≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00685L 群益臺灣加權正2 (還原股價) / K線圖(日)

00685L 群益臺灣加權正2

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.569.5-0.94-9.89%13.05%7.99.047.8
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%)
1,566,490132.3億206,6157.58張/筆8.448.61 (-0.58%)
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)
792,15277.12億152,6185.19張/筆9.73-0.64 (-6.31%)

連續漲跌: 連7跌  ( -3.65元 / -29.89%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 13檔台股ETF規模創高　正二霸榜績效最旺 (ETtoday新聞雲 10/24 06:30)

• 台股光輝10月！ETF績效榜一次看　00992A率6檔主動式霸榜 (ETtoday新聞雲 10/11 11:47)

• 美女「當沖虧爆」4年翻身1300萬　方法曝光 (ETtoday新聞雲 09/30 07:51)

• 4萬6回不去 外資4天賣超2272億元 提款力積電與聯電共9.5萬張 (Anue鉅亨 09/15 18:04)

• 台股「正2」搶翻天，0050超級加強版？要買槓桿ETF先搞懂「每日再平衡」 (ETtoday新聞雲 09/11 06:33)

• 〈台股風向球〉聯準會升息壓抑難脫整理格局 先靠績優股輪流維繫多頭火種 (Anue鉅亨 09/06 12:20)

• 無懼大盤回檔！00406A除息逆勢吸金 掩護性買權策略發揮優勢 (Anue鉅亨 09/02 19:52)

• 輝達財報+MSCI雙利多！台股兆元成交量再現 法人本周掃貨10檔ETF名單一次看 (Anue鉅亨 08/29 10:28)

• 台股震盪大洗盤！一文看5大熱門ETF　主動式、正2人氣爆棚 (ETtoday新聞雲 08/24 16:16)

• 8月台股ETF交投熱！這4檔日均量突破20萬張 00685L挾量價雙優勢 (Anue鉅亨 08/14 11:43)

• 想靠0050正二翻本　達人教戰4心法 (ETtoday新聞雲 08/08 07:43)

• 愈跌愈買！台股ETF規模創新高7.5兆　正2、市值、主動3分天下 (ETtoday新聞雲 08/07 14:52)

• 指數反彈逾1成！台股ETF 10檔打贏大盤　6檔報酬率逾2成 (ETtoday新聞雲 08/06 12:13)

• 台股噴漲1500點！00400A秒填息　2檔正2霸榜成交量前二 (ETtoday新聞雲 08/05 10:23)

• 大跌大買！台股7月ETF受益人增124萬人續創高　正二、高息、市值人氣旺 (ETtoday新聞雲 08/04 12:04)

• 股災沒在怕！0050投資人數突破350萬創高 領先台積電近50萬 (Anue鉅亨 08/03 15:17)

• 〈熱門股〉台積電罕見收漲停 00631L單日飆漲18.75%稱霸全市場 (Anue鉅亨 08/01 08:49)

• 〈焦點股〉台股暴力反彈！00981A成交量逾78萬張 登市場成交王 (Anue鉅亨 07/31 12:21)

• 投資人拚搶10檔台股ETF！　正二夯、00685L霸榜人氣王 (ETtoday新聞雲 07/31 11:42)

• 台股飆近3000點創史上最大漲點 抄底大軍瘋搶這兩檔正2 ETF (Anue鉅亨 07/31 11:26)

• ETF大復活！00981A、00991A雙飆漲停　正2一度稱霸成交榜 (ETtoday新聞雲 07/31 10:28)

• 台股狂瀉「最便宜正2」成交量破百萬張　專家：痛苦、快樂都加倍 (ETtoday新聞雲 07/30 00:02)

• 台股跌千點！避險資金湧向ETF　3檔台股ETF交易量居前三 (ETtoday新聞雲 07/24 12:48)

• 台股ETF越跌越買！人數月增前10檔一次看　00685L奪人氣王 (ETtoday新聞雲 07/21 15:04)

• 亞股大復活！台股盤中飆1600點史上第5大　韓股飆到暫停程式交易 (ETtoday新聞雲 07/21 12:27)

• 台股ETF受益人突破1800萬人大關00685L月增14.5萬奪人氣王 (Anue鉅亨 07/21 11:57)

• 無懼股災！「第四法人」逆勢加碼 0050、00631L成交再破百億 (Anue鉅亨 07/14 16:01)

• 最便宜的台股正二ETF來了 群益00685L恢復交易首日爆大量 (Anue鉅亨 07/07 10:14)

• 最便宜台股正2！00685L拆分今上市　半小時爆45萬張量奪成交王 (ETtoday新聞雲 07/07 09:40)

• 群益臺灣加權正2所經理之「群益臺灣加權指數ETF傘型證券投資信託基金之群益臺灣加權指數單日正向2倍證券投資信託基金（證券代號：00685L）(以下稱本基金)」，辦理分割後單位數及每受益權單位參考價。 (分割/反分割公告 07/06)

• 台股ETF上半年最賺10檔一次看　正2、半導體最風光 (ETtoday新聞雲 07/01 09:06)

• 00685L分割最後交易日漲逾6%！　下周估每股12元甜甜價入手 (ETtoday新聞雲 06/30 11:25)

• 搶買ETF「分割親民價」！00685L下周最後交易日　1檔公告時程異動 (ETtoday新聞雲 06/27 11:22)

• 越跌越勇！散戶續買「正2」 00631L單周日均成交量、金額創高 (Anue鉅亨 06/26 17:34)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00685L 群益臺灣加權正2 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,338日｜股價已還原
成交價: 8.56元 (-0.94元/ -9.89%)成交張數: 157萬張成交金額: 132億元
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132高
近83日新低
連7跌
(-3.65元/ -29.9%)
歷史最高
近2338日新高
歷史次高
近82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

｜股價已還原
結算價
8.56元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價10.311.212.113.81110.65.123.661.991.87---5.38
漲跌價-1.75-2.68-3.57-5.28-2.45-2.05+3.44+4.9+6.57+6.69---+3.18
漲跌幅-17%-23.8%-29.4%-38.2%-22.3%-19.4%+67.1%+134%+331%+359%---+59%
振幅25.9%30.7%36.8%42.3%55.3%57.4%183%329%606%685%---158%
成交張數319萬419萬586萬907萬1,747萬2,808萬2,822萬2,850萬2,864萬2,868萬---2,819萬
成交金額292億400億595億998億2,015億3,728億3,970億4,185億4,297億4,315億---3,931億
週轉率31.7%41.6%58.3%90.2%174%279%281%283%285%285%---280%

* 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
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
'26/11/067.99.047.88.56-0.94-9.8913.18.61-0.581,566,490206,6157.58132+2,6820-652,359-649,6780.36+32,643371,855-2545,3451.44
'26/11/051010.19.499.5-0.64-6.316.319.56-0.63792,152152,6185.1977.1-2,2150-378,494-380,7090.21+12,688339,212+5435,5991.65
'26/11/0410.410.59.6610.1-0.17-1.657.8610.18-0.39827,633146,7545.6482.9+1,8960-438,766-436,8700.25+32,213326,524-1,3805,0561.55
'26/11/0310.710.910.310.3-0.86-7.75.6410.250.58727,088169,5004.2977+7980-471,602-470,8040.24+24,950294,311-2,1766,4362.19
'26/11/021111.21111.2-0.07-0.622.2211.18-0.09273,42650,6875.3930.4-2,0590-90,729-92,7870.24+4,479269,361-3368,6123.2
'26/10/3011.311.41111.2-0.62-5.232.8711.210.27667,981130,5635.1274.7+3,8540-397,497-393,6430.27+17,588264,882+6128,9483.38
'26/10/2912.112.211.811.9-0.35-2.873.611.860265,58358,7504.5231.6+68.10-143,952-143,8840.24+2,814247,294-5878,3363.37
'26/10/2812.112.21212.2+0.46+3.911.5312.210183,87024,3007.5722.3-3,7890+10,232+6,4430.24+3,717244,480+5688,9233.65
'26/10/27121211.611.8-0.03-0.253.2311.631.02210,51739,9645.2724.8+5380-60,812-60,2730.29+1,236240,763-6058,3553.47
'26/10/2212.212.311.811.8-0.35-2.894.211.690.76346,32580,2704.3141.4-8,7140-186,856-195,5710.29+7,283239,527+1,2148,9603.74
'26/10/2112.212.31212.1+0.29+2.452.3612.090.33197,83630,9456.3924.1+12,1440-37,738-25,5931.04+6,946232,244+7547,7463.34
'26/10/2011.912.111.811.8-0.23-1.912.9811.840371,19190,6304.144.2+5670-233,492-232,9250.88+5,788225,298+8346,9923.1
'26/10/1911.912.111.912.1-0.25-2.031.8712.060.08412,04988,5714.6549.4-4,1450-226,948-231,0930.52+9,978219,510-1,8546,1582.81
'26/10/1612.412.512.312.3+0.06+0.491.8812.320214,23735,0386.1126.6-77.80-40,784-40,8620.61+1,703209,532+2138,0123.82
'26/10/1512.512.612.312.3-0.94-7.122.3512.140.98929,533198,6364.68115-24,4130-697,973-722,3860.64+33,714207,829-3,4057,7993.75
'26/10/1413.113.413.113.2+0.18+1.382.1513.140.45157,00124,8216.3320.8+1,6020-2,059-4570.34+366174,115+37411,2046.43
'26/10/1313.113.212.913-0.53-3.912.1412.930.69508,982107,1494.7566.3-4,6870-311,509-316,1960.48+11,216173,749-2,59910,8306.23
'26/10/1213.313.613.313.6+0.02+0.152.3713.450.74177,65032,6725.4423.8+7190-76,271-75,5521.1+5,237162,533-4013,4298.26
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
'26/10/0813.613.713.513.5-0.31-2.241.313.450.59238,50252,6614.5332.4+2360-137,582-137,3461.1+8,139157,296-1,29513,4698.56
'26/10/0713.813.913.713.8-0.03-0.221.0813.790.36131,35225,7025.1118.2+5220-35,404-34,8821.12-2,148149,157+36914,7649.9
'26/10/0613.913.913.713.9+0.11+0.81.5313.850.14162,93228,1135.822.4-15,4140-11,983-27,3970.89+4,755151,305-9714,3959.51
'26/10/0513.713.813.613.8+0.64+4.881.8313.78-0.15267,54838,6856.9236.8+7310+80,387+81,1181.19-2,692146,550+71514,4929.89
'26/10/0213.113.21313.1+0.02+0.151.313.090.23133,56720,8206.4217.5-13,8540+16,177+2,3230.98+1,111149,242+34913,7779.23
'26/10/0112.913.112.813.1+0.19+1.472.0113.11-0.08123,35921,4885.7416-3520+2,699+2,3470.59+959148,131-57213,4289.06
'26/09/3012.913.112.912.9+0.27+2.141.6612.910176,43627,2356.4822.9+1,3460+26,122+27,4690.47-2,319147,172+34714,0009.51
'26/09/2912.812.812.612.6-0.23-1.792.0212.620.16171,56035,3324.8621.8-1,0180-84,152-85,1700.44+5,265149,491-33713,6539.13
'26/09/2412.712.912.712.9-0.02-0.161.5512.80.54136,66425,4665.3717.5-8,0080-50,455-58,4630.19+2,665144,226-1,03713,9909.7
'26/09/231313.112.812.9+0.12+0.941.6412.9-0.08154,23123,6626.5220+1780+3,562+3,7400.33+1,092141,561+10715,02710.6
'26/09/2213.113.112.812.8+0.06+0.472.9912.86-0.7277,22940,4616.8536-1,3250+61,661+60,3360.33-5,891140,469-24414,92010.6
'26/09/2112.512.712.512.7+0.29+2.331.6112.76-0.39247,81037,9556.5331.3+2,6320+134,263+136,8960.35-6,114146,360+42015,16410.4
'26/09/1812.312.412.212.4+0.44+3.672.4212.44-0.16266,45141,8546.3732.8+3,0120+126,161+129,1730.29-7,382152,474-1,32214,7449.67
'26/09/1711.912.211.912+0.25+2.132.6411.940.33248,98333,2007.530.1+3,0970+76,268+79,3650.24-2,877159,856+2,22316,06610.1
'26/09/1611.611.811.611.7+0.18+1.562.1611.730110,45017,8186.212.9+2,6470-10,172-7,5250.18+94162,733+62813,8438.51
'26/09/1511.711.711.511.6-0.13-1.111.7111.57-0.17142,15627,4285.1816.5-32,6940-6,015-38,7090.14-70162,639-1,27913,2158.13
'26/09/1411.511.811.411.7-0.16-1.352.9611.650.26214,69344,8894.7824.9+2,1370-52,230-50,0930.18+1,767162,709+58814,4948.91
'26/09/1111.81211.711.8-0.42-3.432.2811.87-0.25395,90885,2554.6446.7-2,8000-182,748-185,5490.15+4,090160,942-84913,9068.64
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
'26/09/1012.212.312.112.3-0.13-1.051.6912.220.33170,39132,2845.2820.7-12,8280-43,408-56,2360.2+8,131156,852-2,93914,7559.41
'26/09/0912.412.612.312.4+0.04+0.322.0212.390154,93522,3146.9419.3+8,8800+41,337+50,2170.44-482148,721+1,03517,69411.9
'26/09/0812.512.612.312.4-0.17-1.362.3212.270.65159,66430,1045.319.9-6,5650-20,494-27,0590.28+4,352149,203-88716,65911.2
'26/09/0712.412.612.312.5+0.39+3.222.1412.54-0.16301,01541,1617.3137.5-1,8970+187,919+186,0220.39-5,770144,851+2,10617,54612.1
'26/09/0412.112.211.812.1+0.44+3.762.9112.14-0.08211,51928,2507.4925.4+15,1450+55,538+70,6830.41-2,311150,621+1,16315,44010.3
'26/09/03121211.611.7-0.2-1.683.211.690179,92032,6685.5121.3+5,0540-21,840-16,7860.15-1,978152,932+1,18114,2779.34
'26/09/0212.112.211.911.9-0.42-3.412.2711.870.17263,56852,3365.0431.6-36,8670-98,642-135,5090.06+10,651154,910-6,19213,0968.45
'26/09/011212.411.912.3+0.49+4.153.7212.41-0.81350,08846,7517.4942.8+6,1930+224,415+230,6090.18-11,056144,259+3,31119,28813.4
'26/08/3111.611.811.511.8-0.14-1.172.5911.780.34224,53038,5445.8326.1-26,0210-12,207-38,2270.07+4,946155,315-1,90815,97710.3
'26/08/281212.111.912+0.12+1.011.4411.98-0.17166,81722,6177.3820+9,7400+33,802+43,5420.51-1,320150,369+1,37717,88511.9
'26/08/2711.91211.811.8+0.09+0.772.0411.830.08252,97734,7777.2730.2+3,1790+99,051+102,2300.34-9,579151,689+38816,50810.9
'26/08/2611.311.811.311.8+0.41+3.624.2311.8-0.43227,43731,4577.2326.4-5360+91,327+90,7910.28-6,498161,268+3,77716,12010
'26/08/251111.310.911.3+0.17+1.524.0311.310.26181,25535,9345.0420-1,5020-32,094-33,5960.29+3,301167,766-68412,3437.36
'26/08/2411.411.411.211.2-0.2-1.762.3711.160.09119,09023,0125.1813.4-3,6860-20,786-24,4720.32-169164,465-1,37613,0277.92
'26/08/2111.211.411.111.4+0.12+1.073.0211.360.09159,56418,7068.5318+2,8870+23,231+26,1180.38-2,853164,634+85314,4038.75
'26/08/2011.311.31111.2+0.09+0.812.6911.250193,85324,3937.9521.7+180-30,234-30,2160.33+3,191167,487-1,08613,5508.09
'26/08/191111.21111.2-0.28-2.452.1911.050.99242,58650,6024.7927+4,1840-85,036-80,8520.33+4,507164,296014,6368.91
'26/08/1811.811.811.411.4-0.4-3.383.2911.390.44215,84145,7824.7125-5,7890-48,304-54,0930.26+712159,789-2,02114,6369.16
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
'26/08/1711.81211.711.8+0.08+0.681.7911.810.25169,80021,212820.1-4,9010+90,244+85,3440.36-6,051159,077+28216,65710.5
'26/08/14121211.711.8-0.15-1.262.8511.79-0.26217,62334,8466.2525.9+3,2550+66,243+69,4990.49-7,595165,128+61816,3759.92
'26/08/13121211.811.9+0.31+2.671.6411.90.08231,53933,4816.9227.6-2,1760+100,131+97,9560.43-6,425172,723+1,35415,7579.12
'26/08/1211.611.611.511.6+0.18+1.581.6611.64-0.34206,33727,7687.4323.9+8550+73,974+74,8290.5-4,523179,148+1,87514,4038.04
'26/08/1111.211.511.211.4+0.05+0.442.7311.420175,44725,5206.8719.9-8200+36,835+36,0150.44-3,080183,671+37412,5286.82
'26/08/1011.311.511.211.4+0.36+3.272.2711.38-0.09262,85034,4647.6329.9-9940+107,082+106,0880.45-3,085186,751+1,70012,1546.51
'26/08/0711.211.210.911-0.04-0.363.3511.03-0.18219,57432,7286.7124.2+1,0620-4,159-3,0960.45-2,386189,836+3,11810,4545.51
'26/08/061111.110.811-0.07-0.632.711.010.36224,50137,446624.6+7,8430-50,537-42,6940.43+6,222192,222-1,0637,3363.82
'26/08/0511.211.31111.1+0.63+6.013.2411.15-0.27424,39354,8247.7447.4+51.30+201,870+201,9210.16-21,962186,000+1,2098,3994.52
'26/08/0410.410.810.210.5-0.07-0.665.5910.57-0.76260,07041,9186.227.2+2,5240+2,995+5,5190.16-2,720207,962+7317,1903.46
'26/08/0310.510.810.410.6-0.27-2.493.6910.510.47303,44751,2675.9232.2+2.940-40,732-40,7290.12+260210,682-7396,4593.07
'26/07/3110.410.910.410.8+1.67+18.25.5710.760.65602,20876,8847.8363.9-2,4850+152,262+149,7770.12-15,506210,422-8957,1983.42
'26/07/309.069.658.949.16-0.06-0.657.79.2-0.44510,73469,3477.3647.4-9,3930-77,049-86,4410.14+4,584225,928-5088,0933.58
'26/07/299.949.988.819.22-0.71-7.1511.89.2201,013,520184,6455.4994.2-4630-450,988-451,4500.23+8,547221,344-5,3998,6013.89
'26/07/2810.210.39.899.93-1.03-9.43.389.811.21749,575173,6204.3275.4+9.30-418,320-418,3110.26+13,166212,797-1,63814,0006.58
'26/07/2710.91110.611+0.01+0.093.210.960230,06246,5984.9424.8+1,9440-71,180-69,2360.24+6,546199,631-1,78615,6387.83
'26/07/2411.111.310.911-0.52-4.533.6610.920.27338,95480,2374.2237.4-7780-160,181-160,9590.21+16,704193,085+4,12617,4249.02
'26/07/2311.611.611.211.5+0.09+0.793.2511.48-0.09194,76431,0716.2722.2+1790+8,685+8,8640.05+156176,381+2,27513,2987.54
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
'26/07/2211.611.711.311.4+0.18+1.613.4811.350.26300,61747,7806.2934.7-7430+54,221+53,4780.05-7,982176,225+3,32711,0236.26
'26/07/2110.711.210.711.2+0.79+7.59511.21-0.09260,05742,2016.1628.6-8140-8,717-9,5310.06+3,032184,207-2,0777,6964.18
'26/07/2010.710.810.310.4-0.13-1.234.9310.380.29337,74662,5535.435.6+2,7980-49,681-46,8830.07+1,639181,175+539,7735.39
'26/07/1711.311.410.510.5-1.63-13.46.9810.351.81,120,898293,5513.82123+2250-810,375-810,1500.03+31,641179,536+1,0799,7205.41
'26/07/1611.912.211.712.2+0.02+0.163.8711.981.56237,57648,7044.8828.4+4.30-40,434-40,4300.02+2,506147,895+1,7138,6415.84
'26/07/1511.912.211.812.2+0.43+3.673.4112.17-0.16222,01136,977626.8-3350-4,239-4,5740.02-10,951145,389+56,9284.77
'26/07/141212.111.211.7-0.36-2.987.5311.70.17633,938176,4603.5973.1+1340-415,845-415,7110.03+26,052156,340+6516,9234.43
'26/07/1312.412.51212.1-0.01-0.084.312.1-0.17272,58554,3905.0133.3+270-67,022-66,9950.03-620130,288+9096,2724.81
'26/07/0912.212.41212.1-0.08-0.663.5312.13-0.33311,27769,1754.537.9+780-139,747-139,6690.03+2,392130,908+2,9995,3634.1
'26/07/0812.312.31212.2-0.06-0.493.0312.090.66424,659113,1993.7551.5-1,0380-290,591-291,6300.06+9,851128,516+1,9422,3641.84
'26/07/0713.113.112.212.2-0.52-4.087.1412.160.571,219,968292,8214.17155+1890-1,036,483-1,036,2940.1+32,265118,502+4224220.36
'26/06/3012.412.812.412.7+0.74+6.123.07306.7-0.238,81416,9150.5226.8-44.20-2,955-2,9990.13+373,623000
'26/06/2911.812.211.712+0.33+2.853.69291.15-0.976,46413,4240.4818.6+1130-1,365-1,2520.17-2723,586000
'26/06/2612.312.411.611.7-1.03-8.15.9277.271.117,04455,7080.3148.9-380-11,691-11,7290.07+5953,858000
'26/06/2512.912.912.512.7+0.04+0.283.35304.50.185,71010,4130.5517.4-39.50-1,780-1,8190.12+773,263-1600
'26/06/2412.812.812.412.7-0.6-4.53.42302.930.4211,73735,5610.3335.6+1.920-7,143-7,1410.16+4553,186-32160.5
'26/06/2313.813.913.313.3-0.46-3.344.42316.70.589,47026,4300.3630.8+55.10-4,962-4,9070.17+1582,731-3481.76
'26/06/2213.313.713.313.7+0.95+7.433.13330.19-0.196,05910,2840.5919.7+23.10-1,734-1,7110.12+3842,573-9511.98
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
'26/06/1812.712.812.612.8+0.32+2.591.76308.16-0.464,8717,9130.6214.8-200-1,142-1,1620.1+282,189+4602.74
'26/06/1712.112.51212.5+0.07+0.543.31298.560.154,93810,4750.4714.5+2.050-2,614-2,6120.17+1572,156-47562.6
'26/06/1612.512.512.312.4+0.06+0.492.01296.340.365,0606,6940.7615+270-890-8630.18-841,999+81035.15
'26/06/1512.312.412.212.3+0.76+6.611.75296.1-0.055,5887,3670.7616.5+11.10-261-2500.15+582,083-39954.56
'26/06/1211.811.811.511.6+0.56+5.053.03277.520.035,0776,0580.8414.2-18.80+654+6350.14-622,025+391346.62
'26/06/111111.210.511-0.1-0.926.13264.99-0.288,64817,3820.522.5-1.770-2,372-2,3740.16+82,087+17954.55
'26/06/1011.511.711.111.1-0.65-5.535.54266.670.018,12322,9640.3522.1-60.90-3,146-3,2070.17+1242,079+25783.75
'26/06/0911.411.811.311.8+0.64+5.794.89283.27-0.344,7257,8690.613.1-53.90-1,021-1,0750.25+721,955+45532.71
'26/06/0810.911.310.811.1-1.03-8.474.42263.651.212,17127,6140.4432.4+67.30-6,396-6,3290.32-471,883-1980.42
'26/06/0512.412.511.912.1-0.6-4.694.76291.280.0910,03426,5850.3829.4-14.50-5,782-5,7970.26+2801,930-17271.4
'26/06/0412.812.912.712.7-0.3-2.31.85305.70.074,43813,6700.3213.6+35.70-2,835-2,7990.31+1671,650+9442.67
'26/06/031313.112.913+0.41+3.251.983130.033,7456,1600.6111.7+43.10-1,256-1,2130.27+631,483+5352.36
'26/06/0212.612.712.212.6+0.07+0.533.55303.090.055,86711,0520.5317.6-410-2,740-2,7810.2+1371,420-4302.11
'26/06/0112.412.812.412.6+0.32+2.63.71302.3-0.225,8327,6860.7617.6+19.30-3,286-3,2660.29+1241,283+6342.65
'26/05/291212.311.912.2+0.8+6.993.58292.950.363,4184,3150.799.93+230-416-3930.28+441,159-6282.42
'26/05/2812.112.311.311.4-0.47-3.928.34274.470.127,47712,6630.5921-9.910-2,995-3,0050.24+1211,115-1343.05
'26/05/2711.912.211.711.9+0.46+4.044.04286.67-0.234,4695,7490.7812.9+55.10-1,780-1,7250.15+141994+11353.52
'26/05/2611.711.711.411.5-0.02-0.23.09275-0.043,9616,5480.610.9-3.920-2,457-2,4610.04+166853+1242.81
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
'26/05/2511.311.611.211.5+0.71+6.622.92275.060.144,9595,7080.8713.6+1.170-3,487-3,4860.05+205687+2233.35
'26/05/2210.510.810.410.8+0.44+4.33.29257.80.213,0113,9760.767.66-370-1,832-1,8690.05+22482+3214.36
'26/05/2110.110.410.110.3+0.7+7.232.94246.480.491,5792,1970.723.89-440-278-3220.14+10460+4183.91
'26/05/209.749.89.579.62-0.17-1.72.32230.630.161,5614,9910.313.62+160-738-7220.25+17450-7143.11
'26/05/191010.19.759.79-0.28-2.753.31233.810.511,9245,6070.344.57-170-1,243-1,2600.21+58433+3214.85
'26/05/189.9210.19.7710.1-0.15-1.513.51240.460.491,4593,0720.473.48+480-658-6100.26+593750184.8
'26/05/1510.810.910.210.2-0.27-2.586.43243.050.942,0944,5650.465.28+110-758-7470.14-12316+1185.7
'26/05/1410.710.710.410.5+0.11+1.023.31250.650.489501,5600.612.4-110-147-1580.11-20328+1175.18
'26/05/1310.210.410.210.4-0.22-2.122.08248.390.371,7153,6400.474.24+260-598-5720.14+37348-1164.6
'26/05/1210.810.810.510.6-0.05-0.493.56251.491.261,1591,7580.662.96-720-55.4-1270.07-2311+3175.47
'26/05/1110.610.710.610.7+0.05+0.471.51254.710.481,3201,6570.83.38+710-403-3320.26-193130144.47
'26/05/0810.710.810.410.6-0.2-1.833.62254.250.21,9693,1340.635.02-230-754-7770.08+30332-1144.22
'26/05/0710.710.910.610.8+0.42+4.092.23259.40.041,2431,5910.783.22+190-407-3880.14-17302-1154.97
'26/05/0610.510.610.210.4+0.24+2.324.64249.33-0.011,6051,9780.814-670-399-4660.09-133190165.02
'26/05/0510.110.21010.2+0.01+0.11.38243.610.029461,4890.642.3+910-496-4050.29+43320164.82
'26/05/049.7910.19.7610.1+0.8+8.594.19243.87-0.191,4411,6880.853.45-910+255+1640.03-1328-3164.88
'26/04/309.69.69.329.34-0.06-0.642.97224.27-0.051,2801,6110.792.91+430-412-3690.28+423290195.78
'26/04/299.399.539.249.4-0.16-1.73.03225.83-0.11,2161,9430.632.74+440-378-3340.16-45287-1196.62
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
'26/04/289.629.839.559.56-0.1-1.032.98228.750.331,1651,7370.672.71-860-332-4180.04+1332-5206.02
'26/04/279.729.879.669.66+0.37+4.042.22230.940.413,1282,3191.357.33+700-1,029-9590.29+51331+4257.55
'26/04/248.969.298.929.29+0.61+6.984.3222.99-0.042,0971,4001.54.59-790+173+93.70.09-39280+2217.5
'26/04/239.049.228.468.68-0.15-1.78.61207.880.232,4902,6280.955.25-130-454-4670.31-32319-2195.96
'26/04/228.748.898.738.83+0.08+0.91.83211.930.011,0269861.042.17-40-242-2460.34-163510215.98
'26/04/218.698.798.588.75+0.3+3.52.54210.0601,4461,0361.43.02-10+56.3+55.30.36+17367+9215.72
'26/04/208.458.598.458.46+0.11+1.371.62201.280.821,1401,1081.032.33+10-87.5-86.50.35-30350+2123.43
'26/04/178.398.458.328.34-0.14-1.61.5199.480.368401,2680.661.69+110-356-3450.3+25380-2102.63
'26/04/168.398.498.328.48+0.2+2.441.96205.69-1.18709330.931.75+10+112+1130.24-18355+1123.38
'26/04/158.278.438.248.27+0.17+2.062.36198.570.029991,2950.772-170-308-3250.21+7373+2112.95
'26/04/147.968.127.928.11+0.41+5.32.54194.96-0.181,0001,2250.821.93+540+174+2280.21-38366+992.46
'26/04/137.697.767.667.7-0.02-0.321.27184.590.1178878911.46-360+195+1590.11-9404000
'26/04/107.647.737.67.72+0.27+3.661.65185.8-0.221,4661,2461.182.7+550+219+2740.21-26413000
'26/04/097.497.497.397.45-0.03-0.391.28179.19-0.191,1669351.252.08-810+182+1010.13-51439000
'26/04/087.297.527.297.48+0.73+10.83.39180.15-0.332,3412,1141.114.16+36.30+1,016+1,0520.34-104500-4000
'26/04/076.746.836.676.75+0.23+3.482.33162.16-0.071,7331,0321.682.8100+424+4240.28-83604-7406.62
'26/04/026.946.956.526.52-0.32-4.636.36155.680.592,1131,9881.063.39+60-243-2370.29+17687-21476.84
'26/04/016.736.856.676.84+0.56+8.892.98164.39-0.121,7341,6671.042.82-50+961+9560.28-108670+96810.1
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
'26/03/316.436.486.246.28-0.26-3.923.76150.83-0.022,7863,0010.934.24+730-862-7890.28+51778-24597.58
'26/03/306.456.596.416.54-0.25-3.682.67155.90.672,5512,9170.873.97-570-842-8990.08+6972708311.4
'26/03/276.626.816.596.79-0.09-1.333.21162.250.431,6451,9580.842.63-150-700-7150.24+80658-398312.6
'26/03/267.037.126.886.88-0.08-1.113.5165.37-0.131,4431,2571.152.43-0.40+75.7+75.30.28-59578+612221.1
'26/03/256.927.026.786.96+0.39+5.863.65167.2-0.121,8381,4601.263.07-110+871+8600.28-121637+811618.2
'26/03/246.826.846.466.57005.83159.03-0.812,0351,4711.383.24+24.60+29.8+54.40.31+56758+310814.2
'26/03/236.526.676.496.57-0.41-5.822.51156.880.553,6983,4371.085.83-110-983-9940.24-41702-510515
'26/03/207.087.16.96.98-0.04-0.52.85166.860.381,4101,0291.372.36-120+43.9+31.90.3-27743+911014.8
'26/03/197.17.1977.01-0.35-4.752.52166.860.891,7162,2600.762.92+7.40-940-9330.34+70770-810113.1
'26/03/187.357.47.257.36+0.24+3.332.08177.07-0.181,0779981.081.9-180+0.95-17.10.33+60700-110915.6
'26/03/177.077.197.077.13+0.23+3.291.75170.610.269449121.041.6100+162+1620.39-25640+1111017.2
'26/03/167.067.076.826.9-0.02-0.33.58165.310.181,0237961.291.71+270+48.1+75.10.39-45665-99914.9
'26/03/136.816.996.756.92-0.07-1.013.49165.760.21,2761,3660.932.1-110-145-1560.3+20710+2110815.2
'26/03/127.097.176.936.99-0.24-3.293.4167.84-0.021,5381,8100.852.6+170-600-5830.34+33690-178712.6
'26/03/116.947.276.917.23+0.54+8.035.35172.850.371,6831,5461.092.87+240-78.8-54.80.29-50657+1910415.8
'26/03/106.826.896.556.69+0.3+4.635.34160.230.231,7802,0140.882.88-150+153+1380.21-90707-138512
'26/03/096.56.546.26.4-0.72-10.14.8152.420.73,9175,2190.755.93-16.70-2,279-2,2950.26+189797+89812.3
'26/03/067.017.26.957.11+0.01+0.093.43170.740.017669920.771.3-80-40-480.36+7608+129014.8
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
'26/03/057.257.3777.11+0.33+4.865.44170.370.132,1951,6001.373.78+2.50-205-2020.4+7601-27813
'26/03/047.137.196.756.78-0.66-8.885.94162.480.144,2485,4790.787.06+0.60-1,985-1,9840.39+177594-268013.5
'26/03/037.767.857.447.44-0.37-4.725.2177.610.532,3983,3260.724.37+0.10-695-6950.43+26417+810625.4
'26/03/027.667.927.657.81-0.17-2.123.34187.260.071,4251,6760.852.67-15.60-624-6400.43+48391-29825.1
'26/02/267.938.037.857.98+0.06+0.742.29191.260.19309410.991.77+11.60-323-3120.5+19343010029.2
'26/02/257.858.037.747.92+0.29+3.773.85189.950.051,2741,2661.012.41-110-156-1670.45+16324-310030.9
'26/02/247.357.677.357.63+0.42+5.814.45183.090.038698920.971.58+47.10+32.1+79.20.5-5308+2310333.4
'26/02/237.297.57.217.21+0.01+0.094.05174.22-0.651,1501,1730.982.03-500-156-2060.30313-28025.6
'26/02/117.047.257.047.21+0.25+3.533.02172.830.071,1391,1181.021.95+11.20-62.8-51.60.51-26313+48226.2
'26/02/106.856.976.856.96+0.23+3.41.83168.91-1.111,0519351.121.75-80+105+97.40.48+8339+37823
'26/02/096.756.766.76.73+0.36+5.691.05161.95-0.251,1169931.121.800+366+3660.51-2333107522.7
'26/02/066.316.446.186.37-0.07-1.134.08153.65-0.521,4931,2931.152.25+20-22.2-20.20.51+8354-37521.2
'26/02/056.56.556.416.44-0.22-3.282.13154.75-0.11,1291,3170.861.75-30-142-1450.5+21346+47822.5
'26/02/046.526.676.516.66+0.07+1.112.53159.820.027895021.571.25+820+2.66+84.70.51-17325-237422.8
'26/02/036.616.656.56.59+0.23+3.62.42158.53-0.271,1538491.361.82-290+36+7.010.19+20342-19728.4
'26/02/026.456.486.256.36-0.25-3.753.41152.090.332,0152,4110.843.07+24.10-482-4580.3+19322+259830.4
'26/01/306.76.76.546.61-0.2-2.942.33158.350.131,5601,6760.932.47-20-254-2560.21+42303-117324.1
'26/01/296.96.916.746.81-0.06-0.912.4163.55-0.121,2649481.332.06-750-101-1760.22-8261-78432.2
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
'26/01/286.796.876.786.87+0.18+2.681.37165.06-0.138466651.271.38+5.20-108-1030.53+3269+19133.8
'26/01/276.66.716.596.69+0.13+1.941.9160.9-0.226896471.061.1-10+83.7+82.70.51-1266+39033.8
'26/01/266.556.596.546.56+0.01+0.220.8157.430.044555530.820.72+20-32.8-30.80.52+5267-18732.6
'26/01/236.536.566.456.55+0.1+1.521.68157.51-0.237646111.251.2-30+50.6+47.60.51+8262+38833.6
'26/01/226.456.526.426.45+0.16+2.551.59154.630.118767211.211.36-60+20.1+14.10.52+9254-128533.5
'26/01/216.336.426.256.29-0.15-2.362.59150.870.051,6731,7000.982.54+70-220-2130.54-44245+29739.6
'26/01/206.36.446.36.44+0.01+0.132.171540.398516681.271.300-181-1810.52-2289+59532.9
'26/01/196.276.456.256.43+0.1+1.513.12153.980.271,0577951.331.61+0.30-195-1950.52-12291+19030.9
'26/01/166.286.356.216.34+0.2+3.192.27152.080.011,1939111.311.8+0.30+244+2450.51+12303+48929.4
'26/01/156.096.146.056.14+0+0.031.49148.03-0.436796611.030.99+30-91.1-88.10.51-11291-18529.2
'26/01/146.146.216.136.14+0.06+1.031.3147.36-0.019886251.581.46+390+72.4+1110.5+21302+168628.5
'26/01/136.146.1666.08+0.04+0.732.62146.32-0.328266101.351.21-400+169+1290.38-17281+17024.9
'26/01/126.046.055.976.03+0.09+1.541.33144.710.069826101.611.42+50-186-1810.55+28298+86923.2
'26/01/095.95.985.765.94-0.01-0.143.68142.40.141,3378381.591.89+240+77.9+1020.49+1327006122.6
'26/01/085.926.015.95.95-0.01-0.141.89142.440.257545551.361.08-120+278+2660.38-5257-16123.7
'26/01/075.996.015.935.96-0.04-0.691.32142.980.015957610.780.85-7.920+239+2310.43-3262+16223.7
'26/01/065.8465.846+0.14+2.352.77144.03-0.027406501.141.05+330+161+1940.47-31265-136123
'26/01/055.725.935.725.86+0.29+5.243.7141.06-0.261,6871,2541.352.36+370+135+1720.33-3296-567425
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
'26/01/025.425.575.415.57+0.19+3.483.06133.540.128647511.151.14+10+278+2790.17-3299-313043.5
'25/12/315.325.45.325.38+0.03+0.581.56129.39-0.158165721.431.0500+210+2100.17-5302+513344
'25/12/305.315.365.285.35-0.01-0.191.52128.150.234465370.830.57-170-92.2-1090.17-21307+312841.7
'25/12/295.285.385.285.36+0.09+1.741.94128.73-0.026857390.930.88+0.930+89.8+90.70.23+3328+1512538.1
'25/12/265.235.275.225.27+0.1+1.891.09126.40.088205491.491.03+90+348+3570.23+3325+1411033.8
'25/12/245.215.225.175.17+0.01+0.240.97124.56-0.337614061.880.95-60+485+4790.19-15322-29629.8
'25/12/235.165.185.155.16+0.02+0.410.57124.11-0.217353731.970.91-10+192+1910.21-22337+19829.1
'25/12/225.115.155.085.14+0.15+2.921.46123.46-0.099756301.551.2-150+271+2560.21-31359+19727
'25/12/194.965.014.964.99+0.11+2.261.19119.650.177305131.420.8700+246+2460.26-2390+29624.6
'25/12/184.864.914.844.88-0.02-0.471.4117.110.086677810.850.78+40-359-3550.26+22392-29424
'25/12/174.954.974.884.91-0.03-0.551.77117.89-0.124416060.730.52-10-162-1630.25-2037009625.9
'25/12/164.924.954.854.93-0.1-2.031.86118.220.151,9451,9011.022.29-3.830-980-9830.25+3339009624.6
'25/12/154.975.054.975.04-0.13-2.461.49120.660.169561,1020.871.15+50-490-4850.28-10357+89626.9
'25/12/125.165.185.125.16+0.07+1.471.15123.98-0.065304441.190.66-170+50.1+33.10.260367+18824
'25/12/115.245.245.095.09-0.12-2.283.04122.33-0.198021,1010.730.99-100-68.7-78.70.32+236708723.7
'25/12/105.175.225.155.21+0.06+1.261.3124.96-0.015515061.090.69+10+232+2330.36-1036508723.8
'25/12/095.185.185.145.14-0.02-0.40.85123.350.043604390.820.45-23.20-88.8-1120.35+137508723.2
'25/12/085.085.165.085.16+0.11+2.11.73123.94-0.037606541.160.94+90+294+3030.44-21374-38723.3
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
'25/12/0555.064.985.06+0.07+1.341.54121.56-0.176695141.30.81-90+212+2030.41-8395+19022.8
'25/12/044.995.014.954.99+0.02+0.51.34119.740.014654421.050.56+90+45.6+54.60.44040308922.1
'25/12/0355.024.954.96+0.06+1.231.27119.41-0.227106431.10.85+37.90+9.17+47.10.41-3403-28922.1
'25/12/024.954.984.94.9+0.04+0.861.76117.690.016895101.350.82-20-81.7-83.70.26-740609122.4
'25/12/014.934.954.864.86-0.13-2.671.75116.390.279231,0500.881.09-130-572-5850.27+7341309122
'25/11/284.925.014.915+0.08+1.571.99119.240.555875051.160.7+7.950+49+570.32-54340+39126.8
'25/11/274.914.934.874.92+0.09+1.941.21117.890.147606361.190.9-7.150+215+2080.29-14239408822.3
'25/11/264.784.844.784.82+0.15+3.251.2115.85-0.047016841.030.81+90+141+1500.32-18536+48816.4
'25/11/254.734.744.644.67+0.1+2.282.19112.46-0.286696311.060.75-120+4.02-7.980.290554+18415.2
'25/11/244.64.614.564.57+0.01+0.321.24109.83-0.169066761.341-40-273-2770.33+3554+58315
'25/11/214.624.624.514.55-0.33-6.742.39108.690.562,5213,0430.832.76+9.160-1,432-1,4230.35-142551+47814.2
'25/11/204.844.894.794.88+0.27+5.922.08117.28-0.071,1621,0071.151.35-340+282+2480.32-42693+47410.7
'25/11/194.654.694.574.61-0.06-1.212.461100.591,5881,1431.391.76+190-655-6360.45+3167350709.52
'25/11/184.794.834.654.67-0.23-4.763.61111.80.182,2332,3400.952.53+37.10-846-8090.39+1741907016.7
'25/11/174.944.974.94.9+0.02+0.431.41117.560.036285681.110.74+170+226+2430.25-2140207017.4
'25/11/144.94.944.864.88-0.21-4.061.6116.90.171,8521,9710.942.18-390-752-7910.18+47423-37016.5
'25/11/135.065.15.025.09-0.03-0.531.51121.910.114493941.140.55+370-46.3-9.340.34+1537607319.4
'25/11/125.085.125.045.11+0.08+1.571.45122.610.073813401.120.4600+80+800.19-15361-37320.2
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
'25/11/115.155.155.035.03-0.07-1.352.41120.190.56936401.080.85-310-243-2740.19+20376+37620.2
'25/11/105.045.14.995.1+0.12+2.382.22122.250.164974791.040.6+70+48.3+55.30.31+535607320.5