,719+5,3330.7702,079000
'25/11/1916.2516.2516.2216.23-0.02-0.120.1816.28-0.2910,1951,2018.491.65+1,5570+5,137+6,6940.7702,079000
'25/11/1816.216.2716.216.25+0.08+0.490.4316.26-0.0514,6702,0467.172.38+6,1820+4,416+10,5980.67-332,079000
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
'25/11/1716.0816.271616.24-0.07-0.431.6616.31-0.4623,2303,2307.193.75+4,7450+3,246+7,9910.55+202,112000
'25/11/1416.3116.3216.2716.31-0.06-0.370.3116.3107,1711,5034.771.17+7040+957+1,6610.81+62,092000
'25/11/1316.3516.3916.3516.37+0.03+0.180.2416.320.319,3471,4056.651.53+9550+388+1,3431.18+92,086000
'25/11/1216.2616.3716.2616.34+0.1+0.620.6816.38-0.2413,0391,5538.42.13+5,4210-639+4,7821.17-122,077000
'25/11/1116.2116.2516.2116.24+0.06+0.370.2516.28-0.275,0269435.330.82+1,4580+381+1,8391.08-132,089000
'25/11/1016.2416.2416.1816.18-0.1-0.610.3716.28-0.6410,5042,3854.41.7-2,0680-2,812-4,8801.05+202,102000
'25/11/0716.2516.2916.2416.28+0.09+0.560.3116.28011,5451,3898.311.88+1,0470+1,147+2,1941.48+32,082000
'25/11/0616.1616.216.1616.19-0.08-0.490.2516.27-0.5211,6552,1295.471.89-6,1780+1,509-4,6692.6+52,079000
'25/11/0516.2516.3216.2316.27+0.08+0.490.5616.190.4910,6991,5706.811.74+2,2750-790+1,4853.56+272,074000
'25/11/0416.1916.2316.1916.19-0.02-0.120.2516.26-0.4311,6881,9136.111.89-2010+2,133+1,9324.04+22,047000
'25/11/0316.2216.2416.1916.21-0.03-0.180.3116.190.1229,9942,15210737.2+219,3550+1,931+221,2864.79-12,045000
'25/10/3116.2616.2716.2116.24-0.07-0.430.3716.210.213,1912,6974.892.14+1,1690-465+7040.8-1242,046000
'25/10/3016.2916.3216.2516.31-0.04-0.240.4316.240.4313,3911,8147.382.18+4,4000-3,753+6470.7902,170000
'25/10/2916.3716.3716.3316.35-0.03-0.180.2416.260.557,0671,4434.91.16-4130-952-1,3650.7102,170000
'25/10/2816.416.4116.3716.38+0.05+0.310.2416.39-0.087,6591,1896.441.26+6790+1,491+2,1700.71-102,170000
'25/10/2716.416.416.3216.33-0.08-0.490.4916.42-0.5612,1142,7574.391.98+5740-4,059-3,4850.7+72,180000
'25/10/2316.3816.4316.3716.41+0.03+0.180.3716.390.111,7371,4668.011.93+4,9180-1,131+3,7870.69-942,173000
'25/10/2216.3616.416.3516.38+0.08+0.490.3116.370.046,9071,2855.381.13+4340+2,132+2,5660.6-762,267000
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
'25/10/2116.2716.3116.2716.3+0.11+0.680.2516.36-0.346,7991,1785.771.11+1,8550+1,060+2,9150.6-22,343000
'25/10/2016.2916.2916.1816.19-0.13-0.80.6716.29-0.6217,8023,7604.732.89-6,6200-1,089-7,7090.56-7262,345000
'25/10/1716.3316.416.3316.39+0.09+0.550.4316.340.3212,7442,1395.962.09+4600-1,269-8090.68-1823,071000
'25/10/1616.2716.3116.2516.3+0.03+0.180.3716.33-0.1814,8971,8867.92.43-2,8880-802-3,6900.68-1263,253000
'25/10/1516.316.3416.2616.27-0.01-0.060.4916.260.0711,7032,2535.191.91-2,0430-1,321-3,3640.73+3123,379000
'25/10/1416.1716.2816.1716.28+0.11+0.680.6816.34-0.3815,0331,9437.742.44+3,5000+673+4,1730.77+4663,067000
'25/10/1316.1116.1816.1116.17+0.1+0.620.4416.060.6516,0242,2757.042.59+4,9530+612+5,5650.71-782,601000
'25/10/0916.1216.1416.0716.07-0.04-0.250.4316.060.0310,1611,6776.061.64-7210-169-8900.62-202,679000
'25/10/0816.0716.1216.0516.11+0.1+0.620.4416.10.0610,4771,6206.471.69+3,8310+1,253+5,0840.63-622,699000
'25/10/0716.0516.0715.9816.01-0.09-0.560.5616.07-0.3514,9443,0474.92.39-2,6810-2,994-5,6750.56+142,761000
'25/10/0316.116.1116.0816.1+0.04+0.250.1916.010.568,1241,4145.751.31+1,2140-1,230-16.40.62-2572,747000
'25/10/0216.0516.0816.0416.06+0.04+0.250.2516.09-0.179,9561,1628.571.6+1,4690-1,056+4130.6+293,004000
'25/10/0116.0316.041616.02-0.03-0.190.2516.07-0.2910,0591,4656.871.61-3550+800+4460.57+2042,975000
'25/09/3016.0416.0816.0316.05+0.07+0.440.3116.040.069,9071,4816.691.59+1300+2,591+2,7210.58-272,771000
'25/09/26161615.9715.98-0.02-0.120.1916.02-0.228,8061,4985.881.41+1,4080-1,629-2210.57-302,798000
'25/09/2515.991615.9716-0.02-0.120.1915.950.344,9801,1484.340.8-6790-734-1,4130.5502,828000
'25/09/2415.9816.0215.9616.02+0.12+0.750.3815.930.5710,2231,4347.131.63+4,7480+881+5,6290.56-1272,828000
'25/09/2315.9315.9315.8815.9-0.03-0.190.3115.98-0.4811,3391,9595.791.8-4070+267-1400.47+142,955000
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
'25/09/2215.915.9615.915.93+0.04+0.250.3815.90.187,7671,4895.221.24+1,3250-1,227+98.30.39+322,941000
'25/09/1915.9115.9315.8715.89-0.07-0.440.3815.92-0.1914,7063,0624.82.34+8540-5,937-5,0830.36+682,909000
'25/09/1815.9315.9615.9115.96000.3115.830.7912,4511,9316.451.98+470-3,140-3,0930.34+622,841000
'25/09/1715.9915.9915.9115.96-0.03-0.190.515.890.4210,1411,9215.281.62-9100+509-4010.34+192,779000
'25/09/1616.0816.0815.9815.99-0.04-0.250.6215.970.1415,5462,8805.42.49-4,9370-829-5,7660.36+62,760000
'25/09/1516.0716.1116.0716.1+0.03+0.190.2516.11-0.0712,0612,0775.811.94-1,2190-4,184-5,4030.46+3322,754000
'25/09/1216.116.116.0616.07+0.02+0.120.2516.040.1811,4611,7526.541.84-1030-4,324-4,4270.48+1002,422000
'25/09/1115.9616.0515.9616.05+0.14+0.880.5716.12-0.4611,2861,8656.051.81+3,5920-132+3,4590.48+272,322000
'25/09/1015.9915.9915.8915.91-0.11-0.690.6216.01-0.6215,4043,7174.142.46-1880-611-7990.41+652,295000
'25/09/0916.0516.0516.0116.02+0.01+0.060.2515.970.2914,2551,9487.322.29-3,6090+1,791-1,8180.42+242,230000
'25/09/081616.0315.9916.01+0.05+0.310.2516.12-0.712,4842,1605.782-20-1,051-1,0530.49+372,206000
'25/09/0515.9315.9815.9315.96+0.12+0.760.3216.06-0.614,3311,8587.712.29-1,1920-598-1,7900.49-422,169000
'25/09/0415.8515.8615.8215.84+0.13+0.830.2515.96-0.797,7011,1946.451.22+1,9550+166+2,1210.51-42,211000
'25/09/0315.7315.7315.715.71-0.02-0.130.1915.85-0.98,0721,4905.421.27-1180-1,275-1,3930.61+202,215000
'25/09/0215.7215.7515.715.73000.3215.70.187,1471,3415.331.12+2950-1,071-7760.61+22,195000
'25/09/0115.7515.7715.7215.73-0.06-0.380.3215.730.0112,7662,0166.332.01-3,8220-81.5-3,9040.61+12,193000
'25/08/2915.7815.8115.7715.79+0.03+0.190.2515.730.396,5051,4714.421.03-1500-827-9770.68-1202,192000
'25/08/2815.7415.7815.7315.76+0.03+0.190.3215.83-0.428,2511,3296.211.3+1,2970-1,077+2200.68-142,312000
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
'25/08/2715.7115.7415.7115.73+0.07+0.450.1915.76-0.178,5421,1847.211.34-940-22-1160.66-992,326000
'25/08/2615.6815.7115.6515.66-0.05-0.320.3815.73-0.459,7761,9684.971.53-9770-3,052-4,0290.66-52,425000
'25/08/2515.7315.7315.6915.71+0.03+0.190.2615.690.1211,2981,9195.891.77-2,0840-1,723-3,8070.68-182,430000
'25/08/2215.6815.7215.6315.68+0.02+0.130.5715.8-0.7810,0921,8795.371.58-9240+608-3160.73+42,448000
'25/08/2115.5815.6815.5715.66+0.11+0.710.7115.630.2112,5891,7917.031.97+1,5620+240+1,8030.77-1582,444000
'25/08/2015.515.5815.515.55+0.09+0.580.5215.59-0.2713,3881,8437.262.08+5020+934+1,4360.73+182,602000
'25/08/1915.4615.4915.4615.46-0.02-0.130.1915.5-0.279,1021,8454.931.41-4,2680+1,987-2,2811.18+232,584000
'25/08/1815.5215.5215.4715.48-0.06-0.390.3215.440.2412,8173,2663.921.99-5,6860-892-6,5781.25+82,561000
'25/08/1515.5915.6315.5915.61+0.02+0.130.2615.520.611,4061,8496.171.78-1,7840-1,980-3,7641.36+542,553000
'25/08/1415.5915.6215.5915.59+0.06+0.390.1915.530.3915,6451,9877.872.44-5,6070-1,359-6,9661.39+702,499000
'25/08/1315.4515.5315.4515.53+0.06+0.390.5215.59-0.4110,0541,8735.371.56+500-1,605-1,5551.49+452,429000
'25/08/1215.4415.4715.4315.47+0.03+0.190.2615.5-0.2210,9101,2608.661.69-1,0280-1,029-2,0571.49-42,384000
'25/08/1115.4615.4615.4215.44-0.02-0.130.2615.46-0.147,4981,9063.931.16-2,9540-27-2,9811.53-132,388000
'25/08/0815.3815.4615.3815.46+0.05+0.320.5215.410.318,1111,2536.471.25+1,6970-1,590+1071.58-312,401000
'25/08/0715.515.515.3815.41-0.09-0.580.7715.40.0514,9162,9725.022.3+9050-1,090-1851.55+102,432000
'25/08/0615.515.5115.4815.5+0.02+0.130.1915.460.256,2111,6153.850.96+6720-1,371-7001.53-1222,422000
'25/08/0515.4515.515.4515.48+0.13+0.850.3315.450.1711,2561,9935.651.74+1,7310+161+1,8921.52-202,544000
'25/08/0415.3415.3715.315.35+0.01+0.070.4615.39-0.2427,4332,7499.984.21+1,6370+1,588+3,2251.49-152,564000
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
'25/08/0115.3515.4115.3215.34-0.03-0.20.5915.270.4917,9212,5547.022.75-3,2580+130-3,1281.45-52,579000
'25/07/3115.3115.3715.2615.37+0.06+0.390.7215.330.2716,2922,0218.062.5+2,8530-2,877-23.41.5-1322,584000
'25/07/3015.2815.3315.2515.31+0.15+0.990.5315.230.532,3932,83111.44.95+11,3990-11,743-3441.45-302,716000
'25/07/2915.0915.1715.0915.16+0.1+0.660.5315.120.2915,1942,3876.372.3+6700-2,507-1,8371.25-662,746000
'25/07/2815.0215.0815.0215.06+0.06+0.40.415.07-0.0614,2152,2866.222.14+3,2640-3,349-84.91.24-182,812000
'25/07/2514.9415.0114.9415+0.11+0.740.4714.940.3714,0141,7737.92.1+4,6850+91+4,7761.18+142,830000
'25/07/2414.9214.9314.8914.89-0.03-0.20.2714.92-0.187,6561,6854.541.14-1,0260-1,320-2,3461.13-12,816000
'25/07/2314.9614.9814.9114.92-0.02-0.130.4714.880.299,5381,7945.321.43+220-3,507-3,4851.15-72,817000
'25/07/2214.9514.9614.9314.94+0.03+0.20.214.94-0.0114,2591,9297.392.13+2,5390+1,234+3,7731.13-152,824000
'25/07/2114.8814.9214.8814.91+0.03+0.20.2714.91-0.039,4641,6715.661.41+8760-3,924-3,0481.08-12,839000
'25/07/1814.8214.8914.8214.88+0.08+0.540.4714.820.429,6351,5456.241.43+1,7780-2,088-3101.06+222,840000
'25/07/1714.8114.8214.7814.8+0.02+0.140.2714.730.469,2611,7305.351.37+2110-3,461-3,2501.03-52,818000
'25/07/1614.7814.7914.7514.78-0.02-0.140.2714.750.2220,3734,6424.393.01-7,8860-7,553-15,4390.96+62,823000
'25/07/1514.8714.9114.8614.88+0.03+0.20.3414.820.3720,9742,6068.053.12-6,1710-10,535-16,7060.89+32,817000
'25/07/1414.8514.8714.8314.85-0.09-0.60.2714.830.125,0254,1376.053.72-15,9660-7,010-22,9760.55+152,814000
'25/07/1114.9714.9914.9314.94000.414.80.9712,7071,9166.631.9-3,6900-4,390-8,0800.72-292,799000
'25/07/1014.9214.9814.9214.94+0.13+0.880.4114.95-0.0511,1431,5567.161.67-6620-971-1,6330.82-52,828000
'25/07/0914.8314.8314.814.81-0.02-0.130.214.87-0.4115,4832,5905.982.29-6,7160-5,111-11,8270.89+92,833000
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
'25/07/0814.8714.8714.8214.83-0.12-0.80.3314.760.4923,7283,3447.13.52-6,6100-7,691-14,3010.66+222,824000
'25/07/0714.8714.9614.8614.95+0.09+0.610.6714.791.0511,1091,7636.31.66-1,7540-4,938-6,6920.81-162,802000
'25/07/0414.8514.8914.8314.86-0.06-0.40.414.780.5311,3412,9183.891.68-3,7080-3,031-6,7390.49+162,818000
'25/07/0314.9514.9514.9114.92-0.08-0.530.2714.780.9311,1252,7144.11.66-1,4840-5,946-7,4300.46+112,802000
'25/07/0215.0415.0514.9815-0.04-0.270.4714.890.7310,8321,4847.31.63-4680-5,483-5,9510.49-1472,791000
'25/07/011515.0714.9915.04+0.19+1.280.5415.010.1916,2881,8408.852.45+3,9100+3,064+6,9740.52-32,938000
'25/06/3014.8414.8714.7914.85+0.08+0.540.5415.04-1.2611,2621,3978.061.67+4,9760+995+5,9710.44-1312,941000
'25/06/2714.8814.8814.7714.77-0.11-0.740.7414.730.316,1613,9554.092.39-4,5600-1,930-6,4900.34-113,072000