≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00665L 富邦恒生國企正2 (還原股價) / K線圖(日)

00665L 富邦恒生國企正2

日期: 10/28權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.058.01+0.04+0.5%1.25%8.038.128.02
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%)
4,3763,530萬43710張/筆8.078.05 (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)
6,2635,054萬7628.22張/筆8.07+0.14 (+1.78%)

連續漲跌: 連2漲  ( +0.18元 / +2.29%)

上市指數: 47035.58 (939.35 / +2.04%)

新聞及公告

• 台股高檔震盪「輕舟已過萬重山」 富邦投信黃昭棠：別預設高點 持續留在市場 (Anue鉅亨 09/29 18:46)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00665L 富邦恒生國企正2 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/28 交易資料統計

共2,492日｜股價已還原
成交價: 8.05元 (+0.04元/ +0.5%)成交張數: 4,376張成交金額: 3,530萬元
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428低
近3日新高
連2漲
(+0.18元/ +2.29%)
第1135高
近5日新低
第1430高
近5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

｜股價已還原
結算價
8.05元		3日
10/22
~10/28
5日
10/20
~10/28
10日
10/13
~10/28
1個月
09/29
~10/28
3個月
07/30
~10/28
半年
04/30
~10/28
1年
'25/10/29
~10/28
2年
'24/10/29
~10/28
3年
'23/10/30
~10/28
5年
'21/10/29
~10/28
10年
'16/10/31
~10/28
15年20年今年
01/02
~10/28
起算價8.548.788.778.959.8110.111.98.756.4117.422.2--10.7
漲跌價-0.49-0.73-0.72-0.9-1.76-2.02-3.88-0.7+1.64-9.38-14.2---2.66
漲跌幅-5.74%-8.31%-8.21%-10.1%-17.9%-20.1%-32.5%-8%+25.6%-53.8%-63.8%---24.8%
振幅6.91%10.8%12.9%12.6%23.3%35%42.7%67.3%139%78.9%182%--45.9%
成交張數3.65萬5.94萬9.31萬17.4萬63萬210萬494萬1,619萬3,103萬3,988萬4,097萬--392萬
成交金額2.95億4.93億7.9億14.9億58.1億190億499億1,623億2,605億3,319億3,604億--383億
週轉率8.1%13.2%20.7%38.5%140%466%1097%3595%6888%8853%9095%--870%

* 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
'26/10/288.038.128.028.05+0.04+0.51.258.0504,376437100.35+800+598+6780.99+9656,87301970.35
'26/10/278.068.158.018.01+0.14+1.781.788.02-0.126,2637628.220.51+7730+1,651+2,4240.97-19056,777+21970.35
'26/10/228.468.467.877.87-0.67-7.856.917.87025,8373,1858.112.09+1,0880-13,638-12,5500.8+96856,967-621950.34
'26/10/218.718.828.58.54-0.08-0.933.718.41.649,42067813.90.81-1,2290-2,258-3,4870.6+5655,999-702570.46
'26/10/208.758.758.618.62-0.16-1.821.598.62013,49469319.51.17-1,7440-1,007-2,7510.89+28155,943+143270.58
'26/10/198.888.888.778.78-0.1-1.131.248.7803,28731310.50.29+3200+135+4551.31+16855,662-203130.56
'26/10/168.858.988.858.88+0.23+2.661.58.781.138,61375011.50.77+1,6040+2,456+4,0601.23-31555,494+483330.6
'26/10/158.768.88.658.65-0.35-3.891.678.74-1.046,7857249.370.59-650-2,318-2,3830.85+38155,809-1142850.51
'26/10/148.8198.79+0.2+2.273.418.891.227,53264811.60.67+6590+3,824+4,4830.87-38555,428+1413990.72
'26/10/138.758.818.68.8+0.03+0.342.398.86-0.687,50957213.10.65-6770+2,287+1,6100.71-23655,813-352580.46
'26/10/128.858.948.738.77+0.16+1.862.448.8-0.3413,57395914.21.2+4440+6,233+6,6770.87-1,05756,049+712930.52
'26/10/088.548.718.58.61+0.03+0.352.458.461.746,80951413.20.58-1520-2,476-2,6280.76-26657,106+842220.39
'26/10/078.668.698.548.58-0.06-0.691.748.6-0.233,7984288.870.33+270-181-1540.8+2857,372+11380.24
'26/10/068.678.738.638.64+0.18+2.131.188.68-0.467,53471910.50.65-810-1,092-1,1730.79-257,344+31370.24
'26/10/058.478.498.338.46-0.03-0.351.888.52-0.719,45480311.80.8+9310-2,065-1,1340.81-1157,346-211340.23
'26/10/028.828.828.418.49-0.35-3.964.648.430.7119,8422,0799.541.69-1600-9,081-9,2410.59+1,56957,357-2091550.27
'26/10/018.848.848.88.84000.458.91-0.791,1841478.050.1+110+66+770.64-4755,788+83640.65
'26/09/308.768.868.668.84+0.05+0.572.288.91-0.798,1138349.730.71-590-1,645-1,7040.64+9955,835+83560.64
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
'26/09/298.98.938.778.79-0.16-1.791.798.760.3410,21779712.80.9-1490-5,453-5,6020.66+34355,736-3483480.62
'26/09/2499.028.98.95-0.08-0.891.338.96-0.113,9405547.110.35-9650-175-1,1400.69+21755,393-346961.26
'26/09/239.199.219.029.03-0.15-1.632.0790.335,3336338.420.48-5750-1,369-1,9440.93+18555,176-147301.32
'26/09/229.179.289.149.18+0.15+1.661.559.19-0.1114,7421,00114.71.36+8360+5,857+6,6931.07-1,39354,991+167441.35
'26/09/218.949.068.889.03+0.11+1.232.029.16-1.448,94273812.10.81+2130+2,050+2,2630.86+34056,384+1397281.29
'26/09/188.848.968.838.92+0.15+1.711.488.93-0.117,33259612.30.65+6060+2,476+3,0820.81-57356,044+1575891.05
'26/09/178.88.838.648.77-0.1-1.132.148.8-0.3413,2001,6018.251.15-1530-4,589-4,7420.66+26956,617-384320.76
'26/09/168.988.998.828.87-0.09-11.98.8706,0547607.970.54-3880-3,042-3,4300.71+26556,348-1304700.83
'26/09/159.119.138.968.96-0.06-0.671.888.910.563,90548880.35+320-528-4960.8+9456,083+66001.07
'26/09/148.979.058.849.02+0.07+0.782.359.03-0.117,874659120.71+9700+294+1,2640.79-1455,989+585941.06
'26/09/118.928.988.768.95-0.03-0.332.458.940.119,4421,0209.260.84+1360-185-49.40.56-4356,003+2445360.96
'26/09/109.059.058.98.98-0.15-1.641.648.960.2212,2911,3738.951.1-5520-6,193-6,7450.52+33856,046-2112920.52
'26/09/099.189.229.079.13-0.1-1.081.639.14-0.118,7928849.950.81+1120-2,319-2,2070.67+36655,708-45030.9
'26/09/089.299.299.169.23-0.08-0.861.49.190.436,4059806.540.59-2070-2,621-2,8280.64+40055,342-1235070.92
'26/09/079.669.669.299.31-0.32-3.323.849.280.3211,6931,4687.961.1-2,2670-5,587-7,8540.69+1,08054,942-1746301.15
'26/09/049.389.719.389.63+0.37+43.569.65-0.2114,5101,38910.41.39+1,0590+8,401+9,4601.25-1,51953,862+548041.49
'26/09/039.419.569.259.26-0.01-0.113.349.250.1111,9161,1969.961.12+6710+1,642+2,3130.99-55655,381+677501.35
'26/09/029.359.49.169.27-0.09-0.962.569.4-1.47,6489857.760.71-3520-1,850-2,2020.82+23055,937-56831.22
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
'26/09/019.469.59.319.36-0.09-0.952.019.340.216,9867039.940.66-1740-3,155-3,3290.91+46955,707-906881.24
'26/08/319.459.459.319.45-0.05-0.531.479.5-0.5310,95866616.41.03+530-133-79.60.95+8855,238-467781.41
'26/08/289.459.549.299.5+0.01+0.112.639.450.5312,32593713.21.16+2270+2,064+2,2910.94-6855,150-28241.49
'26/08/279.599.679.429.49-0.12-1.252.69.480.117,52274210.10.72-1,5190-2,120-3,6390.88+47455,218+88261.5
'26/08/269.469.719.469.61+0.21+2.232.669.60.110,35885112.21+8950+6,048+6,9431.26-1,64054,744-4068181.49
'26/08/259.449.539.359.4-0.02-0.211.919.44-0.436,82956112.20.64+2250-877-6521.03+9456,384-391,2242.17
'26/08/249.739.739.369.42-0.27-2.793.829.410.1111,6911,03311.31.11-1,7980-1,616-3,4140.97+44556,290-621,2632.24
'26/08/219.679.759.629.69-0.05-0.511.339.84-1.555,63748311.70.55-470+799+7521.42-16855,845+201,3252.37
'26/08/209.69.759.589.74+0.24+2.531.799.660.8214,4831,18312.21.4+9730+2,918+3,8911.43-47956,013+441,3052.33
'26/08/199.39.529.289.5+0.22+2.372.599.460.4213,1831,09312.11.24+1,1710+5,255+6,4261.18+14256,492+281,2612.23
'26/08/189.389.419.239.28-0.18-1.91.99.41-1.49,93986811.40.92-4280-3,368-3,7960.9+64856,350-631,2332.19
'26/08/179.299.479.289.46+0.23+2.492.069.380.858,73182210.60.82+8740+3,559+4,4331-66055,702-831,2962.33
'26/08/149.49.49.29.23-0.28-2.942.19.170.6515,3211,6509.291.42-1,3000-6,816-8,1160.89+68956,362-2361,3792.45
'26/08/139.439.529.389.51+0.11+1.171.499.440.7410,51471714.70.99-930+2,200+2,1071.21-47455,673+1061,6152.9
'26/08/129.689.689.399.4-0.33-3.392.989.48-0.8515,5021,7818.71.47-1,2220-6,323-7,5451.23+94656,147-1341,5092.69
'26/08/119.869.989.729.73-0.01-0.12.679.690.4113,9101,24811.21.37-6290+1,393+7641.56+29555,201-1161,6432.98
'26/08/109.759.859.699.74+0.11+1.141.669.9-1.649,54777012.40.93+3460+2,435+2,7811.7-40654,906-131,7593.2
'26/08/079.69.669.59.63+0.05+0.521.679.71-0.837,65075610.10.73-340-37.5-71.51.61-88555,312+101,7723.2
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
'26/08/069.759.769.569.58-0.22-2.242.049.65-0.7313,3111,105121.28+1210-2,847-2,7261.62+50656,197-1531,7623.14
'26/08/059.99.919.719.8+0.04+0.412.059.87-0.7110,587966111.04-3610+691+3301.59+39255,691+281,9153.44
'26/08/041010.19.759.76-0.17-1.713.529.83-0.7216,9111,35912.41.67+5250+1,352+1,8771.68+42555,299-871,8873.41
'26/08/039.9410.19.849.93+0.06+0.612.439.99-0.612,85097913.11.28-1870+3,204+3,0171.55-22154,874+211,9743.6
'26/07/311010.29.699.87-0.03-0.34.759.94-0.7130,8561,97015.73.06-1,5710-1,671-3,2421.62-1,27755,095-451,9533.54
'26/07/309.8710.19.859.9+0.09+0.922.7510.05-1.5226,4051,99813.22.63-20+10,815+10,8131.99-1,82856,372-1621,9983.54
'26/07/299.69.949.589.81+0.42+4.473.839.91-1.0245,8613,25014.14.5+1710+28,167+28,3381.89-5,31958,200+5192,1603.71
'26/07/289.369.629.319.39+0.08+0.863.339.57-1.9228,9892,30112.62.74+8030+13,476+14,2791.94-2,84963,519+1081,6412.58
'26/07/279.199.359.119.31+0.18+1.972.639.34-0.3211,8051,03811.41.09+1,1970+4,936+6,1331.66-90566,368+621,5332.31
'26/07/249.199.199.089.13-0.18-1.931.189.16-0.3311,9041,02111.71.09-6290-1,050-1,6791.39+45467,273-2091,4712.19
'26/07/239.129.359.029.31+0.22+2.423.639.31018,5951,698111.71-4630+5,954+5,4911.52+38466,819+2351,6802.51
'26/07/229.289.289.089.09-0.25-2.682.149.11-0.2213,5921,6908.041.25+540-5,637-5,5831.62+1,84966,435-1001,4452.18
'26/07/219.379.479.219.34-0.03-0.322.779.37-0.3220,6511,52813.51.93-1,4640-4,368-5,8321.61+2,62464,586+741,5452.39
'26/07/208.899.398.889.37+0.69+7.955.889.39-0.2130,8012,93910.52.84-1,0590+15,621+14,5621.9-2,30261,962+2541,4712.37
'26/07/179.229.348.688.68-0.7-7.467.048.8-1.3829,1362,69710.82.61+1,3120-1,318-6.222.08+61464,264-1721,2171.89
'26/07/168.999.388.979.38+0.46+5.164.69.221.7148,9773,19315.34.52-1,0160+29,167+28,1511.79-6,08263,650+2271,3892.18
'26/07/158.759.028.738.92+0.23+2.653.348.93-0.1129,8362,01514.82.65-1,0300+12,261+11,2311.89-2,59369,732+481,1621.67
'26/07/148.628.738.448.69+0.08+0.933.378.78-1.0425,8041,70115.22.22+1,5320+7,943+9,4752.05-1,32172,325+1111,1141.54
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
'26/07/138.598.838.568.61+0.11+1.293.188.67-0.728,8362,04014.12.51+3350+5,412+5,7471.76-1,56673,646+1551,0031.36
'26/07/098.68.88.478.5-0.12-1.393.838.52-0.2429,7452,281132.57-8410+4,671+3,8301.67-2,90275,212-738481.13
'26/07/088.068.638.058.62+0.56+6.957.28.610.1249,7183,73313.34.19+2,5580+26,300+28,8581.79-2,75678,114+2669211.18
'26/07/078.138.318.018.06-0.03-0.373.718.050.1229,8042,17413.72.43+5110+4,864+5,3751.29-1,52680,870-56550.81
'26/07/067.878.197.828.09+0.23+2.934.718.1-0.1220,1231,85010.91.62-2960+3,807+3,5111.19-27982,396+1496600.8
'26/07/037.748.077.747.86+0.12+1.554.267.88-0.2521,2332,02510.51.69+1,0690+1,197+2,2661.24-66482,67505110.62
'26/07/027.587.977.587.74+0.21+2.795.187.74028,3192,31012.32.21-920+3,686+3,5941.05-1,30083,339+95110.61
'26/07/017.547.617.487.53+0.09+1.211.757.56-0.47,0307599.260.53+5810-339+2421.07-17384,639+55020.59
'26/06/307.747.747.427.44-0.28-3.634.157.56-1.6124,9462,23311.21.89-1,5140-9,309-10,8230.97+2,62584,812-1414970.59
'26/06/297.497.797.477.72+0.34+4.614.347.660.7828,9512,062142.2+6390+2,395+3,0341.23-1,06282,187+1246380.78
'26/06/267.67.647.267.38-0.23-3.024.997.38045,6113,36413.63.38+2,4680+13,007+15,4751.11-9,30183,249-75140.62
'26/06/257.988.017.617.61-0.37-4.645.017.66-0.6638,6333,72810.42.99-4410-7,958-8,3990.68+73992,550+65210.56
'26/06/248.078.087.97.98-0.02-0.252.257.960.2522,3032,04510.91.78+1,3730-1,941-5680.77-2,05491,811+85150.56
'26/06/238.338.3588-0.32-3.854.217.940.7528,2722,79010.12.29-4910-7,672-8,1630.52+11993,865-25070.54
'26/06/228.438.478.068.32-0.08-0.954.888.270.643,5903,84211.43.58+4750-6,037-5,5620.61+49893,746-225090.54
'26/06/188.778.828.48.4-0.41-4.654.778.360.4857,2015,49310.44.89-5770-29,646-30,2230.53+6,95993,248-395310.57
'26/06/178.989.038.758.81-0.18-23.118.711.1431,0832,92510.62.76+2300-10,304-10,0740.48-2,55086,098+375700.66
'26/06/169.329.328.998.99-0.31-3.333.558.970.2225,3592,37810.72.31-1,3090-14,243-15,5520.45+3,03488,648-45330.6
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
'26/06/159.389.479.259.3+0.04+0.432.389.270.3221,0661,33815.71.97-7760-2,562-3,3380.72+1,56485,61405370.63
'26/06/129.099.2999.26+0.35+3.933.259.26017,0871,559111.57+1,5180+7,758+9,2760.88-2,13484,050+95370.64
'26/06/119.039.218.828.91-0.13-1.444.318.870.4520,5422,4198.491.84-5850-4,629-5,2140.57+67286,184-275280.61
'26/06/109.149.1799.04-0.13-1.421.859.08-0.4422,3812,040112.03-5260-6,799-7,3250.69+1,96585,512-55550.65
'26/06/099.169.239.069.17+0.01+0.111.869.23-0.6513,8121,27210.91.26+1430-2,761-2,6180.81+18783,547-365600.67
'26/06/089.059.329.029.16-0.25-2.663.199.16014,6561,6708.781.34+4600+750+1,2100.78-47483,360+215960.71
'26/06/059.459.549.49.41-0.06-0.631.489.350.6411,1181,03310.81.05-5610-3,276-3,8370.68+1,38383,834+35750.69
'26/06/049.599.639.459.47-0.17-1.761.879.440.3210,6931,2698.431.02-2920-5,227-5,5190.8+1,03482,451-195720.69
'26/06/0310109.619.64-0.26-2.634.149.66-0.2125,9382,29211.32.53-6,2640-9,231-15,4950.86+1,68381,417-1495910.73
'26/06/029.439.929.359.9+0.48+5.16.0510.09-1.9247,1302,87716.44.57+4,3400+25,252+29,5922.16-5,76879,734+1207400.93
'26/06/019.349.529.219.42+0.09+0.963.329.44-0.2114,7721,18712.41.39+1,5950+5,058+6,6531.21-78785,502-86200.73
'26/05/299.189.389.179.33+0.33+3.672.339.240.9615,2981,5529.861.42+1,1250+3,696+4,8210.89+43086,289-86280.73
'26/05/289.49.458.959-0.43-4.565.39.11-1.2243,5404,30210.13.97+3870-17,381-16,9940.67+2,69485,859-356360.74
'26/05/279.729.729.49.43-0.27-2.783.39.340.9524,4582,5599.562.33-1,4800-10,421-11,9010.61+2,50283,165-546710.81
'26/05/269.79.789.529.7+0.08+0.832.79.630.7224,2341,69314.32.34+9290+1,993+2,9220.95-2,71180,663-4457250.9
'26/05/259.659.689.619.62-0.07-0.720.729.590.317,2741,0067.230.7-1380-1,142-1,2800.75+1,21183,374-141,1701.4
'26/05/229.619.729.549.69+0.03+0.311.869.591.0317,7481,616111.71+6310-3,540-2,9090.78+43382,163-291,1841.44
'26/05/219.839.869.659.66-0.05-0.512.169.491.7618,5861,63611.41.81-9130-11,319-12,2320.65+4,48681,730+71,2131.48
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
'26/05/209.789.89.689.71-0.07-0.721.239.73-0.217,0357529.350.68-4970-2,605-3,1020.86+58577,244-3731,2061.56
'26/05/199.759.869.699.78+0.03+0.311.749.8-0.29,94581212.20.97+160+2,191+2,2070.97-1,03176,659+21,5792.06
'26/05/189.789.859.639.75-0.23-2.32.29.710.4118,5922,0848.921.81-4510-8,131-8,5820.96+1,71877,690-81,5772.03
'26/05/1510.310.39.989.98-0.41-3.952.899.871.120,3782,3008.862.06-1,3420-8,855-10,1971.09+2,93875,972-381,5852.09
'26/05/1410.710.810.310.4+0.05+0.484.4510.330.5832,1702,49012.93.41-5890+3,479+2,8901.39+4073,034-51,6232.22
'26/05/1310.410.410.210.3-0.03-0.291.9310.34010,26997210.61.06+3370-1,424-1,0871.52+31272,994-211,6282.23
'26/05/1210.410.510.310.4+0.12+1.171.5610.38-0.113,7071,36310.11.43+3320+3,712+4,0441.44-58172,682+61,6492.27
'26/05/1110.310.310.210.2-0.03-0.291.3610.36-1.078,5889638.920.88-2520-1,482-1,7341.35+88073,263-491,6432.24
'26/05/0810.310.310.210.3-0.1-0.960.9610.34-0.588,2368649.530.84+940-270-1761.41+11772,383-1961,6922.34
'26/05/0710.310.410.310.4+0.27+2.671.5810.4-0.1920,9261,901112.18+2,5220+8,373+10,8951.39-1,72072,266+1581,8882.61
'26/05/061010.29.9710.1+0.23+2.331.9210.16-0.4918,4701,76710.41.86+1230+5,846+5,9690.83-2,08873,986-7501,7302.34
'26/05/0510.110.19.829.88-0.31-3.043.0410.03-1.5220,2712,3368.682.01-2,2980-9,126-11,4240.8+3,17076,074-1532,4803.26
'26/05/0410.110.310.110.2+0.32+3.242.6310.140.4923,5862,05611.52.41+1970+7,495+7,6921.3-1,04872,904+1372,6333.61
'26/04/301010.19.869.87-0.2-1.992.189.89-0.29,8841,2507.910.98+2850-4,279-3,9941.25+1,78173,952-422,4963.38
'26/04/299.8510.19.8410.1+0.28+2.862.5510.13-0.612,6031,17010.81.26-240+4,441+4,4171.19-89372,171+112,5383.52
'26/04/2810109.789.79-0.23-2.32.59.780.112,5741,7237.31.24-7990-6,508-7,3071.19+2,06573,064-392,5273.46
'26/04/2710.110.29.9710+0.02+0.21.910.03-0.112,8331,10911.61.29-1310+3,532+3,4011.36-1,36270,999-312,5663.61
'26/04/249.98109.8210+0.02+0.22.210.09-0.916,9421,7579.641.68+3100+1,877+2,1871.39-2,13272,361-372,5973.59
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
'26/04/2310.210.29.959.98-0.18-1.772.4610-0.221,8331,89811.52.19-3,5470-1,680-5,2271.32+1,41674,493-1342,6343.54
'26/04/2210.410.410.110.2-0.27-2.592.310.140.218,3441,9799.271.87-2,8150-10,474-13,2892.08+6,67173,077-1892,7683.79
'26/04/2110.410.510.310.4+0.11+1.071.2610.47-0.389,337934100.97-2760+4,502+4,2262.69-73166,406+572,9574.45
'26/04/2010.410.410.210.3+0.18+1.782.4710.4-0.7821,9351,75112.52.27+2,4660+10,429+12,8952.73-7,31067,137+1942,9004.32
'26/04/1710.210.310.110.1-0.17-1.651.9410.28-1.3811,4651,3398.561.17-2,3220-796-3,1182.17+3,14574,447-1382,7063.63
'26/04/1610.110.310.110.3+0.35+3.512.5110.36-0.4823,2062,3669.812.37+7650+16,543+17,3082.65-3,41571,302+7582,8443.99
'26/04/151010.19.969.96+0.24+2.471.7510-0.421,8831,984112.2+3,6900+8,335+12,0252.43-3,09774,717+852,0862.79
'26/04/149.889.959.79.72+0.02+0.212.589.9-1.8512,7981,4009.141.26-1,8880+27.4-1,8611.64+1,33977,814-62,0012.57
'26/04/139.719.739.649.7-0.14-1.420.919.75-0.5210,8431,01610.71.05-8920+1,268+3762.01-7976,475-6322,0072.62
'26/04/109.84109.829.84+0.01+0.11.839.89-0.5114,2111,19911.81.41+4140+4,101+4,5152.19-1,44176,554+32,6393.45
'26/04/099.99.99.749.83-0.07-0.711.629.721.128,29282110.10.8100+1,486+1,4862.09-2277,99502,6363.38
'26/04/089.73109.739.9+0.55+5.882.899.96-0.6130,2642,49312.12.98+2,7600+11,670+14,4302.09-2,87778,252-22,6363.37
'26/04/079.479.499.359.35+0.04+0.431.59.41-0.644,9415938.330.47+9030+421+1,3241.52-87981,12902,6383.25
'26/04/029.649.649.279.31-0.28-2.923.869.41-1.0720,9291,738121.97-9140-5,716-6,6301.34-1,17882,008-372,6383.22
'26/04/019.549.679.489.59+0.41+4.472.079.550.4220,7921,84511.31.99+2,5320+6,467+8,9991.52-1,68683,186+602,6753.22
'26/03/319.359.479.159.18-0.1-1.083.459.24-0.6517,6161,9509.031.63+2690-1,951-1,6821.02+2184,872-292,6153.08
'26/03/309.169.3599.28-0.25-2.623.679.31-0.3222,2872,3069.662.04-5020-3,574-4,0761+1,05084,851-7902,6443.12
'26/03/279.249.549.219.53+0.21+2.253.549.351.8922,0911,85511.92.07+1,3930+4,208+5,6011.1-20083,801+193,4344.1
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
'26/03/269.639.659.319.32-0.24-2.513.569.240.8615,2261,9557.791.44-1,3050-6,682-7,9870.83+1,23784,001-43,4154.07
'26/03/259.59.719.449.56+0.29+3.132.919.77-2.223,3512,24510.42.24+1,6780+1,819+3,4971.08-1,44182,764+4243,4194.13
'26/03/249.469.559.189.27+0.13+1.424.059.46-2.0520,8851,86011.21.95+1150+2,113+2,2280.75-1,26184,205+252,9953.56
'26/03/239.419.439.149.14-0.64-6.542.979.10.4434,3043,9118.773.17-1,7910-3,644-5,4350.73+15485,466+6412,9703.48
'26/03/209.96109.779.78-0.22-2.22.39.720.6123,7662,4789.592.34+510-10,238-10,1871.09+3,16385,312-352,3292.73
'26/03/199.9810.19.8810-0.24-2.342.449.980.216,4571,9308.531.65-1,3450+494-8511.08+23182,149-292,3642.88
'26/03/1810.310.310.210.2-0.14-1.351.8310.27-0.2917,9341,8069.931.84-1,4450-6,546-7,9911.34+2,19781,918-2422,3932.92
'26/03/1710.210.610.210.4+0.17+1.673.2310.310.6723,5202,4619.562.46+2360+11,776+12,0121.62-1,89579,721+1302,6353.31
'26/03/161010.29.8410.2+0.21+2.1410.24-0.2922,0382,5248.732.22-2720+11,288+11,0161.54-3,00281,616+1252,5053.07
'26/03/139.78109.7810+0.19+1.942.759.881.214,8361,44310.31.48+1,9580+2,962+4,9201.58-1,16384,618+412,3802.81
'26/03/129.8810.19.819.81-0.15-1.512.719.99-1.8315,0421,7538.581.49-4750-2,646-3,1211.2+1,00585,781-362,3392.73
'26/03/111010.29.969.96+0.03+0.32.019.98-0.220,4532,2669.032.06-1,7270-950-2,6771.29+1,97184,776-102,3752.8
'26/03/109.829.979.769.93+0.37+3.872.210.03-1.0125,2972,21411.42.51+3,6850+7,382+11,0671.61-2,65982,805+832,3852.88
'26/03/099.279.579.079.56-0.24-2.455.19.69-1.3627,2822,53810.82.56-9370+8,192+7,2550.92-2,77185,464-1332,3022.69
'26/03/069.49.849.369.8+0.27+2.835.049.760.4119,2842,3588.181.86+1,5250+3,640+5,1651.08+1,01988,235+632,4352.76
'26/03/059.659.789.539.53+0.26+2.82.79.41.3625,1802,6969.342.43+3800+846+1,2260.8-72887,216-702,3722.72
'26/03/049.679.699.269.27-0.7-7.024.319.5-2.4871,7245,34413.46.81+9520-5,653-4,7010.73-45587,944-4262,4422.78
'26/03/0310.110.29.889.97-0.13-1.292.679.752.2135,5113,37710.53.55-7410-6,937-7,6780.56+3,40388,399-1052,8683.24
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
'26/03/0210.210.29.910.1-0.38-3.633.349.882.1856,9855,7859.855.75+8300-18,942-18,1120.7+3,89484,996+412,9733.5
'26/02/2610.91110.510.5-0.39-3.594.5110.232.3943,0015,7817.444.56+2020-32,181-31,9790.56+5,53881,102-1292,9323.62
'26/02/2510.91110.810.9+0.11+1.021.310.790.7419,2581,88110.22.1+5900+1,602+2,1920.54-26975,564+73,0614.05
'26/02/2411.111.110.710.8-0.4-3.583.4910.730.2844,5615,8757.584.84-6,7680-30,832-37,6000.41+8,93475,833-5323,0544.03
'26/02/2311.111.31111.2-0.28-2.452.6211.22-0.5434,8762,92511.93.88-5,3080-6,289-11,5972+2,76266,899-313,5865.36
'26/02/1111.411.511.311.4+0.09+0.791.4111.390.4418,2111,24414.62.08+2,4200+5,590+8,0103.22-1,34764,137+413,6175.64
'26/02/1011.311.511.311.4+0.16+1.432.3211.38-0.2629,1502,84910.23.33+3,0930+16,938+20,0312.64-4,74365,484+813,5765.46
'26/02/0911.211.311.111.2+0.27+2.471.8311.25-0.5424,6422,11211.72.76+5,1650+6,869+12,0341.88-4,21170,227+2993,4954.98
'26/02/0610.710.910.610.9+0.14+1.32.6910.910.0916,4802,0378.091.78+6910+3,287+3,9780.73-88174,438+313,1964.29
'26/02/0510.810.910.710.8-0.16-1.461.7411.03-2.3232,9943,11110.63.55-6280-8,972-9,6000.57+1,27275,319-523,1654.2
'26/02/0410.81110.810.9-0.03-0.272.2810.920.1822,9512,4319.442.5+6300-7,210-6,5800.73+4374,047-233,2174.34
'26/02/0311.211.310.711005.2910.910.5536,2303,9119.263.98-970-5,998-6,0950.6+2,07374,004+503,2404.38
'26/02/0211.611.61111-0.73-6.245.5611.02-0.4644,4935,2948.44.98-8,1850-17,598-25,7830.63+5,07371,931-1,0333,1904.43
'26/01/3012.112.111.711.7-0.45-3.73.6211.660.3424,0582,5949.272.84-1,9010-4,016-5,9172.53+2,56366,858-8664,2236.32
'26/01/291212.211.812.2+0.18+1.52.8412.22-0.5830,9502,79411.13.73+1460+16,571+16,7172.94-3,15564,295+5345,0897.92
'26/01/2811.51211.512+0.57+54.6512.1-1.0953,4204,64111.56.29+7,6160+31,637+39,2533.72-7,12467,450+1,1444,5556.75
'26/01/2711.311.511.311.4+0.22+1.972.3311.46-0.5327,6882,42111.43.15+2,5630+12,758+15,3212-3,97174,574+2673,4114.57
'26/01/2611.311.411.111.2-0.1-0.892.0411.24-0.5417,8311,74910.22.01-6120-1,460-2,0721.45+60978,545-123,1444
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
'26/01/2311.311.511.211.3+0.14+1.262.0611.29-0.0917,5511,8669.411.99+2,2960+4,883+7,1791.57-1,96077,936+63,1564.05
'26/01/2211.311.411.111.1002.2411.21-0.6317,9461,8959.472.02-1670-1,297-1,4641.09-1,91779,896-73,1503.94
'26/01/2111.111.21111.1-0.11-0.981.611.23-0.8114,9321,7358.611.66-9530-1,484-2,4371.13-19081,813-3503,1573.86
'26/01/2011.311.311.111.2-0.05-0.442.1211.150.8921,7942,4658.842.44-1,9880-2,634-4,6221.33+1,90782,003-1983,5074.28
'26/01/1911.311.411.211.3-0.16-1.41.4811.280.1818,1322,1258.532.05-1,5500-1,944-3,4941.74+1,02480,096+23,7054.63
'26/01/1611.711.811.411.5-0.11-0.953.4611.450.0929,3642,934103.41-9750-6,815-7,7902.07+2,42379,072+813,7034.68
'26/01/1511.611.911.511.6-0.11-0.943.1711.59-0.1723,9332,34510.22.8-640-64.5-1282.27+63276,649-7213,6224.73
'26/01/1411.711.811.611.7+0.01+0.092.0611.7-0.1725,2812,39610.62.97+5680+2,098+2,6662.26-1,16376,017+5624,3435.71
'26/01/1311.611.911.611.7+0.33+2.912.4711.660.0964,3085,55211.67.55+5,6960+29,678+35,3742.13-10,86777,180+5053,7814.9
'26/01/1211.211.311.111.3+0.27+2.442.4411.46-1.0620,9462,3998.732.35+2890+4,389+4,6781.22-69488,047-2523,2763.72
'26/01/0911.211.21111.1+0.03+0.271.5411.08-0.0918,4281,78310.32.05+4370-4,550-4,1131.17+1,31788,741-1133,5283.98
'26/01/0811.211.21111-0.19-1.691.7811.030.0921,9892,6838.22.44-2,9500-7,120-10,0701.08+1,94787,424-3693,6414.16
'26/01/0711.611.611.211.2-0.4-3.443.0111.28-0.4528,8573,7707.653.28-3,2920-15,567-18,8591.66+4,14685,477-7884,0104.69
'26/01/0611.411.711.411.6+0.35+3.12.6611.530.8638,8043,65310.64.48+5,4770+18,861+24,3382.32-4,36181,331+5604,7985.9
'26/01/0511.411.511.211.3+0.01+0.092.3111.3-0.1825,5092,53410.12.89+1130-910-7971.87+2,69885,692-664,2384.95
'26/01/0210.711.310.711.3+0.56+5.235.711.37-0.8935,6594,1748.543.96+2,7780+22,803+25,5811.83-4,21582,994+5524,3045.19
'25/12/3110.910.910.710.7-0.22-2.012.2910.70.0919,1142,0139.52.06-3,3020-5,489-8,7911.29+2,63287,209-2293,7524.3
'25/12/3010.710.910.710.9+0.05+0.462.2110.96-0.2711,6321,3958.341.26-7170-450-1,1671.91+1,21884,577+1593,9814.71
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
'25/12/2910.911.110.810.9+0.03+0.282.2110.691.7521,5051,97910.92.36-1710+3,208+3,0372.05-77083,35903,8224.58
'25/12/2610.810.910.810.8+0.08+0.740.9310.80.465,9537877.560.65+2,1720-682+1,4902.08+30584,129+223,8224.54
'25/12/2410.810.810.710.8-0.04-0.370.9310.8-0.288,6298679.950.93+3570+262+6191.67+17483,824-73,8004.53
'25/12/2310.910.910.810.8+0.02+0.191.3910.790.1911,9491,2559.521.3-480+2,888+2,8401.6-79383,650+3933,8074.55
'25/12/2210.810.910.810.8+0.03+0.281.1210.85-0.5613,6711,3799.911.48+4190+872+1,2911.6-78984,443-103,4144.04
'25/12/1910.610.810.610.8+0.22+2.091.1410.78-0.1918,6651,8859.92+2,2370+7,489+9,7261.52-2,02085,232+403,4244.02
'25/12/1810.510.610.410.5+0.07+0.671.7210.62-0.7611,8001,5547.591.24+9600+1,795+2,7551.1-31187,252-3863,3843.88
'25/12/1710.410.510.410.5+0.13+1.261.4510.61-1.3414,0401,6278.631.47+2,8210+779+3,6000.92-30987,563+503,7704.31
'25/12/1610.810.810.310.3-0.51-4.74.0610.42-0.7737,7085,3926.993.96-4,4050-18,441-22,8460.39+5,12987,872-493,7204.23
'25/12/15111110.810.8-0.25-2.251.3510.790.5514,3271,9177.471.56-6740-4,351-5,0251.23+20082,743+2823,7694.56
'25/12/121111.110.911.1+0.33+3.061.6711.14-0.3621,9352,3009.542.42+1,8870+11,819+13,7061.36-3,34882,543+473,4874.22
'25/12/1110.91110.810.8+0.08+0.752.5310.83-0.5620,0032,5457.862.18+1,6350-790+8451-1,38985,891+403,4404.01
'25/12/1010.910.910.710.7-0.19-1.751.7510.85-1.528,3503,3768.43.05-3210-13,474-13,7950.69+3,59387,280-893,4003.9
'25/12/0911.211.210.910.9-0.39-3.463.2810.790.8344,3095,4628.114.88-1,7940-27,508-29,3020.78+7,84083,687-893,4894.17
'25/12/0811.411.511.211.3-0.05-0.442.6511.180.826,8962,8149.563.05-2,1920-5,196-7,3881.2+1,95075,847-23,5784.72
'25/12/0511.211.311.211.3+0.15+1.341.711.5-1.5916,9301,44411.71.9+2,5040+5,335+7,8391.66-62173,897+163,5804.84
'25/12/0411.211.21111.2+0.02+0.181.711.23-0.5428,3142,03513.93.15-1,1130-4,299-5,4121.14+81674,518-4,5923,5644.78
'25/12/0311.311.411.211.2-0.19-1.682.0311.031.0826,6003,0538.712.99-2,3750-13,463-15,8381.37+3,07373,702-4278,15611.1
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
'25/12/0211.411.611.311.3+0.06+0.531.8611.41-0.6222,1892,14810.32.54+4650+4,724+5,1891.87-1,10570,629+3718,58312.2
'25/12/0111.411.511.211.3-0.01-0.092.2111.41-1.1521,1752,1199.992.41+2,2740-1,874+4001.77-66271,734-5758,21211.4
'25/11/2811.411.411.211.3-0.21-1.831.8311.32-0.2719,0732,0949.112.16-2050-5,978-6,1831.29+57672,396-1918,78712.1
'25/11/2711.411.511.211.5+0.05+0.442.1811.371.1327,2122,58310.53.09-6070+955+3481.34-1,27771,820+4298,97812.5
'25/11/2611.411.611.411.4+0.15+1.331.511.340.9615,4631,7488.851.77+5940+4,008+4,6021.46-2,21473,097+3188,54911.7
'25/11/2511.311.511.311.3+0.15+1.351.711.37-0.6220,1272,2269.042.29+1,9050+3,697+5,6021.34-1,56875,311-4358,23110.9
'25/11/241111.210.911.2+0.18+1.642.6411.16-0.0922,6932,063112.5+2,2130+1,175+3,3880.94+9676,879+198,66611.3
'25/11/211111.110.711-0.31-2.752.9310.761.9139,6894,41094.33-1,5140-6,782-8,2960.48+1,98476,783-378,64711.3
'25/11/2011.411.511.211.3+0.03+0.272.3111.29-0.0929,3792,41112.23.33-2,1240-7,411-9,5350.83+2,19874,799-5038,68411.6
'25/11/1911.411.511.211.2-0.13-1.142.2811.3-0.4419,9062,2308.932.26-3250-8,327-8,6521.29+2,47272,601-1719,18712.7
'25/11/1811.611.611.411.4-0.35-2.981.9611.340.3528,3213,4528.23.25-1,1570-9,623-10,7801.36+1,50570,129-2049,35813.3
'25/11/1711.811.911.711.7-0.28-2.331.4211.74-0.0924,1362,35610.22.85-6,4210-4,793-11,2141.61+1,01468,624-589,56213.9
'25/11/1412.112.21212-0.17-1.41.9711.960.4225,0442,38510.53.03-8410+1,446+6053+56767,610-1629,62014.2
'25/11/1312.212.212.112.2+0.02+0.161.3212.44-2.1315,5731,8768.31.9-7240+2,696+1,9723.13-1,24267,043-839,78214.6
'25/11/121212.41212.2+0.28+2.362.5312.32-1.3252,4024,08812.86.4+2,3280+31,885+34,2133.28-10,17668,285+3019,86514.4
'25/11/111212.111.911.9-0.02-0.172.1812.09-1.7723,7682,6179.082.85+1,3410+12,418+13,7592.59-3,25578,461+4289,56412.2
'25/11/1011.611.911.611.9+0.33+2.852.8512.04-1.1822,0091,98811.12.59+1,4320+14,055+15,4872.29-4,79981,716+429,13611.2
'25/11/0711.711.811.511.6-0.1-0.861.8911.530.3516,1771,6939.561.88+8850+1,144+2,0292.01-1,36386,515-1179,09410.5
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
'25/11/0611.411.711.411.7+0.38+3.372.5711.83-1.3722,8092,4459.332.65+3,7060+9,317+13,0231.84-3,47787,878+3129,21110.5
'25/11/0511.311.41111.3-0.24-2.083.1211.33-0.3535,0004,5997.613.91+690-3,128-3,0591.11-1,25491,355-6288,8999.74
'25/11/0411.611.711.511.5-0.07-0.61.9811.321.8216,4231,8558.851.91+80+1,744+1,7521.11-1,33292,609+69,52710.3
'25/11/0311.511.611.411.6+0.06+0.521.9911.550.4317,3242,1697.991.99-2350-3,332-3,5671.11+1,28693,941-1249,52110.1
'25/10/3111.811.811.511.5-0.27-2.292.8811.321.9131,9573,3249.613.71-2,1430-10,288-12,4311.16+2,31792,655-1529,64510.4
'25/10/301212.111.711.8-0.14-1.173.7711.81040,9783,713114.89-2,0220-6,977-8,9991.62+1,99990,338-1059,79710.8