≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00686R 群益臺灣加權反1 (還原股價) / K線圖(日)

00686R 群益臺灣加權反1

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
1.131.07+0.06+5.61%6.54%1.171.171.1
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%)
31,5523,592萬94833.3張/筆1.141.13 (0%)
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)
33,1743,512萬54660.8張/筆1.06+0.03 (+2.88%)

連續漲跌: 連2漲  ( +0.09元 / +8.65%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 快訊／史上第7慘！台股單日崩1613點　台積電跌35元收2295 (ETtoday新聞雲 11/03 13:36)

• 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ETF受益人數連2周降溫 00686R等4檔台股反1逆勢增 (Anue鉅亨 08/19 11:51)

• 台股急殺！ETF搶購轉向　4檔反1人氣增 (ETtoday新聞雲 08/19 11:39)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00686R 群益臺灣加權反1 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,342日｜股價已還原
成交價: 1.13元 (+0.06元/ +5.61%)成交張數: 3.16萬張成交金額: 3,592萬元
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120低
近66日新高
連2漲
(+0.09元/ +8.65%)
歷史次高
近2日新低
第22高
近384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
1.13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1.040.990.960.911.021.121.682.233.243.68---1.63
漲跌價+0.09+0.14+0.17+0.22+0.11+0.01-0.55-1.1-2.11-2.55----0.5
漲跌幅+8.65%+14.1%+17.7%+24.2%+10.8%+0.89%-32.7%-49.3%-65.1%-69.3%----30.7%
振幅14.4%18.2%22.9%29.7%26.5%24.1%52.4%91%72.5%98.4%---44.2%
成交張數8.13萬11.4萬16萬23.5萬55.7萬128萬194萬279萬319萬355萬---182萬
成交金額8,837萬1.22億1.67億2.37億5.52億13億22.4億41.3億51.3億64.7億---20.5億
週轉率31.7%44.6%62.5%91.6%217%498%755%1087%1244%1385%---712%

* 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
'26/11/061.171.171.11.13+0.06+5.616.541.13031,55294833.30.36-6600+8,904+8,2440.02-1,2767,517+471141.52
'26/11/051.051.081.041.07+0.03+2.883.851.08-0.9333,17454660.80.35-250+17,092+17,0670.28-8,3858,793-5670.76
'26/11/041.031.071.021.04004.811.04016,56262426.50.17-500+6,989+6,9390.27-53517,1780720.42
'26/11/031.011.041.011.04+0.05+5.053.031.04020,68551640.10.21-1500+11,656+11,5060.29-93317,713+4720.41
'26/11/021.011.010.990.99002.021-1.0112,40520959.40.12-30-1,596-1,6000.35+2318,646+3680.36
'26/10/300.9910.980.99+0.02+2.062.061-1.0114,45152627.50.14-650+3,830+3,7650.35+1,47718,623-1650.35
'26/10/290.960.980.950.97+0.02+2.113.160.9707,636156490.07+50+1,657+1,6620.38-2017,146-19660.38
'26/10/280.960.970.950.95-0.02-2.062.060.96-1.054,0339940.70.04+60+1,289+1,2950.37-1,09817,166+4850.5
'26/10/270.970.980.960.97002.060.98-1.037,40216744.30.07+50+895+9000.37-2,88418,264-8810.44
'26/10/220.960.980.950.97+0.01+1.043.130.98-1.0312,23522753.90.12+160-4,496-4,4800.37+7,69521,148-16890.42
'26/10/210.960.970.950.96-0.02-2.042.040.9604,285126340.04+120-529-5170.36-6413,453+81050.78
'26/10/200.960.980.950.98+0.02+2.083.130.971.0210,63125441.80.1+210+3,708+3,7290.36-7413,517+16970.72
'26/10/190.970.970.950.96+0.01+1.052.110.96012,93825750.30.12+50+7,046+7,0510.35-38413,591-7810.6
'26/10/160.950.960.940.95002.110.9509,28618151.30.09+210+5,540+5,5610.35-87713,9750880.63
'26/10/150.940.960.940.95+0.03+3.262.170.96-1.0512,54435535.30.12-10+9,337+9,3360.34-85014,852-6880.59
'26/10/140.920.930.910.92-0.01-1.082.150.9202,74812322.30.0300+66.1+66.10.34-13015,702-8940.6
'26/10/130.920.940.920.93+0.02+2.22.20.9308,32122337.30.0800+4,443+4,4430.34+2715,832+401020.64
'26/10/120.920.930.910.91002.20.9103,77814825.50.03+50+1,401+1,4060.34-1615,805+2620.39
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
'26/10/080.910.920.90.91002.20.91010,20021647.20.0900-3,759-3,7590.34+5615,821+2600.38
'26/10/070.910.910.90.91+0.01+1.111.110.91.11,53510614.50.0100+279+2790.34+4715,765-5580.37
'26/10/060.90.910.90.9001.110.905,11021723.60.0500+1,865+1,8650.34-2515,718+5630.4
'26/10/050.910.910.90.9-0.02-2.171.090.906,047378160.05+100+206+2160.34-1,32615,743+7580.37
'26/10/020.930.930.920.92001.090.93-1.093,18013922.90.03+30-571-5680.34+8717,069-7510.3
'26/10/010.940.940.920.92-0.02-2.132.130.93-1.093,2383469.360.03+50-1,621-1,6160.33+1516,982-15580.34
'26/09/300.940.940.930.94-0.01-1.051.050.931.069,51937025.70.0900-3,673-3,6730.33-21816,967-35730.43
'26/09/290.940.950.930.95+0.02+2.152.150.9504,43312036.90.04+230+2,004+2,0270.33-8017,185+91080.63
'26/09/240.940.950.930.93-0.01-1.062.130.94-1.084,28616026.80.04+100-577-5670.32+7517,2650990.57
'26/09/230.940.940.930.94001.060.9402,95211525.70.0300-1,748-1,7480.32+1617,190+2990.58
'26/09/220.930.940.920.94002.130.9406,83831421.80.06+100-1,620-1,6100.32+37217,174+15970.56
'26/09/210.950.950.940.94-0.01-1.051.050.9404,66720023.30.0400+21.1+21.10.32+1316,802+1820.49
'26/09/180.960.970.950.95-0.02-2.062.060.95018,80531260.30.18+100+9,007+9,0170.32+26016,789-1810.48
'26/09/170.970.970.960.97-0.01-1.021.020.9704,64818525.10.05+100-1,309-1,2990.31+14816,529+1820.5
'26/09/160.990.990.970.98002.040.9809,19519048.40.09+70+4,045+4,0520.31+8016,3810810.49
'26/09/150.990.990.980.98-0.01-1.011.010.99-1.022,11811318.80.02+50+376+3810.31-57516,301-6810.5
'26/09/140.9910.980.99+0.02+2.062.060.981.0110,73824244.40.1100+6,691+6,6910.3+12316,876+3870.52
'26/09/110.980.990.970.97002.060.98-1.037,21922332.40.0700+2,554+2,5540.3-61816,753-8840.5
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
'26/09/100.960.970.960.97+0.02+2.111.050.961.034,50717026.50.04-100+2,143+2,1330.3-23917,3710920.53
'26/09/090.960.960.950.95001.050.96-1.052,95417716.70.03+30-1,194-1,1910.31+3517,610+6920.52
'26/09/080.960.960.950.95001.050.96-1.057,35227326.90.0700+2,106+2,1060.31-1,13517,575-2860.49
'26/09/070.960.970.950.95-0.03-3.062.040.9508,85238323.10.0800-6,927-6,9270.31+67118,710-6880.47
'26/09/040.980.980.970.98001.020.971.026,26719332.50.0600-4,072-4,0720.31+718,039+14940.52
'26/09/030.980.990.970.98002.040.99-1.023,51013825.40.0300+1,218+1,2180.31+4118,0320800.44
'26/09/020.970.980.970.98+0.02+2.081.040.9803,61816821.50.0400+850+8500.31+60117,9910800.44
'26/09/010.980.980.960.96-0.02-2.042.040.96017,55156830.90.1700-5,499-5,4990.31-1,06917,390-2800.46
'26/08/31110.980.98-0.01-1.012.020.9808,56721639.70.08+100+1,219+1,2290.32-2,48218,459+7820.44
'26/08/280.980.990.970.99002.020.972.027,45926228.50.0700-4,652-4,6520.32+1,62220,9410750.36
'26/08/270.990.990.970.99002.020.981.018,58936523.50.08+50-2,829-2,8240.32+2619,3190750.39
'26/08/261.011.010.980.99-0.02-1.982.970.981.0111,21950422.30.1100-6,214-6,2140.32+62719,2930750.39
'26/08/251.021.031.011.01001.9810.999,21328432.40.09+80-3,225-3,2170.33+1,01418,6660750.4
'26/08/241.011.0211.01001.981.0105,13616431.30.0500+703+7030.33-56017,6520750.42
'26/08/211.021.0211.01001.9810.993,69618020.50.0400-1,348-1,3480.33+15018,2120750.41
'26/08/201.011.0211.01-0.01-0.981.961.01010,92577314.10.11+70+1,725+1,7320.33+94018,0620750.42
'26/08/191.021.0311.02+0.02+231.02011,85132536.50.12+70+4,725+4,7320.32-96917,1220750.44
'26/08/180.991.010.991+0.01+1.012.021024,27046152.60.2400-2,058-2,0580.32-9418,0910750.41
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
'26/08/170.9910.980.99002.020.981.0113,91937337.30.1400-3,716-3,7160.34-35818,185+1750.41
'26/08/140.9810.980.99002.020.99018,12442742.40.18+50-6,137-6,1320.38+1,48918,543+1740.4
'26/08/130.990.990.980.99-0.01-110.981.019,75334328.40.100-2,300-2,3000.39+45517,0540730.43
'26/08/1211.010.991-0.01-0.991.980.9917,31528725.50.0700-6,592-6,5920.39+1,36916,5990730.44
'26/08/111.011.0211.01001.9810.995,13115932.30.0500-1,621-1,6210.39-13415,2300730.48
'26/08/101.021.0211.01-0.01-0.981.9610.997,82229226.80.0800-2,529-2,5290.4+30415,3640730.48
'26/08/071.011.031.011.02+0.01+0.991.981.02016,17723369.40.1700-2,384-2,3840.4+55415,0600730.48
'26/08/061.021.031.011.01-0.01-0.981.961.02-0.999,55722342.90.1+50-574-5690.4+72914,5060730.5
'26/08/051.011.0211.02-0.02-1.921.921.010.9814,73143134.20.1500-2,681-2,6810.4+60813,777-27730.53
'26/08/041.051.071.031.04-0.01-0.953.811.04012,60229742.40.1300-3,671-3,6710.4-1,35413,16901000.76
'26/08/031.031.051.031.05+0.02+1.941.941.05016,93039143.30.18-100-1,240-1,2500.4+2,18614,523+271000.69
'26/07/311.051.061.031.03-0.11-9.652.631.03027,2961,03126.50.28+150-1,792-1,7770.41-4,45812,337-32730.59
'26/07/301.131.151.11.14+0.02+1.794.461.130.8827,45761944.40.31+20-12.2-10.20.4+2,52616,795+11050.63
'26/07/291.081.151.081.12+0.03+2.756.421.13-0.8928,77593530.80.32-120+9,611+9,5990.37-2,05814,269+31040.73
'26/07/281.081.11.071.09+0.04+3.812.861.1-0.9212,19147425.70.13+50+2,584+2,5890.38-24016,327+211010.62
'26/07/271.051.061.041.05+0.01+0.961.921.040.9510,69221649.50.11+30+2,978+2,9810.37-42816,567+1800.48
'26/07/241.031.051.031.04+0.02+1.961.961.04011,35124446.50.1200+1,737+1,7370.37-1,41716,9950790.46
'26/07/231.021.041.021.02-0.01-0.971.941.02010,53121449.20.1100-3,259-3,2590.37+74518,412+2790.43
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
'26/07/221.021.031.011.03-0.01-0.961.921.03015,41832347.70.1600-6,991-6,9910.37+1,20917,667-6770.44
'26/07/211.071.071.031.04-0.04-3.73.71.030.9614,82539937.20.1600-637-6370.39-25516,458+1830.5
'26/07/201.091.091.061.08002.781.08023,21856041.50.25-30-2,998-3,0010.39+28116,713+2820.49
'26/07/171.041.081.031.08+0.07+6.934.951.08024,25274032.80.26-120-2,399-2,4110.4-9016,432-10800.49
'26/07/161.021.0311.01002.971.0105,90616635.60.0600-1,349-1,3490.41+65416,522+5900.54
'26/07/151.011.020.991.01-0.02-1.942.9110.997,94222934.70.0800-346-3460.41-2415,868+7850.54
'26/07/141.021.051.011.03+0.02+1.983.961.020.9718,908357530.19+50+1,644+1,6490.41+49215,892-1780.49
'26/07/1311.020.981.01+0.01+141.0109,19719547.20.0900-2,428-2,4280.41+29415,4000790.51
'26/07/0911.020.991-0.01-0.992.971010,34318256.80.1+20-1,100-1,0980.41+1,15815,106+31790.52
'26/07/0811.0211.01+0.01+121.0109,020188480.0900-1,069-1,0690.41-56313,948+2480.34
'26/07/070.991.010.971+0.01+1.014.041021,22233862.80.21+70+3,120+3,1270.41-1,68814,511-13460.32
'26/07/060.980.990.970.99+0.01+1.022.040.981.0110,292187550.100-1,424-1,4240.4+5116,199-1590.36
'26/07/030.9910.970.98+0.01+1.033.090.9808,30738021.90.0800+3,149+3,1490.4-2,72616,148+1600.37
'26/07/02110.970.97-0.01-1.023.060.98-1.0310,64519355.20.1100-966-9660.4+1,51518,874-5590.31
'26/07/010.970.980.960.98-0.01-1.012.020.971.0215,21227455.50.1500-3,107-3,1070.4-43517,3590640.37
'26/06/300.9910.980.99-0.02-1.981.980.981.0115,83432049.50.1600+2,276+2,2760.4-2,14917,794-60640.36
'26/06/291.011.0311.01-0.02-1.942.911.01012,78824053.30.13+40+491+4950.4+63619,943-51240.62
'26/06/2611.0411.03+0.04+4.044.041.03019,61750638.80.200+2,164+2,1640.4-76019,307+621290.67
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
'26/06/250.9910.970.99003.030.99011,30620954.10.1100-4,220-4,2200.4+1,02520,067-1,502670.33
'26/06/240.9810.980.99+0.03+3.122.080.9908,138271300.0800+2,085+2,0850.4-50919,042+2001,5698.24
'26/06/230.960.970.950.96+0.01+1.052.110.97-1.049,312190490.0900+443+4430.4+43319,551+9761,3697
'26/06/220.980.980.950.95-0.05-530.95015,13548431.30.1500-5,543-5,5430.4+26819,118-23932.06
'26/06/18110.991-0.01-0.990.990.9916,66226225.40.07+20-2,390-2,3880.41-15815,543+3323952.54
'26/06/171.031.0311.01-0.01-0.982.9410.995,25915234.60.0500-764-7640.41-8018,1080630.35
'26/06/161.011.0211.02001.961.010.9813,84920766.90.1400-4,305-4,3050.41+1,74918,188-5630.35
'26/06/151.011.0211.02-0.03-2.861.91.010.988,21031026.50.0800-3,090-3,0900.41+79316,439+5680.41
'26/06/121.031.051.031.05-0.02-1.871.871.040.959,806228430.100+1,683+1,6830.41-83715,646-6630.4
'26/06/111.071.11.061.07003.741.07010,228410250.11+10-1,454-1,4530.41-10016,4830690.42
'26/06/101.051.071.031.07+0.04+3.883.881.060.939,886330300.1+310-619-5880.41+70116,583+10690.42
'26/06/091.051.061.031.03-0.04-3.742.81.0309,48329332.40.1+20+1,055+1,0570.39-18615,882+22590.37
'26/06/081.071.091.061.07+0.05+4.92.941.07017,93652534.20.19+150+8,408+8,4230.39-3,15516,068+5370.23
'26/06/051.021.041.011.02+0.01+0.992.971.0209,63726536.40.100-1,709-1,7090.4+78119,2230320.17
'26/06/040.991.010.991.01+0.02+2.022.0210.9910,45920451.30.100+8+80.4-2,02818,4420320.17
'26/06/03110.990.99-0.02-1.980.990.9903,65622016.60.0400-1,594-1,5940.4+59020,4700320.16
'26/06/021.011.0311.01002.971.01010,15723942.50.100-446-4460.4+26119,8800320.16
'26/06/011.021.0211.01-0.01-0.981.961.0107,480258290.0800-802-8020.4+22719,6190320.16
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
'26/05/291.041.041.011.02-0.05-4.672.81.02010,50138027.60.1100+1,956+1,9560.4-40519,3920320.17
'26/05/281.041.081.031.07+0.02+1.94.761.060.937,37837419.70.0800-2,299-2,2990.4+35419,797+28320.16
'26/05/271.041.051.031.05-0.01-0.941.891.040.958,27632625.40.0900+495+4950.4-1,09719,443+340.02
'26/05/261.051.071.051.06001.891.0604,56312137.70.0500+446+4460.4+3320,540010
'26/05/251.081.081.061.06-0.04-3.641.821.0605,59231417.80.0600-902-9020.4-73420,507010
'26/05/221.111.121.091.1-0.02-1.792.681.106,78428523.80.0700-1,730-1,7300.4+1,96821,241-810
'26/05/211.141.141.121.12-0.05-4.271.711.1207,98325131.80.0900-50.5-50.50.4+74819,273-890.05
'26/05/201.161.171.151.17+0.01+0.861.721.160.854,55015429.60.0500-615-6150.4+3018,525-12170.09
'26/05/191.141.161.131.16+0.03+2.652.651.150.866,13419631.30.0700+1,431+1,4310.4-35918,495+6290.16
'26/05/181.151.151.131.13001.771.14-0.885,77420228.60.0700+601+6010.4-39818,8540230.12
'26/05/151.111.141.091.13+0.01+0.894.461.1305,39818129.80.0600-668-6680.4-45319,252+14230.12
'26/05/141.11.121.091.12+0.01+0.92.71.1205,573143390.0600+3,679+3,6790.4+30619,705+290.05
'26/05/131.131.131.111.11001.81.12-0.97,90223333.90.0900-3,179-3,1790.4+6219,399-1670.04
'26/05/121.11.121.11.11001.81.1103,69914924.80.0400-892-8920.4+53119,3370230.12
'26/05/111.121.121.11.11-0.01-0.891.791.1101,9058721.90.0200-663-6630.4+20018,8060230.12
'26/05/081.111.121.11.12+0.03+2.751.831.110.893,03417717.10.0300-1,249-1,2490.4+30918,606+22230.12
'26/05/071.111.111.091.09-0.04-3.541.771.1-0.928,18332525.20.0900-318-3180.4-27318,297010.01
'26/05/061.121.131.11.13002.651.120.886,92126426.20.0800+2,579+2,5790.4-64218,570010.01
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
'26/05/051.141.151.131.13-0.01-0.881.751.1303,91414327.40.0400-1,109-1,1090.4-11219,212010.01
'26/05/041.161.161.141.14-0.05-4.21.681.130.887,29839718.40.08+100-2,008-1,9980.41-25819,324010.01
'26/04/301.181.191.161.19002.521.180.848,610187460.1+100-2,481-2,4710.42+30119,582010.01
'26/04/291.181.191.171.19+0.02+1.711.711.180.845,146156330.0600+689+6890.41-46919,281010.01
'26/04/281.171.181.161.17+0.01+0.861.721.1705,92519630.20.0700-1,907-1,9070.41-24819,750-610.01
'26/04/271.181.181.151.16-0.03-2.522.521.17-0.868,435366230.1+200-1,266-1,2460.42+13319,998070.04
'26/04/241.221.221.191.19-0.04-3.252.441.19012,92542230.60.16+300-6,624-6,5940.41+1,12719,865070.04
'26/04/231.21.251.21.23+0.02+1.654.131.23010,47434530.40.13+50-2,417-2,4120.39+29018,738070.04
'26/04/221.221.231.211.21-0.01-0.821.641.22-0.837,65816945.30.09+20+2,358+2,3600.38-2,44018,448070.04
'26/04/211.241.241.221.22-0.02-1.611.611.23-0.824,96520524.20.0600+29.9+29.90.38-1,40820,888+670.03
'26/04/201.241.251.241.24-0.01-0.80.81.25-0.815,34118229.40.0700+746+7460.38-28022,296-110
'26/04/171.251.261.251.25000.81.26-0.83,81014626.10.05+50+162+1670.39+82022,576020.01
'26/04/161.251.261.241.25-0.02-1.571.571.240.84,418210210.0600-1,126-1,1260.39-1,07921,756-120.01
'26/04/151.271.271.251.27001.571.260.797,04125327.80.09+50-1,834-1,8290.39+51022,835+230.01
'26/04/141.281.291.271.27-0.03-2.311.541.2705,64525821.90.07+50+987+9920.38+9122,325010
'26/04/131.311.311.31.3-0.01-0.760.761.31-0.773,51114025.10.05+100-1,080-1,0700.38+10922,234-310
'26/04/101.321.321.31.31-0.02-1.51.51.30.7615,55929752.40.2+150+6,125+6,1400.37+46822,125040.02
'26/04/091.331.341.321.33001.51.3305,37015534.60.07+50+1,493+1,4980.37+1921,657-540.02
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
'26/04/081.351.351.321.33-0.08-5.672.131.320.758,88143920.20.12+200-3,955-3,9350.36+1,74221,633-3390.04
'26/04/071.41.421.391.41-0.02-1.42.11.40.715,18411047.10.07+100-1,258-1,2480.35-7519,8910420.21
'26/04/021.391.431.381.43+0.03+2.143.571.4309,28120744.80.13+150-1,564-1,5490.35+65819,966+5420.21
'26/04/011.421.421.391.4-0.06-4.112.051.390.716,76823928.30.1+180-1,592-1,5740.34+57219,308-90370.19
'26/03/311.441.481.441.46+0.03+2.12.81.4608,71328930.20.13+20+1,565+1,5670.33-89618,736+901270.68
'26/03/301.451.451.431.43+0.02+1.421.421.44-0.76,939198350.1+750-443-3680.33+919,632+6370.19
'26/03/271.421.431.41.41+0.01+0.712.141.4104,67417426.90.07+500+1,820+1,8700.29-21719,623-5310.16
'26/03/261.381.41.371.4+0.01+0.722.161.405,02414933.70.07+350+203+2380.25-66719,8400360.18
'26/03/251.391.41.381.39-0.03-2.111.411.3903,30811528.80.05+200-633-6130.23+18520,507+5360.18
'26/03/241.41.451.41.42-0.01-0.73.51.43-0.79,83123741.50.14+330+1,118+1,1510.22-46720,3220310.15
'26/03/231.431.441.421.43+0.04+2.881.441.4307,34729924.60.11+20+2,536+2,5380.2-52520,7890310.15
'26/03/201.381.411.381.39002.161.3905,55612943.10.08+250-111-860.2-21421,3140310.15
'26/03/191.391.391.371.39+0.03+2.211.471.3903,810136280.05+50+117+1220.18+30521,5280310.14
'26/03/181.371.371.351.36-0.03-2.161.441.350.743,49220017.50.05+150-1,349-1,3340.18+8721,223+5310.15
'26/03/171.381.391.371.39-0.01-0.711.431.380.725,62714638.50.08+250-226-2010.17+38821,1360260.12
'26/03/161.41.411.381.4002.141.4011,298157720.16+350-1,557-1,5220.16+70020,7480260.13
'26/03/131.421.421.41.4+0.01+0.721.441.406,84615045.60.1+180-1,220-1,2020.13+19720,0480260.13
'26/03/121.391.41.381.39+0.02+1.461.461.3905,73416734.30.08+30+633+6360.12+50619,8510260.13
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
'26/03/111.411.411.371.37-0.07-4.862.781.37012,18439430.90.17+40-2,472-2,4680.12+31419,345-1260.13
'26/03/101.421.451.41.44-0.03-2.043.41.430.6912,37134535.90.1800-5,181-5,1810.12+6919,031-1270.14
'26/03/091.451.491.451.47+0.08+5.762.881.47011,863495240.17-300+3,884+3,8540.12-36718,962+2280.15
'26/03/061.411.411.381.39-0.01-0.712.141.3906,74115244.40.09+10-1,017-1,0160.14+20419,3290260.13
'26/03/051.41.411.371.4-0.04-2.782.781.390.7116,65838842.90.23+20-4,500-4,4980.14+24719,125-80260.14
'26/03/041.41.441.41.44+0.07+5.112.921.430.6917,88751934.50.25+40+2,998+3,0020.14-1,62018,878+1001060.56
'26/03/031.341.371.331.37+0.04+3.013.011.3708,70422438.90.12+80+2,898+2,9060.14+18120,498060.03
'26/03/021.361.361.331.33002.261.34-0.758,90820044.50.12+100-4,121-4,1110.13-5320,317-1060.03
'26/02/261.331.331.321.33000.751.320.757,07214748.10.09+30-796-7930.13+4920,370-3160.08
'26/02/251.351.351.311.33-0.03-2.212.941.33012,12238431.60.16+120-2,743-2,7310.12+22120,321-13190.09
'26/02/241.391.391.351.36-0.04-2.862.861.350.747,98633723.70.11+40-2,381-2,3770.12-38120,100+6320.16
'26/02/231.381.41.371.4+0.01+0.722.161.390.717,16319037.70.1+20-494-4920.12+2020,481+5260.13
'26/02/111.421.421.381.39-0.02-1.422.841.3909,613300320.13+120-2,860-2,8480.12+6320,461-10210.1
'26/02/101.431.431.411.41-0.04-2.761.381.4105,88823924.60.08+100-242-2320.11-24720,398-15310.15
'26/02/091.441.451.431.45-0.03-2.031.351.440.698,14419242.40.12+120-1.15+10.80.1+60220,645+6460.22
'26/02/061.491.511.471.48002.71.48011,65022551.80.17+80-1,973-1,9650.09-5620,0430400.2
'26/02/051.471.481.461.48+0.02+1.371.371.470.682,45210822.70.04+20-744-7420.09+14620,0990400.2
'26/02/041.471.471.451.46001.371.450.684,28012035.70.06+60-635-6290.09-1519,9530400.2
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
'26/02/031.451.471.451.46-0.03-2.011.341.46010,42017160.90.15+20-1,012-1,0100.08+27419,9680400.2
'26/02/021.481.51.481.49+0.03+2.051.371.49010,89523147.20.1600-1,454-1,4540.08+89919,6940400.2
'26/01/301.441.471.441.46+0.03+2.12.11.4608,35116351.20.12-200+162+1420.08+19418,7950400.21
'26/01/291.431.441.431.43000.71.44-0.74,84210048.40.0700+370+3700.1-6518,6010400.22
'26/01/281.431.441.431.43-0.02-1.380.691.4302,61112321.20.0400+349+3490.1+22618,666-1400.21
'26/01/271.461.461.441.45-0.01-0.681.371.4505,34014237.60.0800-321-3210.1-7018,440-15410.22
'26/01/261.471.471.451.46001.371.4601,8138621.10.0300+1,091+1,0910.1-41718,510+1560.3
'26/01/231.471.481.461.46-0.02-1.351.351.4602,91011724.90.0400+95+950.1-2118,927-1550.29
'26/01/221.471.481.461.48-0.01-0.671.341.4802,96212723.30.04+50+604+6090.1-32018,948+1560.3
'26/01/211.51.51.481.49+0.01+0.681.351.4903,50015123.20.0500+400+4000.09-46119,2680550.29
'26/01/201.491.51.471.48+0.01+0.682.041.4803,17712824.80.0500-259-2590.09+8019,7290550.28
'26/01/191.491.51.471.47-0.02-1.342.011.48-0.684,37717225.40.0600+2,465+2,4650.09-1,81519,6490550.28
'26/01/161.51.511.481.49-0.02-1.321.991.4906,09026622.90.0900+317+3170.09-47121,4640550.26
'26/01/151.521.531.511.51001.321.5104,449117380.0700-530-5300.09+44121,935+13550.25
'26/01/141.521.521.511.51-0.01-0.660.661.5102,293121190.0300-206-2060.09-3321,4940420.2
'26/01/131.511.531.511.52-0.01-0.651.311.5204,002125320.06+100-329-3190.09+12621,527-1420.2
'26/01/121.531.541.521.53-0.02-1.291.291.5303,47310433.40.0500+1,758+1,7580.08-1,88121,401+2430.2
'26/01/091.551.571.531.55002.581.540.656,78615743.20.1100-1,831-1,8310.08+9423,2820410.18
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
'26/01/081.551.551.531.55+0.02+1.311.311.540.651,67510715.60.0300+32+320.09+823,188+20410.18
'26/01/071.541.541.531.53-0.01-0.650.651.54-0.654,71714732.10.0700+459+4590.09+11423,180-4210.09
'26/01/061.551.561.531.54-0.02-1.281.921.530.655,15218527.80.0800+806+8060.09-67923,066+5250.11
'26/01/051.581.581.541.56-0.04-2.52.51.550.649,33440822.90.15+120-4,928-4,9160.09+2,21523,7450200.08
'26/01/021.621.621.591.6-0.03-1.841.841.590.633,82328013.60.0600-2,412-2,4120.08+98621,530+20200.09
'25/12/311.631.631.611.63+0.01+0.621.231.620.611,96013914.10.0300+559+5590.08-2520,544000
'25/12/301.631.641.621.62001.231.63-0.621,7039318.30.0300-732-7320.08+8820,569000
'25/12/291.641.641.621.62-0.02-1.221.221.6204,64620422.80.0800-718-7180.08-36420,481-1100
'25/12/261.651.651.631.64-0.01-0.611.211.6402,79314319.50.0500+229+2290.08-18220,845-10110.05
'25/12/241.651.661.651.65-0.01-0.60.61.6501,84610018.50.0300-1,468-1,4680.08+27221,027-453210.1
'25/12/231.661.661.651.66000.61.650.64723613.10.0100+267+2670.08+1420,755+24742.28
'25/12/221.671.671.651.66-0.02-1.191.191.6604,25212833.20.0700-851-8510.08-60920,74104722.28
'25/12/191.681.691.671.68-0.02-1.181.181.6802,04466310.0300+369+3690.08+36221,35004722.21
'25/12/181.711.711.691.7+0.01+0.591.181.703,5709039.70.0600+1,445+1,4450.08-66220,98804722.25
'25/12/171.691.71.681.69001.181.7-0.591,3907817.80.0200+126+1260.08+7621,65004722.18
'25/12/161.691.711.691.69+0.02+1.21.21.6903,40327012.60.06-100+1,929+1,9190.08-29921,57404722.19
'25/12/151.691.691.671.67+0.01+0.61.21.68-0.62,00069290.0300+1,215+1,2150.08-86521,87304722.16
'25/12/121.661.671.651.66-0.02-1.191.191.660678818.370.0100+122+1220.08+9122,738-204722.08
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
'25/12/111.651.681.641.68+0.02+1.22.411.670.62,71113619.90.0400-190-1900.08+26522,647+4514922.17
'25/12/101.661.671.651.66001.21.650.62,2717430.70.0400-1,180-1,1800.08-25922,382-19410.18
'25/12/091.661.671.651.66001.21.6601,4639315.70.02+50-461-4560.08-15822,6410600.27
'25/12/081.681.681.651.66-0.02-1.191.791.6603,09818117.10.0500-592-5920.08+10822,799-495600.26
'25/12/051.691.691.671.68-0.01-0.591.181.670.68981038.720.0200-582-5820.08+20422,691-205552.45
'25/12/041.691.71.681.69001.181.6901,4497020.70.0200+921+9210.08+322,487-75752.56
'25/12/031.691.691.681.69-0.02-1.170.581.6906885811.90.0100+94.9+94.90.08+8322,484+255822.59
'25/12/021.691.711.681.71+0.01+0.591.761.70.583,31110930.40.0600+874+8740.08-32822,401-55572.49
'25/12/011.71.711.691.7+0.02+1.191.191.71-0.592,0338025.40.0300+579+5790.08-32822,729+185622.47
'25/11/281.71.71.681.68-0.03-1.751.171.69-0.66,36720431.20.1100+1,721+1,7210.08-2,57123,05705442.36
'25/11/271.711.721.71.71-0.01-0.581.161.70.582,81915318.40.05+50-1,371-1,3660.08+39625,62805442.12
'25/11/261.731.731.711.72-0.03-1.711.141.7203,42117519.60.0600-333-3330.08+25925,232-455442.16
'25/11/251.741.761.731.75-0.01-0.571.71.740.572,79910426.90.0500-655-6550.08+20424,973-2755892.36
'25/11/241.771.771.751.76-0.01-0.561.131.7603,72810834.50.0700+432+4320.08+33824,76908643.49
'25/11/211.761.781.751.77+0.06+3.511.751.77010,51736029.20.1900+1,467+1,4670.08+52924,431-4458643.54
'25/11/201.731.731.711.71-0.05-2.841.141.7105,70819928.70.100-1,875-1,8750.08+98423,902+1561,3095.48
'25/11/191.761.771.751.76+0.01+0.571.141.77-0.574,50519223.50.08-50-246-2510.08+52122,918-1411,1535.03
'25/11/181.741.761.731.75+0.03+1.741.741.7505,009251200.0900+55.3+55.30.08-43822,397+2641,2945.78
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
'25/11/171.711.721.711.72000.581.7202,3959425.50.04+50-820-8150.08+66722,835-4451,0304.51
'25/11/141.721.731.711.72+0.03+1.781.181.7204,365190230.0800-353-3530.08+2,08222,168+6011,4756.65
'25/11/131.691.71.681.69+0.01+0.61.191.6901,6606425.90.0300-67-670.08-22020,086+788744.35
'25/11/121.691.71.681.68-0.02-1.181.181.6801,3637418.40.0200+106+1060.08-13920,306+157963.92
'25/11/111.681.71.671.7+0.01+0.591.781.703,0368934.10.0500-689-6890.08+120,445+567813.82
'25/11/101.691.711.681.69-0.01-0.591.761.680.591,8118022.60.0300-832-8320.08+30720,444+27253.55