≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00985A 主動野村台灣50 (還原股價) / K線圖(日)

00985A 主動野村台灣50

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
17.0917.98-0.89-4.95%6.73%16.1917.416.19
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%)
35,1155.92億11,7402.99張/筆16.8617.14 (-0.29%)
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)
20,0863.66億11,3391.77張/筆18.22-0.85 (-4.51%)

連續漲跌: 連7跌  ( -3.59元 / -17.36%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股ETF「50高手」大車拼！　7檔近1季報酬率飆1成 (ETtoday新聞雲 10/21 15:27)

• 「野村臺灣增強50主動式ETF證券投資信託基金」 (以下稱本基金)2026年9月30日收益分配評價日每受益權單位實際配發金額。 (分配收益公告 10/15)

• 外資狂砍1653億史上第3慘！記憶體4檔遭血洗　逆買5金控 (ETtoday新聞雲 10/13 16:30)

• 10月ETF除息秀！　冠軍出爐 (ETtoday新聞雲 10/11 08:01)

• 今年最強不是台積電「AI供應鏈才是主角」他點名5檔ETF：擊敗大盤 (ETtoday新聞雲 10/09 12:26)

• 最強不是台積電「AI供應鏈才是主角」　他點名5檔ETF：擊敗大盤 (ETtoday新聞雲 10/09 12:26)

• 高含「積」量ETF除息秀10月登場　5檔近1年報酬翻倍 (ETtoday新聞雲 10/06 11:56)

• 大盤登頂誰最賺？18檔ETF同創新高 主動式、市值型、海外科技全上榜 (Anue鉅亨 10/04 09:20)

• 主動式ETF光環退「22檔有18檔掉粉」　2大人氣王少逾16萬人 (ETtoday新聞雲 10/04 09:19)

• 台股市值首度突破170兆大關！00981A今年績效飆逾8成、規模增近5倍 (Anue鉅亨 10/02 11:24)

• 3檔主動式ETF大車拼　00985A、00992A年化配息率雙雙衝破18％ (ETtoday新聞雲 09/30 17:30)

• 「野村臺灣增強50主動式ETF證券投資信託基金」 (以下稱本基金)2026年9月30日收益分配評價結果。 (分配收益公告 09/30)

• 一文看9檔主動式台股ETF跑贏大盤　00992A、00981A漲逾8成 (ETtoday新聞雲 09/03 12:38)

• 台股反攻逼近46K　7檔ETF領先大盤創新高 (ETtoday新聞雲 08/27 16:02)

• 〈焦點股〉00981A強彈重回30元大關 穩居主動式台股ETF股王 (Anue鉅亨 08/14 13:07)

• 國巨漲停！8檔ETF加碼抱緊　4檔下車沒跟上 (ETtoday新聞雲 07/31 10:37)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00985A 主動野村台灣50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共316日｜股價已還原
成交價: 17.09元 (-0.89元/ -4.95%)成交張數: 3.51萬張成交金額: 5.92億元
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134高
近66日新低
連7跌
(-3.59元/ -17.4%)
第15高
近12日新高
第13高
近12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
17.09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3年5年10年15年20年今年
01/02
~11/06
起算價1919.820.622.219.519.311.5------12.2
漲跌價-1.89-2.72-3.46-5.13-2.39-2.26+5.57------+4.93
漲跌幅-9.96%-13.7%-16.8%-23.1%-12.3%-11.7%+48.4%------+40.5%
振幅15.9%18.7%22.5%26.7%32.4%32.6%100%------84.8%
成交張數7.5萬11.4萬19.8萬110萬145萬182萬300萬------263萬
成交金額13.3億20.9億37.9億248億331億411億591億------544億
週轉率5.16%7.86%13.6%75.7%99.4%125%206%------181%

* 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
'26/11/0616.217.416.217.1-0.89-4.956.7317.14-0.2935,11511,7402.995.92+4550+6,030+6,4860.18-2,10916,116+1882121.32
'26/11/0518.718.71818-0.85-4.514.0417.940.2220,08611,3391.773.66-1,3390-4,599-5,9380.09-1,01918,225+1240.13
'26/11/0419.219.218.318.8-0.15-0.794.9518.83019,8479,9821.993.71-1,3970-2,103-3,4990.18-40519,244-2230.12
'26/11/0319.619.61919-0.82-4.143.1818.940.2124,31313,8221.764.67-9.620-5,748-5,7580.28-67619,649-3250.13
'26/11/0219.619.919.519.8-0.01-0.051.8719.740.315,0486,8372.22.96-5000-1,543-2,0420.1-17620,325+22280.14
'26/10/3019.819.919.619.8-0.56-2.751.8719.750.322,54214,2681.584.45-1,4070-6,643-8,0500.15-10420,501+560.03
'26/10/2920.720.720.320.4-0.31-1.52.1820.340.1510,5386,7681.562.15-1,2030-1,573-2,7760.28+11220,605-9110
'26/10/2820.520.720.520.7+0.45+2.220.8420.6809,7124,3422.242+5940+1,969+2,5630.37-1520,493+36920.45
'26/10/2720.420.52020.2002.1320.190.216,9247,4522.273.43+2440+1,873+2,1170.54-22920,508-44560.27
'26/10/2220.820.820.220.2-0.32-1.562.9220.180.2524,16013,1961.834.94-5420-7,011-7,5530.52-36020,737-11000.48
'26/10/2120.820.920.520.6+0.13+0.641.9120.540.0516,2877,7142.113.37-7730-2,579-3,3520.56-12021,097-271010.48
'26/10/2020.620.820.420.4-0.26-1.261.7420.390.1524,28617,1061.425-2,3260-11,588-13,9140.44-9621,217+1121280.6
'26/10/1920.520.720.420.7-0.31-1.481.2920.650.1554,82828,3581.9311.3+2,2010-29,610-27,4090.5-37421,313+16160.08
'26/10/162121.120.921+0.09+0.431.0422.970.73157,04852,289336.4-1,0120-140,899-141,9110.17+3,11621,687000
'26/10/1521.121.120.920.9-0.69-3.191.0522.791.09196,60679,5202.4745.5-1,9620-167,368-169,3300.28+3,12318,571000
'26/10/1421.621.721.521.6+0.14+0.630.8923.710.3885,76828,1293.0520.5-1320-73,536-73,6680.22+1,72815,448-200
'26/10/1321.821.921.421.5-0.61-2.752.0123.580.3208,88477,3802.749.7-2990-178,966-179,2650.25+3,18913,720-4520.01
'26/10/122222.121.922.1000.9924.270.2191,00830,5562.9822+1300-77,275-77,1440.34+2,23310,531-1470.45
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
'26/10/0822.122.121.922.1-0.16-0.731.0624.210.4568,69424,1492.8416.7+5350-59,115-58,5800.37+7008,298-2480.58
'26/10/0722.322.422.222.2-0.05-0.20.9424.420.3350,64416,2053.1312.4-4340-42,419-42,8520.32+1,1767,598+1500.66
'26/10/0622.422.522.222.3-0.03-0.121.3424.520.1259,81819,4793.0714.7+1,4410-50,262-48,8210.4-9216,4220490.76
'26/10/0522.422.522.222.3+0.49+2.251.5824.520.2454,67013,8993.9313.4+3690-42,803-42,4330.19+8997,343-13490.67
'26/10/0221.721.821.721.8+0.21+0.970.6323.990.2156,25814,5173.8813.5-1020-51,561-51,6630.16+3,0056,4440620.96
'26/10/0121.521.621.421.6+0.28+1.320.8523.770.1728,0309,0973.086.64-1,2390-23,026-24,2640.19+4693,4390621.8
'26/09/3021.421.521.321.3+0.18+0.860.7723.52-0.092,1318022.660.5-310+585+5540.47+452,9700622.09
'26/09/2921.321.321.121.1-0.16-0.771.1923.37-0.32,3491,3511.740.55+17.10-211-1940.48-132,9250622.12
'26/09/2421.221.321.221.3+0.04+0.170.8523.61-0.552,4048552.810.56+51.30+427+4780.8-622,9380622.11
'26/09/2321.321.421.321.3+0.07+0.340.7723.57-0.551,0767641.410.25-420+446+4050.79+93,0000622.07
'26/09/2221.621.621.221.2+0.11+0.521.8923.44-0.342,6981,1972.250.63+290+1,470+1,4990.8-602,9910622.07
'26/09/212121.12121.1+0.17+0.820.5623.25-0.041,6079951.610.37-6.030+589+5820.79-173,0510622.03
'26/09/1820.820.920.820.9+0.41+1.990.7523.11-0.261,7691,0841.630.41+250+602+6270.79+73,0680622.02
'26/09/1720.620.820.520.5+0.05+0.271.622.601,74687520.4-200-83.7-1040.79+593,0610622.03
'26/09/1620.420.520.420.4+0.15+0.760.7222.57-0.131,4359231.560.32+1660-142+24.10.79+93,0020622.07
'26/09/1520.520.520.320.3-0.16-0.81.2422.38-0.041,4571,2561.160.33-10.80-475-4860.76+172,9930622.07
'26/09/1420.420.520.220.5-0.14-0.661.522.56-0.042,5571,5241.680.57-980-1,041-1,1390.76+1992,9760622.08
'26/09/1120.620.620.520.6-0.28-1.350.8322.73-0.133,0161,7961.680.68+360-1,422-1,3860.78+1192,777-10622.23
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
'26/09/1020.920.920.820.9-0.13-0.60.6523.1-0.392,0121,00520.46+210-244-2230.77+2442,6580722.71
'26/09/0921.121.22121+0.05+0.22123.21-0.262,3838672.750.56-790+25.4-53.60.7702,4140722.98
'26/09/0821.221.220.921-0.2-0.941.4223.17-0.32,2091,1091.990.51-40-35.3-39.30.79+112,4140722.98
'26/09/0721.121.321.121.2+0.08+0.390.6923.38-0.261,9091,3301.440.45-440+660+6160.79+132,4030723
'26/09/0421.121.120.721.1+0.35+1.711.7523.210.093,3801,0043.370.78-950-258-3530.8+192,390-2723.01
'26/09/0321.221.220.720.7-0.3-1.422.2922.85-0.042,3791,2161.960.55+330-666-6330.82+192,3710743.12
'26/09/0221.221.22121-0.3-1.40.9423.22-0.224,4872,7961.61.04-5250-1,769-2,2940.81+1682,3520743.15
'26/09/012121.42121.3+0.47+2.261.9623.56-0.263,2871,5422.130.77+530+574+6270.93+412,184+1743.39
'26/08/3120.92120.620.8-0.28-1.331.8923.1-0.523,6671,7282.120.84-780-1,915-1,9930.92-52,143-1733.41
'26/08/2821.321.321.121.1+0.03+0.130.9923.36-0.33,3651,5972.110.79+1150-870-7550.94+1202,148+3743.45
'26/08/2721.121.22121.1+0.22+1.041.0423.31-0.214,3631,4982.911.02-1480-620-7680.91+3542,028+1713.5
'26/08/2620.520.920.420.9+0.45+2.222.1323.09-0.33,0721,5501.980.7-38.10+1,224+1,1860.94-391,674+13704.18
'26/08/2520.120.419.920.4+0.28+1.42.4822.61-0.42,2991,1242.050.51+1810-199-17.30.95+441,713+8573.33
'26/08/2420.320.420.120.1-0.12-0.581.3422.26-0.231,7851,0021.780.4-140-427-4410.91+281,6690492.94
'26/08/2120.420.420.220.3-0.13-0.621.0722.43-0.41,4589941.470.33-79.50-267-3470.91+801,6410492.99
'26/08/2020.520.520.220.4+0.11+0.541.6122.57-0.42,6839782.740.6-65.90+974+9080.93-721,5610493.14
'26/08/192020.42020.3-0.2-0.971.6822.49-0.583,4581,4212.430.77+7.10+875+8820.95-31,633-12493
'26/08/1820.820.920.520.5-0.33-1.572.1422.7-0.534,2951,6912.540.98-220-658-6800.94-1321,6360613.73
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
'26/08/1720.620.820.620.8+0.28+1.371.0622.99-0.223,3001,7811.850.76-560+1,607+1,5510.95+21,768+3613.45
'26/08/1420.620.720.520.5-0.05-0.221.2822.72-0.42,9231,3382.180.66+2040+1,615+1,8180.97+81,766+9583.28
'26/08/1320.620.720.520.6+0.4+1.980.6722.77-0.44,3412,9731.460.99-550+1,261+1,2060.91+2881,7580492.79
'26/08/1219.920.219.920.2+0.39+1.971.3822.35-0.493,1341,4562.150.69-29.10+1,855+1,8260.93+3471,4700493.33
'26/08/1119.719.819.619.8001.1921.93-0.552,5898063.210.56-870+836+7490.92-101,1230494.36
'26/08/1019.819.919.719.8+0.3+1.541.1221.86-0.233,0861,2092.550.68+60+956+9620.94+101,1330494.32
'26/08/0719.819.919.419.5-0.26-1.332.4821.55-0.332,9759313.20.64+920-102-10.21.79+31,1230494.36
'26/08/0619.519.719.319.7+0.28+1.442.1921.85-0.372,8731,1932.410.62+1550+1,082+1,2371.77+81,1200494.38
'26/08/0519.419.719.419.5+0.5+2.631.8221.56-0.473,5871,3632.630.77+550+1,697+1,7521.73-1381,1120494.41
'26/08/0418.519.118.419+0.54+2.93.8421-0.432,6591,0622.50.55+1050+769+8741.71+321,2500493.92
'26/08/0318.118.61818.4+0.39+2.163.1720.42-0.496,6931,2065.551.36-360+863+8271.67+71,2180494.02
'26/07/3117.718.117.718+1.42+8.512.3519.780.556,3061,2555.031.25+3,0080-2,429+5791.67+371,211+2494.05
'26/07/3016.617.416.516.6-0.27-1.615.2618.45-0.655,9201,6123.671.1+5210+256+7771.07+161,1740474
'26/07/2917.817.816.616.9-0.88-4.957.1418.7-0.3821,6293,2196.724.04+1,1270+1,281+2,4080.94+81,1580474.06
'26/07/2818.518.517.817.8-1.01-5.363.6219.590.055,3332,7651.931.06-1,9620+1,529-4330.71-41,1500474.09
'26/07/2718.618.818.418.8+0.07+0.392.0820.73-0.12,2011,3071.680.45+6070-98.1+5081.12-301,1540474.07
'26/07/241919.218.718.7-0.6-3.12.9120.60.151,6371,4541.130.34-5070+198-3081-71,1840473.97
'26/07/2319.419.519.219.3-0.02-0.091.7821.38-0.422,1748722.490.46+4790+604+1,0831.1+71,1910473.95
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
'26/07/2219.319.519.319.3+0.52+2.751.3521.41-0.472,6549912.680.57-2630+1,155+8921-121,1840473.97
'26/07/2118.418.818.418.8+0.64+3.542.2520.85-0.532,0549292.210.42+5970+131+7281.05+21,196-2473.93
'26/07/2018.518.517.918.2-0.23-1.233.1120.010.15,8581,8963.091.17+8290-345+4840.93+31,194-1494.1
'26/07/1718.918.918.418.4-1.2-6.112.9220.2807,2593,6691.981.49-1,6100+1,735+1260.75-631,191+1504.2
'26/07/1619.519.719.319.6-0.09-0.462.0721.590.052,4651,1082.230.53-5370+668+1311.1+301,254-1493.91
'26/07/1519.419.719.319.7+0.47+2.462.1721.703,9569524.160.86+9300+53.8+9841.21-1051,224-2504.08
'26/07/1419.619.618.719.2-0.44-2.264.5221.21-0.147,5783,1412.411.58-1,5890+2,451+8621.01-1961,3290523.91
'26/07/132020.119.519.7-0.02-0.092.6721.660.053,3751,2102.790.73+7600-697+631.35+101,5250523.41
'26/07/0919.62019.619.7+0.15+0.792.0921.74-0.233,5819413.810.78+1,0080+323+1,3311.19-11,5150523.43
'26/07/0819.719.719.319.5-0.04-0.191.8121.63-0.513,3881,4522.330.73+5040+491+9950.97-291,5160523.43
'26/07/0720.220.319.519.6-0.67-3.323.8121.520.197,5082,0963.581.64-7140+1,484+7700.87-831,5450523.37
'26/07/0620.620.620.120.2-0.18-0.892.6222.220.364,9101,5883.091.1+410+60.1+1011.02-91,628-1523.19
'26/07/032020.52020.4+0.03+0.132.4922.6-0.442,6311,1222.340.59+28.10+908+9361.01-41,6370533.24
'26/07/0219.820.419.820.4+0.06+0.312.7222.56-0.43,2411,3402.420.72+1690+464+6331-101,641-1533.23
'26/07/0120.420.420.220.3+0.3+1.51.3622.49-0.45,9251,7413.41.33+7450+1,878+2,6231.91+291,651+1543.27
'26/06/3019.720.119.720+0.67+3.471.7322.030.186,2731,6673.761.38+1,8600+488+2,3472.36+31,622+1533.27
'26/06/2919.319.619.219.3+0.08+0.421.8421.44-0.527,1921,5564.621.54+1,3880-402+9861.97+151,619-2523.21
'26/06/26202019.219.3-0.82-4.073.5221.32-0.388,3673,8682.161.8+7660-1,375-6091.68+341,6040543.37
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
'26/06/2520.320.32020.1-0.05-0.271.822.2-0.274,2621,8652.290.95+380+1,267+1,3051.52+71,570-1543.44
'26/06/242020.219.820.1-0.33-1.61.6822.190.055,0542,9161.731.12-5810-730-1,3111.51-581,5630553.52
'26/06/2320.92120.520.5-0.37-1.782.722.59-0.136,2812,1602.911.44+2,0570-1,606+4512.33+31,621-3553.39
'26/06/2220.520.920.520.8+0.45+2.231.7823-0.136,8532,2043.111.57+1,6490+2,522+4,1711.9-821,618+3583.58
'26/06/1820.320.420.320.4+0.26+1.310.7222.57-0.453,6181,6702.170.81+8880+932+1,8201.56-91,700-10553.24
'26/06/1719.920.119.920.1+0.09+0.451.3122.25-0.325,1831,5773.291.14+1290+929+1,0581.37+21,7090653.8
'26/06/162020.12020+0.09+0.450.8222.2-0.543,3951,5522.190.75+2350+2,039+2,2741.99-31,7070653.81
'26/06/152020.119.919.9+0.48+2.471.1222-0.094,8311,7232.81.06-1420+2,422+2,2801.94-551,7100653.8
'26/06/1219.719.819.419.5+0.36+1.91.9521.59-0.653,7471,5952.350.81-730+2,568+2,4951.97+331,765+3653.68
'26/06/1118.919.418.619.1-0.14-0.713.7721.17-0.577,1122,3633.011.49-380+2,443+2,4051.96+161,732+4623.58
'26/06/1019.719.919.219.2-0.7-3.53.1921.27-0.335,3183,0661.731.15+3280-1,073-7451.97+121,716+1583.38
'26/06/0919.519.919.519.9+0.54+2.812.3922.06-0.414,0551,5662.590.88+1200+1,592+1,7121.9-171,704-1573.35
'26/06/0818.419.418.419.4-0.57-2.865.2721.45-0.377,5583,6002.11.58-3450+976+6311.88-371,721+1583.37
'26/06/0520.120.119.620-0.34-1.652.7322.01-0.056,7122,6912.491.47-1,7900+1,234-5561.94-2121,758-4573.24
'26/06/0420.420.420.320.3-0.21-1.020.9322.360.044,6601,8762.481.05-6190+1,227+6082.29-11,9700613.1
'26/06/0320.520.620.420.5+0.24+1.210.9422.73-0.586,0531,8503.271.37+1,6070+2,008+3,6152.41-61,9710613.09
'26/06/0220.420.42020.3-0.08-0.42.1422.34-0.044,9112,1942.241.09-60.60-364-4252.08+921,977-1613.09
'26/06/0120.220.520.220.3+0.24+1.221.4422.43-0.046,2452,0263.081.4+2,0780-57.5+2,0212.86+1761,8850623.29
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
'26/05/2919.920.119.920.1+0.52+2.641.222.120.147,8971,8854.191.75+1,2610-455+8062.45+661,7090623.63
'26/05/2820.320.319.519.6-0.54-2.714.1921.72-0.659,3963,3992.762.06+9580+792+1,7502.2-801,643-4623.77
'26/05/2720.320.52020.1+0.13+0.642.5422.23-0.238,2342,1693.81.84-9890+1,998+1,0092.01-871,723-11663.83
'26/05/2620.120.119.820+0.1+0.51.6922.030.057,4242,1473.461.63+2.890+3,273+3,2762.2+91,8100774.25
'26/05/2519.619.919.619.9+0.54+2.811.4521.920.0513,5622,7984.852.97+3,1940+791+3,9852.2-861,8010774.28
'26/05/2219.119.319.119.3+0.44+2.31.4921.36-0.147,3072,0983.481.55+1,8360+2,247+4,0831.62+111,887-7774.08
'26/05/2118.618.918.618.9+0.63+3.471.7920.8504,0621,6832.410.84+2980+1,634+1,9321.83-1271,876-1844.48
'26/05/2018.418.518.218.3-0.11-0.591.3820.21-0.35,3872,3632.281.09+2,1620-1,009+1,1531.78-152,003+1854.24
'26/05/1918.718.818.418.4-0.39-2.082.0820.34-0.357,8413,5072.241.6-67.60+1,088+1,0201.34-142,018+17844.16
'26/05/1818.618.818.518.8-0.19-11.6720.76-0.298,1523,2312.521.67+2,8610-2,018+8431.35-92,0320673.3
'26/05/1519.619.618.919-0.45-2.343.620.99-0.3811,1103,9342.822.35-2900+742+4520.8-2922,0410673.28
'26/05/1419.619.719.419.4001.8721.46-0.238,2752,2723.641.78-3140+3,891+3,5770.86-1662,3330672.87
'26/05/1319.419.519.219.4-0.27-1.381.3421.290.5610,1393,9132.592.16-3680-1,219-1,5870.95-1822,4990672.68
'26/05/1219.819.819.519.7+0.05+0.231.6621.660.2311,3862,6374.322.47-2,5400+2,175-3651.02+602,6810672.5
'26/05/1119.419.719.419.6+0.3+1.551.4121.630.146,1752,4702.51.33+2650-91+1742.04+952,6210672.56
'26/05/0819.419.619.119.3-0.05-0.282.4321.270.2811,6583,1033.762.48+530+644+6972.03-42,5260672.65
'26/05/0719.319.519.319.4+0.39+2.051.1921.330.2812,8912,8964.452.76+3,9190-7,518-3,5992.02+5542,5300672.65
'26/05/0619.119.118.619+0.19+1.012.7520.90.2910,4663,3583.122.18-5710-322-8941.27-411,976-5673.39
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
'26/05/0518.818.918.618.8+0.01+0.051.2520.720.149,7362,9713.282.01-3,8170+777-3,0401.38+1032,0170723.57
'26/05/0418.518.918.318.8+0.74+4.122.9120.75-0.0512,1773,3163.672.5+3,1150+988+4,1032.15-361,914-5723.76
'26/04/3018.318.31818.1-0.05-0.251.619.80.610,4193,0183.452.08+2960-1,513-1,2171.57+731,950+10773.95
'26/04/291818.217.918.1-0.1-0.551.7919.9708,8282,8613.091.76-4070-510-9171.51+31,8770673.57
'26/04/2818.218.418.118.2-0.08-0.451.4920.060.19,2473,3282.781.86+6100-2,244-1,6341.64+401,874-3673.58
'26/04/2718.418.518.118.3+0.34+1.922.0220.040.6416,0803,6964.353.24-5170-213-7301.52+1671,834-6703.82
'26/04/2417.81817.618+0.56+3.231.9319.780.0511,1982,6634.22.2+7100-116+5941.43+81,667+8764.56
'26/04/2317.918.11717.4-0.18-1.036.419.150.119,7465,2363.773.8-2,0650+1,219-8451.26-5181,6590684.1
'26/04/2217.517.717.517.6+0.12+0.681.2519.290.417,3702,8222.611.43-1,4330-898-2,3311.67+862,1770683.12
'26/04/2117.417.517.217.5+0.4+2.341.6519.140.5213,7283,1844.312.63-1,2730-4,547-5,8201.95-212,0910683.25
'26/04/2016.717.116.717.1+0.51+3.072.4718.660.748,9312,8063.181.67-1570-2,213-2,3702.2+422,1120683.22
'26/04/1716.316.616.316.5+0.23+1.391.5618.190.277,7372,1293.631.41-4650+208-2572.24-122,0700683.29
'26/04/1616.216.316.116.3+0.34+2.11.5318.06-0.398,0622,3623.411.44+1,3450+5.23+1,3502.33-122,0820683.27
'26/04/151616.215.916+0.18+1.151.4917.67-0.287,9322,3413.391.4+1930+1,566+1,7592.06+1632,0940683.25
'26/04/1415.815.915.715.8+0.26+1.691.1717.48-0.348,8062,1474.11.53+6230-1,035-4122.02+801,9310683.52
'26/04/1315.615.615.515.5-0.04-0.230.7617.21-0.475,3682,3572.280.92+1470-1,464-1,3171.89+1351,8510683.67
'26/04/1015.515.615.515.6+0.34+2.20.7117.23-0.357,6452,2613.381.31+3570+920+1,2771.86+5061,7160683.96
'26/04/0915.315.315.215.2-0.04-0.240.7116.96-0.9510,8181,9285.611.82+1,2510+2,147+3,3981.79-261,2100685.62
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
'26/04/0815.115.315.115.3+0.67+4.61.3716.9-0.3614,4973,2684.442.43+2,5510+5,278+7,8291.54+941,2360685.5
'26/04/0714.614.714.514.6+0.17+1.191.0116.16-0.3710,5071,9435.411.69+1,6530-2,523-8701.05-361,1420685.95
'26/04/0214.814.814.414.4-0.26-1.792.9615.94-0.196,0442,3872.530.97+8980-990-91.81.12-201,1780685.77
'26/04/0114.614.714.614.7+0.56+3.980.8316.23-0.197,2301,7664.091.17+2,4800+1,267+3,7470.94-151,1980685.68
'26/03/3114.514.514.114.1-0.44-3.052.4915.59-0.0613,1704,5602.892.07-1,1790-819-1,9980.46-741,213-4685.61
'26/03/3014.614.614.414.6-0.28-1.891.116.0709,4054,0452.331.51-1,2580-392-1,6500.69-301,2870725.59
'26/03/2714.714.914.614.9-0.07-0.491.5816.39-0.067,1601,9263.721.16-1,1460-748-1,8940.93+31,317+3725.47
'26/03/2615.115.214.914.9-0.03-0.181.7616.49-0.1810,8511,9455.581.8+8820-1,720-8381.15-1381,314+2695.25
'26/03/2514.91514.915+0.42+2.870.9416.51-0.128,6322,4043.591.42+1,9570-819+1,1390.98-421,4520674.61
'26/03/2414.814.814.514.5-0.07-0.52.5516.0307,5901,89741.22+3600-199+1610.6+531,4940674.48
'26/03/2314.614.714.514.6-0.42-2.781.3316.090.1217,4894,7303.72.82-1,8910+4,673+2,7820.54+91,441-3674.65
'26/03/2015.115.214.815-0.01-0.062.0516.59-0.127,4182,1153.511.23-4860+570+83.80.9+191,4320704.89
'26/03/1914.915.114.915-0.12-0.781.3816.59-0.067,1882,9672.421.19-2580-1,791-2,0490.99-951,4130704.95
'26/03/181515.21515.2+0.4+2.71.1716.72-0.067,2772,1953.321.21+1,3460-984+3621.32+571,508-1704.64
'26/03/1714.714.814.714.8+0.22+1.50.8716.35-0.497,6041,6734.551.24+1,1090+631+1,7401.07+181,4510714.89
'26/03/1614.714.714.514.5+0.02+0.121.6216.04-0.067,5971,9113.981.22+2710+510+7820.86+381,433-1714.95
'26/03/1314.414.714.414.5-0.13-0.872.0416.07-0.376,7802,1963.091.08-93.80-950-1,0440.8-161,395+3725.16
'26/03/1214.714.814.514.6-0.06-0.431.6616.19-0.256,1741,9843.111-6230+989+3660.82+821,4110694.89
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
'26/03/1114.414.814.414.7+0.57+4.042.3716.29-0.439,1562,3653.871.48+9500+1,855+2,8050.94-81,3290695.19
'26/03/1014.214.31414.1+0.39+2.842.1115.62-0.199,5342,4043.971.49+2,2000-252+1,9480.76+261,3370695.16
'26/03/0913.613.813.613.8-0.72-4.951.515.22-0.416,6056,5042.552.51-2,7160+361-2,3550.34-721,311-7695.26
'26/03/0614.314.614.314.5+0.06+0.441.6416-0.316,5371,9383.371.04-3480+918+5700.86-361,383+2765.5
'26/03/0514.414.514.214.4+0.49+3.522.3515.92-0.2516,7382,6826.242.65+6070-5,253-4,6461.21-121,419+2745.21
'26/03/0414.214.313.913.9-0.68-4.662.9215.39-0.3330,9948,4603.664.79+1,1420+4,740+5,8831.08+171,431+2725.03
'26/03/0314.91514.614.6-0.27-1.832.6816.050.2513,4334,9742.72.18-1,2420-393-1,6360.87-951,414-1704.95
'26/03/0214.61514.614.9-0.1-0.672.4216.380.069,5163,6912.581.56-1,0930-988-2,0811.1+1271,509-1714.71
'26/02/2614.91514.815+0.14+0.921.3516.470.185,8212,4712.360.96+2400-1,573-1,3321.31-721,3820725.21
'26/02/2514.714.914.614.8+0.3+2.061.6916.38-0.189,3522,5893.611.52-1,6350+341-1,2941.26+241,454+1724.95
'26/02/2414.314.514.314.5+0.35+2.51.7916.06-0.259,7522,2394.361.55+1,2730+3,806+5,0791.57+431,4300714.97
'26/02/2314.314.414.214.2+0.09+0.641.2215.68-0.3210,0183,5622.811.58+1,8040-4,646-2,8411.33+571,3870715.12
'26/02/111414.11414.1+0.17+1.241.1115.57-0.268,0812,6463.051.25+6620+1,608+2,2701.02-531,3590715.22
'26/02/1013.813.913.813.9+0.24+1.720.9315.39-0.337,1092,2583.151.09+1,9230+981+2,9040.9-371,412-3715.03
'26/02/0913.713.713.613.7+0.33+2.450.6815.0807,2752,2983.171.1+1,2240+1,559+2,7830.53+11,4490745.11
'26/02/0613.313.413.213.4-0.14-1.011.9514.73-0.079,0953,4602.631.33-1040-2,334-2,4380.3-401,448+2745.11
'26/02/0513.513.613.513.5-0.21-1.521.0614.80.4712,0963,8673.131.8-7470-3,012-3,7590.32+341,4880724.84
'26/02/0413.613.713.613.7+0.07+0.531.1315.107,9271,8764.231.19-1870-513-7000.45+21,454+5724.95
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
'26/02/0313.513.613.513.6+0.3+2.251.0915.02010,4142,4644.231.56+5080+1,904+2,4120.48-311,4520674.61
'26/02/0213.413.413.213.3-0.22-1.611.4114.69016,9205,6712.982.48-8610-1,063-1,9240.36+331,4830674.52
'26/01/3013.713.713.513.5-0.18-1.321.3914.880.3313,5324,6392.922.02-1,1250-1,384-2,5090.52-21,4500674.62
'26/01/2913.813.913.713.7-0.06-0.461.6415.090.2612,6753,3313.811.92-8540-1,640-2,4940.74+211,4520674.61
'26/01/2813.713.813.713.8+0.19+1.40.9315.23-0.210,5982,2434.721.6+1,2440-3,894-2,6500.91-3281,4310674.68
'26/01/2713.613.613.513.6+0.12+0.870.6715.03-0.275,8122,1182.740.87+4790-1,013-5340.67+631,7590673.81
'26/01/2613.413.513.413.5+0.1+0.750.6814.9-0.277,3172,2633.231.09+7120-3,255-2,5430.57-261,6960673.95
'26/01/2313.313.413.313.4+0.16+1.240.9614.81-0.416,5961,7783.710.97-760+2,705+2,6290.44+931,7220673.89
'26/01/2213.313.313.213.2+0.15+1.110.7614.61-0.279,1851,8305.021.34+3750+2,672+3,0470.4501,6290674.11
'26/01/2113.113.31313.1-0.23-1.711.7714.350.4214,8935,9142.522.15-1840-5,265-5,4480.38-1951,6290674.11
'26/01/2013.113.313.113.3+0.05+0.411.4414.6607,8201,8604.21.14-5050-769-1,2740.42+371,8240673.67
'26/01/1913.213.313.213.2000.6814.570.219,0562,6603.41.32-3200-1,126-1,4460.52-181,7870673.75
'26/01/1613.313.313.213.2+0.13+0.970.9714.590.077,0002,3692.951.02-2210-1,697-1,9180.58-1031,8050673.71
'26/01/1513.113.11313.1000.6914.430.218,3952,8352.961.21-7970-2,315-3,1120.63-191,908-1673.51
'26/01/141313.11313.1+0.15+1.190.7714.47-0.077,0632,0173.51.02+1920-832-6400.79+2761,927+1683.53
'26/01/131313.112.913+0.05+0.351.5414.32-0.219,1922,7543.341.32-53.90-2,060-2,1141.05-71,6510674.06
'26/01/1212.912.912.912.9+0.17+1.350.6414.26-0.146,7702,1453.160.96-250-369-3941.05+1821,6580674.04
'26/01/0912.712.812.612.7-0.03-0.211.9914.08-0.218,0612,5483.161.13-6000-9.34-6091.35+31,4760674.54
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
'26/01/0812.812.912.712.8-0.09-0.711.0614.09-0.0712,5173,4773.61.77-1650+121-43.81.47-391,4730674.55
'26/01/0712.912.912.812.9+0.05+0.350.9214.2-0.1411,3443,0123.771.61-3130-1,697-2,0101.5-1171,5120674.43
'26/01/0612.612.812.612.8+0.23+1.81.6614.18-0.358,9912,8533.151.27+12.10-3,137-3,1251.56+731,6290674.11
'26/01/0512.512.612.512.6+0.22+1.761.113.9-0.1412,8453,6993.471.78-1650+256+91.41.56+301,5560674.31
'26/01/0212.312.412.212.4+0.21+1.721.6413.65-0.0713,5682,7934.861.84+2370+1,889+2,1271.59+771,5260674.39
'25/12/3112.212.212.112.2000.5213.45-0.38,1822,4573.331.1+3730-1,687-1,3141.54-491,4490674.62
'25/12/3012.112.21212.2+0.08+0.681.2813.42-0.0710,7772,3854.521.44+2,8590-301+2,5581.47-111,4980674.47
'25/12/291212.11212.1+0.05+0.450.6813.37-0.388,6252,3873.611.15+1,0110-12.9+9980.91-381,5090674.44
'25/12/2612121212+0.13+1.070.6913.3-0.37,3732,3613.120.98+9580+1,782+2,7400.71+281,5470674.33
'25/12/2411.811.911.811.9+0.09+0.770.6913.19-0.5311,8421,9795.981.55+3460+4,572+4,9180.52-1361,519+1674.41
'25/12/2311.811.811.811.8000.3813.05-0.235,6851,6393.470.74+1370+2,356+2,4930.45-1261,6550663.99
'25/12/2211.811.911.811.8+0.15+1.320.713.010.088,6172,0494.211.12+4230+2,569+2,9920.42-1101,7810663.71
'25/12/1911.611.711.611.7+0.13+1.10.7912.810.317,0071,6744.190.9+1800-240-60.10.34-11,8910663.49
'25/12/1811.511.611.511.5-0.01-0.080.9412.680.2412,9472,4965.191.64+2200-623-4030.31+151,892-5663.49
'25/12/1711.611.711.511.5-0.04-0.311.112.72010,3392,3384.421.32-4.60-5,012-5,0170.27+51,877+5713.78
'25/12/1611.711.711.511.6-0.16-1.392.0912.70.4716,7836,5052.582.14-2030-8,257-8,4590.27+1181,872-1663.53
'25/12/1511.711.811.611.7-0.13-1.071.312.920.1512,5224,4342.821.62-2300-6,652-6,8820.32+711,7540673.82
'25/12/1211.811.911.811.9+0.11+0.930.6913.060.1510,1242,0145.031.32+1880-60.8+1270.37-261,6830673.98
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
'25/12/1111.911.911.711.8-0.04-0.311.5412.920.3121,8824,8804.482.85-1,2970-7,439-8,7360.34+1091,7090673.92
'25/12/1011.711.811.711.8+0.12+1.010.7813.01-0.0810,9443,4283.191.42-2000-4,197-4,3970.61-231,6000674.19
'25/12/0911.711.711.711.7+0.03+0.230.5512.91-0.315,5091,6273.390.71-70+1,053+1,0460.65-341,6230674.13
'25/12/0811.611.711.611.6+0.13+1.10.8712.88-0.315,6882,0972.710.73-280+1,398+1,3700.65+141,657+1674.04
'25/12/0511.511.511.411.5+0.08+0.710.6312.75-0.399,6721,4356.741.23+1,2180+2,065+3,2830.66-931,643+1664.02
'25/12/0411.511.511.411.4-0.05-0.390.8712.61010,4721,8215.751.32-280-1,904-1,9320.4-11,7360653.74
'25/12/0311.611.611.511.5+0.01+0.081.0312.6604,5041,5322.940.57+560-562-5060.41-331,7370653.74
'25/12/0211.611.611.511.5-0.01-0.081.1812.640.086,9901,8923.690.89-2500-1,668-1,9180.4-2961,7700653.67
'25/12/0111.611.611.411.5-0.13-1.091.3312.620.328,0963,1662.561.03-7370-2,443-3,1800.45-472,066-20653.15
'25/11/2811.511.611.511.6+0.14+1.191.1912.770.239,3672,3244.031.2+1,0900-101+9890.61+782,1130854.02
'25/11/2711.411.511.411.5+0.15+1.280.812.66-0.088,2612,0144.11.04+2970+860+1,1570.38+342,035+15854.18
'25/11/2611.311.411.311.3+0.14+1.220.6512.5-0.085,0621,8652.710.63+1460+672+8180.32-1742,0010703.5
'25/11/2511.211.311.211.2+0.15+1.311.0712.330.0810,5211,6516.371.3+520+124+1760.29-162,1750703.22
'25/11/241111.11111+0.08+0.740.6612.140.336,1551,8853.270.75+130+1,164+1,1770.28+62,1910703.19
'25/11/2111.111.110.911-0.43-3.741.4312.040.4118,3107,3332.52.22-3210-11,511-11,8320.27+1222,1850703.2
'25/11/2011.411.511.311.4+0.34+3.041.8912.550.0810,1432,0215.021.27+2310+630+8610.35+262,063+10703.39
'25/11/1911.111.21111.1-0.11-0.971.4612.160.2511,5453,8393.011.41+1220-1,315-1,1930.3+1892,0370602.95
'25/11/1811.311.411.111.2-0.24-2.152.1512.250.4914,1175,9202.381.75+550-3,383-3,3280.27-1501,848-13603.25
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
'25/11/1711.511.511.411.4+0.05+0.481.2812.560.168,3962,1993.821.06-960+1,051+9550.25-1311,9980733.65
'25/11/1411.411.411.311.4-0.23-1.961.3312.470.413,8895,0722.741.74-5420-3,944-4,4860.26+642,129-19733.43
'25/11/1311.511.711.511.6+0.05+0.471.2612.760.089,1121,8484.931.16-290-475-5040.38+662,065+19924.46
'25/11/1211.511.611.511.5+0.04+0.320.8712.670.314,8741,6932.880.62+1530-786-6330.39-71,999+10733.65
'25/11/1111.611.611.511.5-0.02-0.161.1812.650.168,6032,3833.611.1-390-3,530-3,5690.36+172,006+1633.14
'25/11/1011.411.511.311.5+0.15+1.361.6812.650.326,9772,0353.430.88+1470+1,101+1,2480.37-4501,989+10623.12