≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00679B 元大美債20年 / K線圖(日)

00679B 元大美債20年

日期: 11/11期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.3926.76-0.37-1.38%0.49%26.4826.5126.38
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%)
20,0365.3億3,4385.83張/筆26.4426.45 (-0.24%)
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)
24,3266.51億3,3257.32張/筆26.77+0.04 (+0.15%)

連續漲跌: 首日下跌  ( -0.37元 / -1.38%)

上櫃指數: 344.11 (11.14 / +3.35%)

新聞及公告

• 元大美國政府20年期(以上)債券ETF傘型證券投資信託基金之元大美國政府20年期(以上)債券證券投資信託基金(本基金之配息來源可能為收益平準金)(以下簡稱本基金) 2026年10月31日收益分配評價結果。 (分配收益公告 11/02)

• 元大美國政府20年期(以上)債券ETF傘型證券投資信託基金之元大美國政府20年期(以上)債券證券投資信託基金(本基金之配息來源可能為收益平準金)(以下簡稱本基金)2026年07月31日收益分配決定做成日每受益權單位實際配發金額。 (分配收益公告 08/19)

• 元大美國政府20年期(以上)債券ETF傘型證券投資信託基金之元大美國政府20年期(以上)債券證券投資信託基金(本基金之配息來源可能為收益平準金)(以下簡稱本基金)2026年07月31日收益分配評價結果。 (分配收益公告 08/03)

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

• 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)

00679B 元大美債20年 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共2,390日
成交價: 26.39元 (-0.37元/ -1.38%)成交張數: 2萬張成交金額: 5.3億元
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153低
近9日新低
首日下跌
(-0.37元/ -1.38%)
第827高
近9日新低
第890高
近9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
26.39元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年15年20年今年
01/02
~11/11
起算價26.8926.4826.1724.7326.3926.627.4529.4428.6241.89---27.24
漲跌價-0.5-0.09+0.22+1.660-0.21-1.06-3.05-2.23-15.5----0.85
漲跌幅-1.86%-0.34%+0.84%+6.71%0%-0.79%-3.86%-10.4%-7.79%-37%----3.12%
振幅1.75%2.53%3.86%9.18%10.5%12%13.6%22.1%28.5%45%---13.7%
成交張數9.32萬22.3萬38.6萬73.3萬149萬354萬821萬2,118萬3,708萬4,331萬---703萬
成交金額24.8億59.7億103億192億384億932億2,209億5,784億1.06兆1.25兆---1,884億
週轉率1.58%3.76%6.53%12.4%25.2%59.9%139%358%627%732%---119%

* 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
'26/11/1126.4826.5126.3826.39-0.37-1.380.4926.45-0.2420,0363,4385.835.3-3,7530+7,717+3,9640.79-1692,549+1230.9
'26/11/1026.6626.8526.6626.76+0.04+0.150.7126.50.9724,3263,3257.326.51-2,2300+12,846+10,6160.85-1,3922,7180220.81
'26/11/0926.6526.7726.6326.72-0.17-0.630.5226.81-0.3448,7985,3069.213-1,828-350+27,325+25,1471.14-1,0654,110-15220.54
'26/11/0626.9927.0526.7726.89-0.1-0.371.0426.820.2776,0069,8437.7220.4+24,8660+34,615+59,4811.2+6515,175+3370.71
'26/11/0526.762726.7626.99+0.51+1.930.9126.90.3553,46011,3634.714.4+4,9140+27,636+32,5501.12+5424,524+6340.75
'26/11/0426.4926.726.4626.48-0.06-0.230.926.76-1.0448,2178,1935.8912.8+11,772+570+24,991+37,3341.03-8783,982+4280.7
'26/11/0326.4926.626.4626.54+0.14+0.530.5326.510.137,3228,2054.559.9+1,7320+26,648+28,3800.88+7544,860-1240.49
'26/11/0226.3126.5226.3126.4-0.06-0.230.7926.54-0.5122,1433,4676.395.85-6760+11,470+10,7940.92-1894,106-2250.61
'26/10/3026.5326.626.4326.46+0.23+0.880.6526.48-0.0641,2866,4226.4311+8,2190+20,099+28,3181.01-634,295+2270.63
'26/10/2926.0626.326.0426.23+0.06+0.230.9926.31-0.3214,7652,9355.033.87+2,034+180+4,787+7,0010.93-3004,358-10250.57
'26/10/2826.2226.2326.0626.17-0.2-0.760.6426.060.4123,4733,1997.346.14+1820+9,472+9,6540.9-674,6580350.75
'26/10/2726.3126.3926.2826.37+0.36+1.380.4226.320.1856,5086,4788.7214.9+6,6510+24,228+30,8790.96+1,0024,7250350.74
'26/10/2225.8626.0525.8226.01+0.24+0.930.8926.04-0.1232,6145,6435.788.47+4,1950+13,927+18,1220.85-2573,7230350.94
'26/10/2125.8725.9225.7625.77-0.02-0.080.6225.83-0.2327,0545,0055.416.99-6,1210+18,770+12,6490.82-1603,980+1350.88
'26/10/2025.6925.825.6425.79-0.05-0.190.6225.96-0.6428,3793,4498.237.3-8,1120+17,510+9,3981+514,140+2340.82
'26/10/1925.8125.9525.8125.84+0.1+0.390.5425.650.7529,2445,1625.677.56+1,9940+12,710+14,7041.16+5624,0890320.78
'26/10/1625.6525.8725.6525.74+0.18+0.70.8625.740.0227,2605,2305.217.03+1,0190+15,304+16,3231.17-2993,527+10320.91
'26/10/1525.3825.6125.3525.56+0.51+2.041.0425.74-0.7167,5668,7257.7417.2+32,0410+783+32,8241.19-2893,826+10220.58
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
'26/10/1424.9625.0624.9625.05+0.07+0.280.425.19-0.5620,1932,7107.455.05-5,1290+8,369+3,2400.68-154,115+3120.29
'26/10/1324.7824.9924.7824.98+0.25+1.010.8525.01-0.1434,1465,0036.838.51-5,5680+15,764+10,1950.76-2654,130+590.22
'26/10/1224.724.7824.6924.73+0.38+1.560.3724.73-0.0222,1854,0425.495.49+1,2110+2,194+3,4050.84-454,395-140.09
'26/10/0824.3124.3624.324.35+0.05+0.210.2524.69-1.416,7953,3195.064.09+4,2560-2,974+1,2820.82-1784,440050.11
'26/10/0724.3324.3324.2924.3-0.03-0.120.1624.43-0.5316,3044,5943.553.96+6080-3,799-3,1910.76-74,618+150.11
'26/10/0624.3724.3724.2924.33-0.17-0.690.3324.39-0.2429,1758,0953.67.09+8650-5,545-4,6810.75-274,625040.09
'26/10/0524.6124.6124.524.5-0.11-0.450.4524.330.7125,4677,3213.486.25-2,0260-7,376-9,4020.73+314,652040.09
'26/10/0224.624.6324.5724.61-0.03-0.120.2424.50.4524,8963,9096.376.12+10,5060-11,695-1,1890.77+174,621040.09
'26/10/0124.5724.6424.5124.64-0.13-0.520.5224.7-0.2419,4906,48734.79-32.60-9,116-9,1490.6+544,604040.09
'26/09/3024.7224.7924.7124.77+0.05+0.20.3224.530.9819,4523,8525.054.81+3630-688-3250.6-804,550040.09
'26/09/2924.8124.8124.6824.72-0.56-2.220.5124.690.1345,38913,7043.3111.2-7,2530-22,583-29,8370.59+6054,630040.09
'26/09/2425.3125.3525.2725.28-0.4-1.560.31251.1224,1105,3084.546.1+2,4620-14,655-12,1930.7+2344,025040.1
'26/09/2325.5825.7125.5825.68+0.1+0.390.5125.241.7210,7782,4444.412.76+5,857-200-337+5,3200.66-13,791040.11
'26/09/2225.6125.6225.5725.58-0.06-0.230.225.64-0.239,8622,3474.22.52-6590+2,420+1,7610.57-153,792040.11
'26/09/2125.6325.6525.625.64-0.05-0.190.1925.68-0.149,9352,1734.572.55+1010-940-8390.58+1243,807040.11
'26/09/1825.7325.7525.6725.69+0.17+0.670.3125.540.5812,0992,4394.963.11+3,0950+2,038+5,1330.58-1323,683040.11
'26/09/1725.5825.6325.5225.52+0.12+0.470.4325.78-1.0414,9632,7685.413.83+1230+2,399+2,5220.53-2983,815040.1
'26/09/1625.4625.5225.3925.4+0.08+0.320.5125.44-0.1434,0715,9885.698.67-3820+12,038+11,6560.55-14,113040.1
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
'26/09/1525.3825.4225.3225.32+0.04+0.160.425.43-0.4418,6293,6785.074.73+1,3700-963+4070.56-774,114040.1
'26/09/1425.325.3425.2525.28+0.02+0.080.3625.43-0.5916,4823,2805.024.17-75.70+6,862+6,7860.53-2864,191040.1
'26/09/1125.2225.2625.225.26-0.17-0.670.2425.29-0.1320,5045,4213.785.17+8130+3,887+4,6990.53+2404,477040.09
'26/09/1025.4525.4525.425.43-0.15-0.590.225.20.9118,4574,4104.194.69-1,2670+2,080+8130.52+2364,237040.09
'26/09/0925.5825.625.5325.58-0.02-0.080.2725.430.5917,9243,1925.624.58-2350+389+1540.54-404,001040.1
'26/09/0825.625.6325.5525.6-0.02-0.080.3125.61-0.0413,4932,8304.773.45-2,3420+7,125+4,7830.57-2494,041040.1
'26/09/0725.7225.7225.6225.62-0.16-0.620.3925.71-0.3514,0284,1153.413.6-3310-879-1,2100.72+2174,290+240.09
'26/09/0425.7725.7825.7225.78+0.01+0.040.2325.710.2712,2952,0066.133.17-5870+3,893+3,3050.76-1314,073+220.05
'26/09/0325.7125.7825.725.77+0.12+0.470.3125.78-0.0514,9732,3776.33.85-1160+6,544+6,4270.77-1634,204000
'26/09/0225.5925.6525.5625.65+0.06+0.230.3525.71-0.2516,5822,7226.094.25+5,0250+1,084+6,1090.77+744,367000
'26/09/0125.6625.6625.5725.59-0.27-1.040.3525.63-0.1420,8266,4283.245.33+1870-10,579-10,3920.69-874,293000
'26/08/3125.8925.9225.8325.86+0.01+0.040.3525.740.4711,9452,1695.513.09+1,3040+3,976+5,2800.69+394,380000
'26/08/2825.9225.9225.8125.85-0.19-0.730.4225.80.212,8094,27533.31-1,2240-3,862-5,0860.64+244,341000
'26/08/2726.0726.072626.04-0.07-0.270.2725.950.3412,5912,1345.93.28+780-3,128-3,0500.82-154,317000
'26/08/2626.126.1626.126.11+0.22+0.850.2326.110.0220,8502,7497.585.45-945+200-1,524-2,2690.81+584,332000
'26/08/2525.8825.9125.8525.89+0.06+0.230.2326.2-1.219,7682,1284.592.53-50+3,695+3,6900.85+134,274000
'26/08/2425.825.8325.7625.83-0.01-0.040.2725.92-0.3312,4143,1123.993.2+4320+2,745+3,1780.85+84,261000
'26/08/2125.925.925.8125.84-0.24-0.920.3525.730.4114,3274,2393.383.7-3,6340-1,722-5,3560.95+324,253000
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
'26/08/2026.2426.3826.2426.36+0.38+1.460.5426.190.6624,2723,7046.556.39-1,8940+8,706+6,8111.01-194,221000
'26/08/1925.922625.9225.98+0.18+0.70.3126.41-1.6529,2067,0204.167.59+6480+12,302+12,9501.08-1044,240000
'26/08/1825.8225.8325.7725.8-0.27-1.040.2325.98-0.6830,3209,4683.27.82-3,2840-12,028-15,3121.11+504,344000
'26/08/1726.1426.1526.0326.07-0.19-0.720.4625.791.0623,4756,8643.426.12-2,9640-7,142-10,1061.21-1694,294-100
'26/08/1426.3726.3926.2526.26-0.09-0.340.5326.150.4121,9514,4264.965.78-3,5650-4,139-7,7041.41+2394,463-110.02
'26/08/1326.3626.3626.3226.35-0.04-0.150.1526.44-0.3413,6402,5055.453.59+3230-5,399-5,0761.47-224,224020.05
'26/08/1226.3626.3926.3426.39+0.07+0.270.1926.360.127,4872,7252.751.97+6300+1,481+2,1111.47-5074,246-220.05
'26/08/1126.326.3226.2626.32-0.17-0.640.2326.42-0.3917,4846,2272.814.6-2,1860-4,944-7,1301.53+7454,753-140.08
'26/08/1026.4626.526.4526.49+0.08+0.30.1926.310.6710,5752,1274.972.8+6060+763+1,3691.64-1264,008-350.12
'26/08/0726.4626.4826.3926.41-0.25-0.940.3426.6-0.7218,6213,9554.714.92-3,2330-6,134-9,3671.63+2914,134080.19
'26/08/0626.6626.6726.5826.66-0.01-0.040.3426.490.6513,0741,9996.543.48+4660+3,432+3,8981.68-33,843080.21
'26/08/0526.6826.7326.6426.67+0.22+0.830.3426.69-0.0747,3142,68217.612.6-13,4230+31,826+18,4031.66-253,846-280.21
'26/08/0426.4526.526.4526.45+0.03+0.110.1926.77-1.2115,1912,0097.564.02+1,0060-197+8092.2-853,871-3100.26
'26/08/0326.3426.4326.3126.42-0.26-0.970.4526.56-0.5534,0934,4047.748.99-12,4490+13,361+9122.25+813,956-10130.33
'26/07/3126.5726.6926.5626.68+0.17+0.640.4926.331.315,5442,0067.754.14-2,4290+8,425+5,9962.52-3033,875-1230.59
'26/07/3026.5526.6226.4826.51-0.52-1.920.5226.65-0.5224,6455,2084.736.54-4,2100-101-4,3112.55+3474,1780240.57
'26/07/2926.9327.0426.9227.03+0.12+0.450.4526.61.6162,4079,3916.6516.8-8410+38,920+38,0792.77+533,831-1240.63
'26/07/2826.8426.9326.8126.91+0.02+0.070.4527.06-0.5532,2845,5845.788.68+11,6940+11,928+23,6222.92-1143,778+2250.66
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
'26/07/2726.8526.926.8226.89+0.24+0.90.326.810.2918,5473,7744.914.98+3,2790+9,812+13,0912.73-673,8920230.59
'26/07/2426.6626.6726.626.65-0.05-0.190.2626.72-0.269,9902,4144.142.66+1,3900+3,626+5,0162.83+13,959+13230.58
'26/07/2326.826.8126.6626.7-0.12-0.450.5626.620.3120,7882,9477.055.55+4,6280-5,686-1,0582.81+43,9580100.25
'26/07/2226.8326.8426.7326.82-0.01-0.040.4126.82010,6682,2604.722.86-1,7130+2,574+8612.73+823,954-1100.25
'26/07/2126.8226.8726.7926.83-0.16-0.590.326.87-0.1529,1402,16113.57.82-12,2450+11,627-6182.75-983,872+5110.28
'26/07/2026.9826.9926.9426.99+0.04+0.150.1926.850.5127,0243,9836.787.29-1,6550+11,925+10,2702.94-8143,970060.15
'26/07/1726.8826.9726.8826.95+0.13+0.480.3427.08-0.4843,3457,3655.8911.7+17,4920+15,056+32,5482.95+2014,784-460.13
'26/07/1626.8626.8626.826.82+0.07+0.260.2226.93-0.4212,2692,3995.113.29-3,4020+4,719+1,3172.68-404,583-5100.22
'26/07/1526.7526.7726.7326.75+0.02+0.070.1526.9-0.5522,5987,2683.116.04+1,3430+2,162+3,5052.73-2044,623-2150.32
'26/07/1426.7626.7826.7126.73-0.03-0.110.2626.83-0.3831,6493,3149.558.46-5,1270+11,632+6,5052.7-754,8270170.35
'26/07/1326.826.8126.7226.76-0.04-0.150.3426.81-0.215,0682,6505.694.03-1,8420+825-1,0162.77+3994,902-1170.35
'26/07/0926.7326.8326.7226.8+0.03+0.110.4126.87-0.2516,9621,7759.564.54-8,1390+7,412-7272.8-64,503-1180.4
'26/07/0826.8826.9226.7226.77-0.26-0.960.7426.79-0.0932,4774,4787.258.71-15,4750+9,663-5,8123.06+644,509+10190.42
'26/07/0727.0727.1427.0327.03-0.13-0.480.4126.950.2821,9982,8077.845.96+1,8040+3,377+5,1813.29-1,5314,445090.2
'26/07/0627.0727.227.0627.16+0.1+0.370.5227.150.0517,1543,3365.144.65+1,0050+6,187+7,1923.32+275,976090.15
'26/07/0327.0627.127.0527.06+0.1+0.370.1927.09-0.116,1522,3286.944.37-2660+5,944+5,6783.3+55,949+390.15
'26/07/0227.0327.0526.9626.96-0.09-0.330.3327.09-0.4715,0782,7475.494.07+3,966+150-3,003+1,1133.31+825,944060.1
'26/07/0127.0727.0827.0127.05-0.39-1.420.2627.040.0330,8783,8967.938.35-758+150+4,937+4,3283.7+315,862060.1
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
'26/06/3027.4227.4727.4227.44-0.01-0.040.1827.180.9546,5963,8851212.8-21,955+150+33,081+11,2763.78-595,831060.1
'26/06/2927.4127.4727.3827.45+0.01+0.040.3327.51-0.2232,5314,4057.398.92-11,1140+21,806+10,6924.13+235,890060.1
'26/06/2627.4627.4727.3727.44+0.07+0.260.3727.49-0.1863,1259,6796.5217.3+10,1790+17,386+27,5654.4+1,3365,867060.1
'26/06/2527.3727.4327.3527.37+0.39+1.450.327.47-0.3655,8468,4176.6315.3-2,2160+29,215+26,9994.24-2854,531+160.13
'26/06/2426.8727.0226.8626.98+0.12+0.450.627.42-1.6138,9656,1806.3110.5+20,8870+4,714+25,6014.4+1764,816050.1
'26/06/2326.8726.8726.8326.86-0.11-0.410.1526.94-0.3122,3163,4866.45.99+9,874+150-1,036+8,9884.08-264,640-150.11
'26/06/2226.9726.9926.9126.97-0.07-0.260.326.90.2528,9395,0445.747.8+9,6140+1,740+11,3544.01-874,666060.13
'26/06/1826.9527.0426.9327.04+0.23+0.860.4127.05-0.0241,1526,9345.9311.1+25,173+150+5,262+30,5853.86-4714,753+160.13
'26/06/1726.8626.8726.8126.81+0.14+0.520.2226.91-0.3757,17116,3253.515.3+4,7360+32,987+37,7233.52-3045,224050.1
'26/06/1626.6526.726.6326.67-0.14-0.520.2626.88-0.7917,8385,2753.384.76+3000-391-90.63.45+75,528050.09
'26/06/1526.8426.8826.826.81+0.05+0.190.326.710.3722,0424,1485.315.91+5,3400+5,078+10,4193.44+725,521050.09
'26/06/1226.6926.7926.6826.76+0.2+0.750.4126.78-0.0835,7615,4666.549.57-4,1660+19,630+15,4643.5+355,449050.09
'26/06/1126.4726.5726.4326.56+0.05+0.190.5326.85-1.0932,8355,3646.128.71-33+100+22,190+22,2573.61+885,414050.09
'26/06/1026.4926.5526.4826.51+0.15+0.570.2726.56-0.1935,7436,0315.939.48+3,1020+21,282+24,3843.66-15,326+150.09
'26/06/0926.3326.3826.3126.36-0.09-0.340.2626.6-0.9363,1493,86716.316.6-37,5580+46,140+8,5833.59-225,327040.08
'26/06/0826.4426.4926.3926.45-0.1-0.380.3826.410.1656,7327,4277.6415+21,176+150+25,041+46,3674.33+115,349-340.07
'26/06/0526.5526.6126.5126.55+0.06+0.230.3826.460.3330,3214,7736.358.05+5,593+150+11,467+17,2104.02-315,338+170.13
'26/06/0426.4826.5226.4726.49+0.01+0.040.1926.58-0.3248,7884,63010.512.9+1,1660+15,275+16,4413.94-945,369060.11
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
'26/06/0326.5126.5126.4726.48-0.09-0.340.1526.49-0.0227,4774,4106.237.28+19.40+13,146+13,1653.91-65,463-160.11
'26/06/0226.4226.5926.426.57+0.24+0.910.7226.61-0.1550,6036,9167.3213.4-4,2640+32,671+28,4073.96-665,469+470.13
'26/06/0126.426.426.2926.33-0.13-0.490.4226.48-0.5750,0516,0168.3213.2-3,6810+28,911+25,2303.99-605,535030.05
'26/05/2926.4626.4926.4226.46+0.27+1.030.2726.450.0352,2725,9728.7513.8-4,1860+31,022+26,8364.18-5075,595030.05
'26/05/2826.326.326.1726.19-0.14-0.530.4926.49-1.1457,8595,40710.715.2+2,2120+10,099+12,3114.21+1986,102+230.05
'26/05/2726.2826.3426.2526.33+0.05+0.190.3426.35-0.0837,7375,5846.769.93+11,9010+4,235+16,1364.31-2785,904010.02
'26/05/2626.2526.326.2226.28+0.03+0.110.326.32-0.1425,4954,9455.166.69-1,9640+14,922+12,9584.21+556,182+110.02
'26/05/2526.226.2726.1926.25+0.2+0.770.3126.27-0.0957,4646,8818.3515.1+16,8850+7,658+24,5444.36-456,127000
'26/05/2226.0826.0826.0126.05+0.11+0.420.2726.27-0.8626,2955,1285.136.85+4,8410+6,439+11,2804.19+156,172000
'26/05/2126.2626.2926.2226.22+0.14+0.540.2726.47-0.9530,0034,3616.887.88+1,5160+10,854+12,3704.25+3086,157000
'26/05/2026.1426.1426.0426.08-0.14-0.530.3826.41-1.2589,67810,2888.7223.4-12,393+150+18,883+6,6404.36+1255,849000
'26/05/1926.1926.2726.1926.22+0.06+0.230.3126.130.3522,2944,7754.675.85+4,677+150+2,814+7,6414.51+2245,724000
'26/05/1826.1626.1826.1226.16-0.25-0.950.2326.22-0.2140,6918,0385.0610.6+15,1320+1,424+16,5564.45-365,500000
'26/05/1526.5326.5526.3826.41-0.17-0.640.6426.240.6341,0969,5704.2910.9+8470+1,951+2,7984.24+685,536-700
'26/05/1426.5826.5826.5426.58-0.02-0.080.1526.6-0.0925,8205,2624.916.86+9,471+100+2,854+12,4254.29+5515,468070.13
'26/05/1326.626.6326.5826.6-0.02-0.080.1926.570.1127,6465,5075.027.35+9,1910+3,592+12,7834.23-3014,917+670.14
'26/05/1226.6326.6726.6226.62-0.08-0.30.1926.610.0428,0076,4604.347.46+2,2820+7,336+9,6184.25-45,218010.02
'26/05/1126.6926.7526.6826.7-0.01-0.040.2626.71-0.0531,4535,2126.038.4+7,5570+3,939+11,4964.28+2895,222010.02
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
'26/05/0826.7426.7926.726.71-0.1-0.370.3426.87-0.5929,8365,2735.667.98+2,4860-10.4+2,4764.33-474,933-1610.02
'26/05/0726.8426.926.7926.81000.4126.740.2728,9935,3515.427.83+5,6470+4,207+9,8544.29+94,9800170.34
'26/05/0626.7826.8326.7626.81+0.13+0.490.2626.93-0.4632,7476,1685.318.77+4,0060+11,938+15,9444.37-4034,9710170.34
'26/05/0526.7426.7526.6626.68-0.19-0.710.3326.85-0.6427,1978,1933.327.26-3,3890+4,231+8414.31+3435,3740170.32
'26/05/0426.8626.8926.8226.87+0.05+0.190.2626.720.5729,7715,5615.358+3,6540+12,172+15,8264.49-855,031+1170.34
'26/04/3026.7726.8326.7626.82-0.17-0.630.2626.85-0.1126,0695,3534.876.99-3360-1,578-1,9144.43+775,1160160.31
'26/04/2926.92726.926.99+0.11+0.410.3726.790.7522,0803,7095.955.95+6,1210+4,525+10,6464.55-335,0390160.32
'26/04/2826.8526.9226.8126.88+0.01+0.040.4126.97-0.3233,7644,6267.39.07+16,0770+683+16,7604.53-265,072-6160.32
'26/04/2726.926.9326.8626.87-0.09-0.330.2626.89-0.0733,7447,8354.319.07+13,5930+791+14,3844.44-445,098+1220.43
'26/04/2427.0227.0326.9526.96000.327.05-0.3421,9843,8545.76.04+10,4190+503+10,9224.25-165,142+15210.41
'26/04/2327.0227.0226.9526.96-0.06-0.220.2627.07-0.427,1185,7154.757.31+10,0530+1,544+11,5974.17+215,158060.12
'26/04/2227.0527.0526.9827.02-0.09-0.330.2627.05-0.1323,4774,9844.716.34+2,4180+4,009+6,4274.1-275,137060.12
'26/04/2127.0627.1327.0627.11+0.07+0.260.2626.970.5331,9715,3815.948.66+14,5880-465+14,1234.13-155,164060.12
'26/04/202727.072727.04+0.13+0.480.2627.18-0.5428,1295,2165.397.6+11,9460+7,951+19,8974.07+275,179060.12
'26/04/1727.0227.0226.926.91-0.18-0.660.4427.23-1.237,3649,3963.9810.1-17,4160+10,993-6,4233.98-1945,152060.12
'26/04/1627.1527.1527.0727.09-0.17-0.620.2926.970.4324,3945,7794.226.61-7,8930+2,213-5,6804.21+1495,346060.11
'26/04/1527.2227.2927.2227.26+0.09+0.330.2627.210.1959,96217,7543.3816.3+17,4020-13,952+3,4504.28-1245,197+260.12
'26/04/1427.2227.2527.1527.17+0.07+0.260.3727.32-0.5451,5824,23512.213.9-14,1090+25,231+11,1234.05-445,321040.08
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
'26/04/1327.0827.1327.0727.1-0.13-0.480.2227.32-0.8220,9254,3144.855.67-2,0770+3,839+1,7624.22-1505,365040.07
'26/04/1027.2927.2927.2327.23-0.12-0.440.2227.25-0.0630,6273,6998.288.35+4000+1,330+1,7304.31+1155,515+440.07
'26/04/0927.2327.3527.2327.35-0.05-0.180.4427.330.0923,3742,6618.786.38+1,6550+3,542+5,1974.31-5055,400000
'26/04/0827.4427.4727.3627.4+0.09+0.330.427.350.1979,6484,12719.321.9-25,4930+42,501+17,0084.28-5455,910000
'26/04/0727.4327.4527.3127.31+0.12+0.440.5127.44-0.4993,7814,00923.425.7-5420+12,771+12,2294.59+9446,455000
'26/04/0227.3827.3827.1927.19-0.19-0.690.6927.48-1.0740,9723,69811.111.2+2,8580-9,407-6,5494.59+135,511000
'26/04/0127.3927.4227.3327.38-0.13-0.470.3327.310.2547,4233,35614.113-7,6020+8,185+5834.55-65,498000
'26/03/3127.3927.5627.3827.51+0.32+1.180.6627.410.3573,55710,8136.820.2+24,0390+21,336+45,3754.7-5105,504000
'26/03/3027.1327.1927.0827.19+0.11+0.410.4127.41-0.8147,3965,8328.1312.9+17,5510+11,524+29,0764.39-1036,014000
'26/03/2727.1327.1727.0627.08-0.1-0.370.4270.327,1743,7827.197.37+12,2220-4,209+8,0134.16-2876,117000
'26/03/2627.2127.2427.1827.18-0.03-0.110.2227.120.2219,8212,9036.835.39+2,8590+4,296+7,1554.06+2816,404000
'26/03/2527.227.2427.1527.21+0.09+0.330.3327.4-0.736,6273,38110.89.96-10,8060+20,251+9,4464.14-3196,123000
'26/03/2427.1127.1827.0927.12+0.07+0.260.3327.15-0.150,7583,9071313.8-27,1680+35,496+8,3284.27+726,442000
'26/03/2327.127.1427.0527.05-0.44-1.60.3327.37-1.239,4167,3985.3310.7+5,2290+11,914+17,1434.72+1046,370000
'26/03/2027.4927.5327.4727.49+0.11+0.40.2227.041.6526,9914,9415.467.42+1420+16,420+16,5624.71-556,266-10000
'26/03/1927.3527.4227.327.38-0.12-0.440.4427.6-0.7935,3393,7959.319.67+13,0430-2,646+10,3974.76+5876,32101001.58
'26/03/1827.4527.5427.4127.5+0.18+0.660.4827.320.6652,01413,2683.9214.3-3,7180+27,448+23,7304.59-8305,73401001.74
'26/03/1727.4427.4627.3127.32-0.11-0.40.5527.54-0.830,1703,5758.448.25-3,9640+8,625+4,6614.68+7066,56401001.52
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
'26/03/1627.3927.4827.3527.43+0.09+0.330.4827.56-0.4620,8574,2184.945.72+5,4120+8,182+13,5934.85-935,85801001.71
'26/03/1327.2827.3727.2827.34+0.06+0.220.3327.330.0332,1963,2359.958.8+10,7320+543+11,2744.85-735,95101001.68
'26/03/1227.327.3327.2627.28-0.3-1.090.2527.29-0.0428,3324,9255.757.73-4,5150+338-4,1774.79+2466,02401001.66
'26/03/1127.6627.6627.5727.58-0.27-0.970.3227.310.9839,3333,85210.210.9-28,5120+26,900-1,6124.92+665,77801001.73
'26/03/1027.7727.927.7727.85+0.3+1.090.4727.650.7158,9087,2878.0816.4-8,3820+44,771+36,3895.26-6275,71201001.75
'26/03/0927.5127.6227.4827.55-0.1-0.360.5128.06-1.8681,39911,2487.2422.4+44,8690+19,412+64,2815.4+576,339+1001001.58
'26/03/0627.7827.7827.6427.65+0.03+0.110.5127.640.0423,1713,7876.126.42+1,0730+12,706+13,7794.88-906,282000
'26/03/0527.7527.7527.6227.62-0.28-10.4727.78-0.5833,6034,7457.089.31-11,6660+14,587+2,9224.92-1026,372000
'26/03/0427.9827.9927.8927.9+0.09+0.320.3627.880.0881,47911,5707.0422.8+41,9010+22,669+64,5705.05-2936,474000
'26/03/0327.8427.8927.827.81-0.19-0.680.3227.9-0.3242,2855,7157.411.8+2,3400+17,861+20,2014.62-806,767000
'26/03/0227.9228.0127.8328+0.45+1.630.6527.850.53117,21613,5338.6632.7+70,7860+21,209+91,9954.71-1,4016,847-500
'26/02/2627.627.627.5427.55-0.01-0.040.2227.71-0.5727,1914,7435.737.5-3,7070+14,298+10,5913.8-688,248+550.06
'26/02/2527.9527.9727.8327.84-0.06-0.220.527.94-0.3731,9276,3745.018.9+2,1950+9,399+11,5943.97-2158,316000
'26/02/2427.8627.9627.8627.9+0.04+0.140.3628.06-0.5839,6096,4896.111.1+8,3810+10,421+18,8024.03-48,531000
'26/02/2327.8327.8927.8227.86+0.28+1.020.2527.99-0.47110,22511,8629.2930.7+64,3150+13,236+77,5514.15-4448,535000
'26/02/1127.627.6327.5727.58+0.19+0.690.2227.470.3983,5187,69910.823+29,7710+23,830+53,6013.54-4898,991-4400
'26/02/1027.3527.4327.3227.39+0.06+0.220.427.73-1.2227,9064,2846.517.64+7400+8,933+9,6733.16-2889,4800440.46
'26/02/0927.3327.3627.327.33-0.13-0.470.2227.44-0.3823,6403,4636.836.46-5,4370+7,116+1,6793.14-3219,768-5440.45
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
'26/02/0627.4727.5127.4427.46+0.24+0.880.2627.5-0.1646,8168,2795.6512.9+10,7510+19,529+30,2803.2-45910,0890490.49
'26/02/0527.1727.2427.1527.22+0.06+0.220.3327.49-0.9922,8384,1825.466.21+4,1730+7,060+11,2323.09+510,5480490.46
'26/02/0427.1427.1727.1127.16+0.08+0.30.2227.120.1517,4182,90264.73-1,0040+10,995+9,9913.03-71910,5430490.46
'26/02/0327.1627.1627.0627.08-0.29-1.060.3727.15-0.2744,1844,9608.9112-27,7950+19,145-8,6503.02+16211,2620490.44
'26/02/0227.1527.3727.1427.37+0.36+1.330.8527.170.7456,5989,9395.6915.4+16,2970+20,768+37,0653.4-55611,100+1490.44
'26/01/3026.9827.0426.9627.01+0.06+0.220.327.12-0.4243,7805,5557.8811.8+12,9070+6,932+19,8403.25-70011,6560480.41
'26/01/292727.0426.9326.95-0.1-0.370.4127.16-0.7851,3418,7885.8413.8+5,2140+10,728+15,9423.13+83612,3560480.39
'26/01/2827.0827.1227.0427.05-0.31-1.130.2927.1-0.243,9639,4694.6411.9-2,2260+6,293+4,0673.09+86811,520-39480.42
'26/01/2727.3427.4127.3427.36+0.07+0.260.2627.320.1629,4664,9495.958.07+6,0830+13,343+19,4263.2-34710,6520870.82
'26/01/2627.3227.3327.2327.29-0.04-0.150.3727.52-0.8352,2415,9528.7814.3-6,0340+23,848+17,8143.21+2310,999+4870.79
'26/01/2327.3427.4127.3327.33+0.03+0.110.2927.45-0.4350,7715,2589.6613.9-12,9250+33,201+20,2763.32-36310,976+2830.76
'26/01/2227.2927.3127.2127.3+0.14+0.520.3727.43-0.4759,1475,49510.816.1-19,4250+37,175+17,7503.45+5611,339+9810.71
'26/01/2127.127.1827.0627.16-0.08-0.290.4427.34-0.65103,99114,9176.9728.2+58,8710-43,935+14,9363.77+2611,283+9720.64
'26/01/2027.2227.2927.227.24+0.05+0.180.3327.110.4946,4205,2538.8412.6+28,5820-6,799+21,7833.16-1911,257+2630.56
'26/01/1927.3127.3427.1727.19-0.33-1.20.6227.39-0.7445,0329,0664.9712.3-9,6650+16,293+6,6282.82+15211,2760610.54
'26/01/1627.5427.5727.527.52-0.03-0.110.2527.390.4636,0564,7967.529.93+3,3120+14,011+17,3233.02+711,1240610.55
'26/01/1527.5727.5827.5327.55+0.15+0.550.1827.59-0.1453,1225,7709.2114.6-11,5110+37,074+25,5632.97-76211,117+3610.55
'26/01/1427.4427.4727.3927.4-0.02-0.070.2927.62-0.829,4854,1347.138.09+5190+15,659+16,1783.13-20211,8790580.49
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
'26/01/1327.4427.4927.4127.42+0.07+0.260.2927.47-0.1946,5946,0167.7412.8+8,7410+18,560+27,3003.18-14512,0810580.48
'26/01/1227.4727.4727.3527.35-0.05-0.180.4427.42-0.2733,6915,0646.659.23+9,8610+3,269+13,1303.07-1,10012,226-13580.47
'26/01/0927.3227.4327.3227.4-0.02-0.070.427.48-0.332,1353,7068.678.8+3,1950+11,628+14,8232.98-21813,3260710.53
'26/01/0827.2727.4327.2727.42+0.27+0.990.5927.280.5144,5887,4395.9912.2+17,1820+9,239+26,4212.96-54213,5440710.52
'26/01/0727.1827.2127.1527.15+0.06+0.220.2227.34-0.7132,8705,7555.718.94+9,3880+6,252+15,6402.86-34714,086+5710.5
'26/01/0627.1827.2427.0827.09+0.04+0.150.5927.19-0.3737,5935,9476.3210.2-2,3040+3,326+1,0222.74-2114,4330660.46
'26/01/0527.0727.1127.0427.05000.2627.23-0.6845,7856,3137.2512.4+7,0470+6,698+13,7452.86-214,4540660.46
'26/01/0227.0927.1427.0527.05-0.19-0.70.3327.050.0139,8417,8365.0810.8-2,4160-1,992-4,4092.73+7614,4560660.46
'25/12/3127.227.2727.1827.24+0.03+0.110.3327.110.4925,4883,3217.676.94+1,2370+12,542+13,7792.82-3014,380+8660.46
'25/12/3027.3127.3627.2127.21-0.03-0.110.5527.27-0.2441,1604,02610.211.2-3,0690+16,460+13,3912.8-13614,4100580.4
'25/12/2927.2927.3127.2327.24-0.04-0.150.2927.34-0.3732,1793,9588.138.78+9,1140+3,803+12,9172.89-6714,5460580.4
'25/12/2627.2927.3127.2527.28+0.05+0.180.2227.280.0123,6664,0225.886.46+5,7910+5,832+11,6232.84+1,23314,6130580.4
'25/12/2427.3227.3227.2127.23-0.04-0.150.427.36-0.4918,4912,5527.255.04+6,1040+214+6,3182.78+41213,3800580.43
'25/12/2327.2727.3127.2527.27+0.04+0.150.2227.27030,5222,71611.28.16+13,5600-2,082+11,4782.76-5812,9680580.45
'25/12/2227.2627.2727.227.23-0.08-0.290.2627.25-0.0740,8124,0601011.1+2,1900+6,705+8,8952.66-10213,0260580.45
'25/12/1927.3927.3927.327.31-0.01-0.040.3327.30.0519,0432,6777.115.21+6,2420+2,464+8,7062.58-21613,1280580.44
'25/12/1827.3727.4227.327.32+0.08+0.290.4427.41-0.3453,2734,30612.414.7+4,5500+3,276+7,8262.57+8713,3440580.43
'25/12/1727.2727.327.2327.24+0.1+0.370.2627.29-0.1992,81839,1022.3725.3-27,7190+25,413-2,3062.45-18813,2570580.44
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
'25/12/1627.0627.1527.0627.14+0.15+0.560.3327.28-0.5149,5275,7858.5613.3+15,8940+2,932+18,8262.78-1613,4450580.43
'25/12/152727.0126.9426.99-0.07-0.260.2627.02-0.0934,3565,1886.629.27+11,4980-2,382+9,1162.65+8113,4610580.43
'25/12/1227.1127.1327.0427.06-0.18-0.660.3326.840.8138,3245,4427.0410.5-5,2760+6,513+1,2372.5+11213,3800580.43
'25/12/1127.1327.2927.0927.24+0.14+0.520.7427.160.2838,7024,2069.210.5+16,3800-1,773+14,6072.73-51313,268-6580.44
'25/12/1027.0227.12727.1+0.11+0.410.3727.13-0.1135,1883,7899.299.52+1,8870+1,854+3,7412.54-11413,781+39640.46
'25/12/0927.0227.0826.9726.99-0.05-0.180.4127.02-0.1328,2615,7624.97.64+2,5120-1,254+1,2582.53+7413,8950250.18
'25/12/0827.1727.1727.0127.04-0.31-1.130.59270.1343,47710,9453.9711.7-8,7500+1,414-7,3362.56+55313,821+13250.18
'25/12/0527.4127.4227.3527.35-0.06-0.220.2627.130.8214,6284,0343.634.01-1,5720+2,633+1,0622.71+59113,268+1120.09
'25/12/0427.4227.4527.427.41-0.06-0.220.1827.330.317,7393,4155.194.86-3070+3,883+3,5762.73+81312,677+3110.09
'25/12/0327.4927.5227.4727.47-0.09-0.330.1827.47-0.0119,4374,0084.855.34+5540+466+1,0202.78-2111,864080.07
'25/12/0227.5427.5727.5227.56-0.14-0.510.1827.470.3225,5943,6217.077.05-8,6290+2,843-5,7862.78+24911,885-6080.07
'25/12/0127.7427.827.6927.7-0.11-0.40.427.490.7844,3675,6787.8112.3+17,2780-12,399+4,8792.88+1411,636+1680.58
'25/11/2827.827.8527.827.81-0.02-0.070.1827.780.0921,6632,7867.786.03+9,0270-2,833+6,1942.69-29811,622+1670.58
'25/11/2727.827.8627.7827.83+0.07+0.250.2927.89-0.224,7743,7886.546.89+9,5800+4,644+14,2232.67-19311,920+32660.55
'25/11/2627.8127.8527.7527.76-0.01-0.040.3627.89-0.4535,8143,6689.769.95+15,4740+11,932+27,4062.56-21712,1130340.28
'25/11/2527.7427.7827.7227.77+0.17+0.620.2227.86-0.3330,3714,7416.418.43+8,8300+8,640+17,4702.46-24412,330+31340.28
'25/11/2427.5427.6327.5327.6+0.17+0.620.3627.78-0.6529,2714,4466.588.07+5,5110+15,545+21,0562.44-80812,574+230.02
'25/11/2127.4227.4527.3927.43+0.2+0.730.2227.59-0.5941,1956,6556.1911.3+22,1450+5,754+27,8992.15-12013,382+110.01
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
'25/11/2027.527.5227.4727.51-0.02-0.070.1827.65-0.5128,6223,3488.557.87-2,5870+1,233-1,3542.04+3713,502000
'25/11/1927.5527.5727.4927.53-0.07-0.250.2927.53-0.0124,0476,3573.786.62+5640+1,782+2,3462.12+48513,465000
'25/11/1827.527.6327.4927.6+0.22+0.80.5127.550.1951,3616,4957.9114.2+30,3130-5,870+24,4432.19+53512,980000
'25/11/1727.0127.426.9827.38-0.2-0.731.5227.53-0.5650,1376,5087.713.7+7,6340+8,737+16,3711.96-42912,445-6600
'25/11/1427.5727.627.5627.58-0.15-0.540.1427.440.4925,2214,2945.876.96+2,4330+73.4+2,5061.98+2312,874-4660.51
'25/11/1327.7427.7527.727.73+0.12+0.430.1827.540.729,3363,9257.478.14+10,9400-4,183+6,7572.01-8312,8510700.54
'25/11/1227.6227.6727.5927.61+0.16+0.580.2927.75-0.5128,0113,9197.157.74+3,5000+6,624+10,1241.95-9412,934-1700.54