≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00675L 富邦臺灣加權正2 / K線圖(日)

00675L 富邦臺灣加權正2

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
278.6260.3+18.3+7.03%6.78%268.15278.6260.95
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%)
2,0605.56億1,7161.2張/筆270.1278.5 (+0.04%)
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)
2,8317.32億1,8021.57張/筆258.7+12.3 (+4.96%)

連續漲跌: 連3漲  ( +53.05元 / +23.52%)

上市指數: 44257.15 (1545.23 / +3.62%)

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)

• 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)

• 〈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)

• 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)

• 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)

• 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)

00675L 富邦臺灣加權正2 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共2,462日
成交價: 278.6元 (+18.3元/ +7.03%)成交張數: 2,060張成交金額: 5.56億元
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110高
近7日新高
連3漲
(+53.05元/ +23.5%)
第767高
近7日新低
第196高
近7日新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

結算價
278.6元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年20年今年
01/02
~11/11
起算價225.55267.45322.9358.7308.35276.2134.05101.353.55529.36--144.1
漲跌價+53.05+11.15-44.3-80.1-29.75+2.4+144.55+177.3+225.05+226.6+269.24--+134.5
漲跌幅+23.5%+4.17%-13.7%-22.3%-9.65%+0.87%+108%+175%+420%+436%+2876%--+93.3%
振幅18.5%28.4%36.8%42.1%53.4%59.7%184%314%594%650%3828%--155%
成交張數7,6902.06萬3.32萬4.78萬8.94萬26.7萬70.5萬198萬270萬324萬485萬--58.3萬
成交金額19.8億49.9億85.3億133億268億807億1,576億2,715億3,337億3,579億3,829億--1,415億
週轉率6.39%17.1%27.6%39.7%74.3%222%586%1649%2248%2694%4032%--485%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/11268.15278.6260.95278.6+18.3+7.036.78278.50.042,0601,7161.25.56+580+420+4780.67-543,639+132125.83
'26/11/10258.65265.55251.45260.3+12.3+4.965.69260.32-0.012,8311,8021.577.32+3400-25.1+3155.01+83,693+11995.39
'26/11/09237.75255.9236.8248+22.45+9.958.47246.430.632,7992,1201.326.88+110-272-2614.73+143,685-71985.37
'26/11/06205.5238.35202.75225.55-24.75-9.8914.2225.86-0.149,4705,9731.5921.2+800-2,211-2,1312.84+773,671-282055.58
'26/11/05264.7267.35250.3250.3-17.15-6.416.38252.66-0.943,4644,1840.838.91-510-695-7460.27+633,594+162336.48
'26/11/04275.4276.35255267.45-4.5-1.657.85269.09-0.614,4874,2021.0711.9+450-1,082-1,0370.32+593,531-1492176.15
'26/11/03283.2288.2271.85271.95-22.95-7.785.54270.970.363,1305,4850.578.75-610-735-7960.28-903,472+7736610.5
'26/11/02290.7296.8290.6294.9-1.4-0.472.09295.4-0.171,2721,6190.793.73-1980+187-10.93.78+103,562-52898.11
'26/10/30298300.5291.65296.3-16.9-5.42.83296.37-0.022,8264,2610.668.35+1200-1,101-9814.76+1243,552+642948.28
'26/10/29320.1321.5310.5313.2-9.7-33.41313.45-0.088441,9350.442.65-190-337-3560.4+863,428+62306.71
'26/10/28319.85322.9318.2322.9+12.4+3.991.51322.750.059038661.042.9-1010+163+62.13.02+263,342-822246.7
'26/10/27316.5317.4307.3310.5-0.5-0.163.25307.450.987841,2760.612.44+80-132-1243.11+293,316-353069.23
'26/10/22323.05323.4310.5311-9.05-2.834.03309.180.599872,5070.393.11-1180-267-3855.27+473,287+3834110.4
'26/10/21322.3325.8318.5320.05+7.05+2.252.33319.790.081,1851,2380.963.83+4710-449+21.76.71+23,240+13039.35
'26/10/20315.1320.8311.3313-6.1-1.912.98313.0101,5423,7110.424.87-60-508-5146.32+663,238-53029.33
'26/10/19315.55320.7314.6319.1-6.7-2.061.87318.920.061,7212,6940.645.46-1090-553-6625.11+1093,172-63079.68
'26/10/16326.55331325.05325.8+1.9+0.591.84326.13-0.11,1671,2310.953.83-50+103+97.66.48+113,063+5731310.2
'26/10/15329.45332.45323.25323.9-25.4-7.272.63321.360.783,6577,1470.5112+56.10-2,105-2,0495.4+2443,052-92568.39
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
'26/10/14347.45353.75346.35349.3+5.05+1.472.15348.090.356889280.742.41+600+83.9+1448.8+52,80802659.44
'26/10/13343.7348.45340.9344.25-14.45-4.032.1342.320.561,9513,4410.576.73-510-694-7453.72+1182,803+112659.45
'26/10/12352.65359.7351.5358.7+0.95+0.272.29356.140.719449081.043.35+130-144-1313.78+552,685-252549.46
'26/10/08360361356.65357.75-8.5-2.321.19356.360.398381,5840.533.01-290-320-3492.06+522,630+227910.6
'26/10/07364.9367.4363.8366.25-0.75-0.20.98365.320.259978641.153.65+720-87.8-15.81.19+132,578027710.7
'26/10/06367.45367.45362.2367+2.55+0.71.4436709061,0710.853.3-1000+101+1.351.12+222,565+427710.8
'26/10/05363.2366.85361.5364.45+16.95+4.881.54365.04-0.162,1091,9381.097.69+1.010+774+7761.32-412,543-1927310.7
'26/10/02346.15348.35344.2347.5+0.35+0.11.2346.840.194827530.641.67-20+56+541.3+22,584-229211.3
'26/10/01342.75347.15340.05347.15+5.3+1.552.08347.25-0.034858010.611.67-7.950+45.5+37.60.81+162,582+329411.4
'26/09/30342.85346.25341341.85+7.85+2.351.57342.05-0.061,0561,1230.943.63+40+348+3520.33-182,566+229111.3
'26/09/29338.15339.95333334-6.5-1.912.04334.38-0.116181,1440.542.08+190-93.9-74.90.32+612,584-128911.2
'26/09/24338.35341.4337.3340.5-1.1-0.321.2339.260.365397910.681.83+380-77.5-39.50.3-152,523-1329011.5
'26/09/23344.35346340.95341.6+2.75+0.811.49341.92-0.098408990.932.88-130+38.6+25.61.23+462,538+430311.9
'26/09/22347.8348338.5338.85+1.25+0.372.81340.69-0.541,3911,4820.944.78-220+464+4421.71-312,492-1229912
'26/09/21332.35337.6332.05337.6+8.4+2.551.69338.27-0.21,1121,4370.773.73-160+797+7810.3-442,523+1831112.3
'26/09/18325.7329.85322.8329.2+11.5+3.622.22329.6-0.121,3651,7860.764.46-70+663+6560.31-1142,567+1029311.4
'26/09/17315.85323.85315.85317.7+6.85+2.22.57316.40.419841,3270.743.15+180+334+3521.74-442,681+128310.6
'26/09/16308313.7307.25310.85+4.55+1.492.11311.02-0.055817230.81.8+440-1.61+42.41.71-192,725+328210.3
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
'26/09/15309.15310.85306.15306.3-3.4-1.11.52306.57-0.094681,0020.471.44-310-128-1593.45+502,744+327910.2
'26/09/14304.55312.2303.35309.7-4-1.282.82308.980.239751,6510.593-220-267-2894.72+382,694-5127610.2
'26/09/11313.2316.75309.6313.7-10.75-3.312.2314.66-0.311,9542,9090.676.11-1540-411-5654.74+782,656+3632712.3
'26/09/10321.5325319.45324.45-3.65-1.111.69324.120.18661,2180.712.79+160-23.4-7.422.66+82,578-829111.3
'26/09/09328.7333.8327.4328.1+1.1+0.341.96328.42-0.17001,0840.652.32+520+215+2674.46-342,570029911.6
'26/09/08332.65333.55326.2327-5.75-1.732.21325.330.517981,2070.662.63+220+34.1+56.14.39+342,604-829911.5
'26/09/07329.65334327.2332.75+10.7+3.322.11332.450.091,7531,9810.885.8+360+1,038+1,0743.54-202,570+1830711.9
'26/09/04319.95322.75313.6322.05+12.05+3.892.95322.08-0.011,1971,2180.983.8+1180-15.6+1023.49-632,590+328911.2
'26/09/03317.1318.8309.35310-5.35-1.73310.05-0.021,1031,2560.883.46+690+298+3672.5-532,653-1728610.8
'26/09/02321.6322.3315.05315.35-12-3.672.21314.770.181,2232,2100.553.88-1430-528-6713.2+1042,706-1430311.2
'26/09/01317.55328.2316.45327.35+14.25+4.553.75329.18-0.561,5432,1550.725.01+600+762+8221.98-542,602+1631712.2
'26/08/31308.6313.6305.25313.1-4.3-1.352.63312.510.191,0901,5730.693.36-470-30.5-77.52.81+252,656-5930111.3
'26/08/28319.05320.5316317.4+3.6+1.151.43317.72-0.16851,0000.692.18+280+231+2591.16-182,631+1036013.7
'26/08/27314.8319.65313.05313.8+1.95+0.632.12313.730.021,0071,3650.743.19+430+396+4391.13+92,649+1635013.2
'26/08/26299.55312.5299.35311.85+11.25+3.744.37312.92-0.341,1461,4800.773.53-160+472+4560.2-72,640+4733412.7
'26/08/25291.4300.6288.8300.6+4.7+1.593.99299.980.218921,5040.592.61+260-201-1750.21+162,647-828710.8
'26/08/24302.4303.35295.9295.9-5.6-1.862.47296.13-0.084971,0800.461.49-330+67.5+34.50.19-282,631-529511.2
'26/08/21297.6303.45294.5301.5+3+1.013301.460.011,0609001.183.18-520+337+2850.22-372,659+630011.3
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
'26/08/20299.35300.2292.85298.5+3.4+1.152.49298.340.051,1698021.463.47-300-51.7-81.70.26-1772,696+429410.9
'26/08/19291.9297.9291.5295.1-8.3-2.742.11293.020.71,1962,1050.573.53+1200-163-430.29+72,873-929010.1
'26/08/18313.65314303.4303.4-10.5-3.353.38302.040.451,5971,7560.914.9-58.90+243+1840.19+1792,866-1029910.4
'26/08/17314.15316.75311.3313.9+2+0.641.75313.250.219671,0780.93.04-80+523+5150.24-892,687+1130911.5
'26/08/14319.5319.5310.6311.9-4.1-1.32.82312.51-0.21,3461,3001.044.24+800+438+5180.43-1082,776+829810.7
'26/08/13317.5318312.65316+7.65+2.481.74315.450.171,1341,4040.813.58-450+503+4580.36-182,884-2329010.1
'26/08/12307.1308.85303.85308.35+5.5+1.821.65308.55-0.061,1651,3640.853.58-440+577+5330.4-772,902-631310.8
'26/08/11298.2304296.5302.85+1.05+0.352.49302.760.031,0441,2740.823.13-590+349+2900.44-442,979+831910.7
'26/08/10298.3304.45298.05301.8+9.8+3.362.19301.50.11,7931,7701.015.4+1110+506+6170.49+1803,023+3231110.3
'26/08/07297.35298288292-1-0.343.41292.37-0.131,4841,2661.174.34-660+127+60.60.39+232,843+62799.81
'26/08/06290.15294.75286.95293-2.1-0.712.64291.860.391,4871,4341.044.32+170-194-1771.75+1002,820-362739.68
'26/08/05296.7300.2291.4295.1+17+6.113.16295.57-0.162,4642,46417.3+1240+1,252+1,3761.73-6132,720+4030911.4
'26/08/04274.45285.85270.55278.1-2-0.715.46280.14-0.731,7031,6321.044.72-40+411+4071.62-463,333+42698.07
'26/08/03278286.5276.3280.1-6.5-2.273.56278.520.561,9552,1120.935.49+170-287-2701.62+1083,379-482657.84
'26/07/31274.6288274.6286.6+44.35+18.35.53285.170.53,9593,4111.1611.1-1920+1,225+1,0331.61-1173,271+163139.57
'26/07/30239.95255.5236.5242.25-2.5-1.027.76243.77-0.635,6163,2271.7413.8-3380+284-53.81.72-1623,388+122978.77
'26/07/29262.9263.75233.2244.75-17.95-6.8311.6244.280.196,7477,6910.8816.7-1190-1,654-1,7731.93+1063,550-1182858.03
'26/07/28269.75271.5261.95262.7-27.35-9.433.29259.891.074,3436,0080.7211.6-1000-1,084-1,1842.05+1663,444-1140311.7
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
'26/07/27287.65290.6281.1290.05+0.45+0.163.28290.39-0.121,5341,7730.874.39+820+25.4+1072.11+183,278-641412.6
'26/07/24295298.8287.7289.6-14.4-4.743.65289.530.022,2323,6520.616.52-6800+297-3832.02+1223,260+9342012.9
'26/07/23307.4307.85298.25304+2.25+0.753.18304.47-0.151,5021,2031.254.54-950+344+2493.05-113,138+232710.4
'26/07/22307.45310.05300.8301.75+5.2+1.753.12300.870.291,6551,7760.935.07-990+502+4032.07-823,149+1332510.3
'26/07/21282.85296.55282.85296.55+21.5+7.824.98297.26-0.242,1812,1920.996.34+200+644+6642.58-683,231-363129.66
'26/07/20283.3285.3272.8275.05-3.7-1.334.48275.2-0.053,2333,1891.019.03+730+408+4811.27-1563,299+1234810.5
'26/07/17299.75301.5278.75278.75-44.3-13.77.04274.451.547,21412,8650.5621+250-3,767-3,7420.35+2913,455-223369.73
'26/07/16316.2323.35311.2323.05+0.8+0.253.77317.631.682,0221,6161.256.41+600+141+2010.51+523,164+5735811.3
'26/07/15316.55324313.9322.25+11.1+3.573.25322.89-0.21,6021,5111.065.12-1050+376+2712.23-603,112-513019.67
'26/07/14317.9319.1296.4311.15-8.35-2.617.1310.210.33,5795,9590.611+20-1,017-1,0153.96+2293,172035211.1
'26/07/13329.4331.9317.9319.5-1.5-0.474.36321.08-0.491,8461,5331.26-210+142+1213.14+382,943-935212
'26/07/09324.9329.7318.2321-1.5-0.473.57322.57-0.491,7071,5121.135.52+240+88.5+1122.29+12,905+2936112.4
'26/07/08326.3326.8317.05322.5-1.05-0.323.01321.370.352,2182,0581.087.14+1200+204+3241.36+222,904-133211.4
'26/07/07340.85344.5322.6323.55-16.25-4.786.44323.240.13,1964,3710.7310.6-300+4.12-25.90.79-652,882+3233311.6
'26/07/06347.15349336.05339.8-2.9-0.853.78340.31-0.152,1572,2400.967.41-570+137+79.81.27+422,947-330110.2
'26/07/03328343.8326342.7+1.9+0.565.22342.160.162,4132,1781.118.07+1430-43.1+99.91.31-1742,905-630410.5
'26/07/02329.9342.5329.5340.8-5-1.453.76336.461.272,2712,4600.927.63-150-284-2991.19+523,079-331010.1
'26/07/01352.35352.35341345.8+7.4+2.193.35345.470.12,4112,3401.038.34+630+316+3791.17-183,027+631310.3
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
'26/06/30330339.8329.5338.4+19.8+6.213.23339.09-0.22,4832,5870.968.32-1700+265+94.91.11+253,045-13430710.1
'26/06/29313.55322.95311.3318.6+9.6+3.113.77321.93-1.052,5282,1001.28.03+820+574+6560.34-833,020+5344114.6
'26/06/26326328307.3309-28.2-8.366.14306.60.785,2529,9540.5316.6-350-2,176-2,2110.73+2903,103+1638812.5
'26/06/25342.2342.2331337.2+2.15+0.643.34336.570.192,1161,8471.157.13-19.20+32.9+13.70.29+202,813+1837213.2
'26/06/24338.25340.45328335.05-16.75-4.763.54334.840.064,4686,5360.6815-130-784-7970.78+472,793-6735412.7
'26/06/23364.9367.55351.8351.8-12.2-3.354.33350.090.492,4574,0440.618.83+190-309-2902.2+132,746+6542115.3
'26/06/22353364352.6364+25.55+7.553.37365.01-0.282,6263,3380.799.43+1270+299+4272.14+2032,733+335613
'26/06/18335.55339.45333.8338.45+8.45+2.561.71340.57-0.631,9992,2350.896.72+10.90+758+7691.09-62,530+135314
'26/06/17320.4330319.4330+1+0.33.22329.950.021,9342,2280.876.27-30-209-2121.49+362,504-5735214.1
'26/06/16330.45331.45324.45329+3.15+0.972.15327.490.462,1801,8311.197.14+1090+508+6171.05-382,468+5440916.6
'26/06/15327.7328.6322.7325.85+18.3+5.951.92326.42-0.172,1462,4040.897+230+319+3420.5+712,506-535514.2
'26/06/12313.55313.75305307.55+14.95+5.112.99306.890.212,3822,2631.057.36-1170+536+4192.33-602,435-1336014.8
'26/06/11292.45297.35279.2292.6-2.9-0.986.14293.35-0.265,1905,0201.0315+1080-1,145-1,0374.58+5812,495-1737314.9
'26/06/10305.1311.15293.35295.5-17.05-5.465.7295.360.055,0125,8270.8615.1+2110-302-90.76.1-891,914+1939020.4
'26/06/09302.6314.5300312.55+17.1+5.794.91313.7-0.372,9422,5771.149.05+90+25.7+34.75.15+232,003-1137118.5
'26/06/08285300.15285295.45-27.3-8.464.69292.061.157,4719,1020.8221.9-72.20-1,947-2,0200.78-971,980-3638219.3
'26/06/05328.3330.9314.5322.75-15.85-4.684.84322.650.034,9086,3220.7815.9-790-588-6671.78+1232,077-341820.1
'26/06/04340.6342.9336.45338.6-8.05-2.321.86338.460.042,0403,4770.596.93+360-762-7262.33+711,954-242121.5
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
'26/06/03345.6348.55342.6346.65+11+3.281.77346.550.032,1642,1970.997.49+860-96.3-10.32.26+1581,883042322.5
'26/06/02334.5336.8324.8335.65+2+0.63.6335.580.022,3702,9770.87.86-920-109-2012.17+341,725-1542324.5
'26/06/01328.95340.55328.6333.65+8.4+2.583.67334.68-0.313,0113,0860.9810.1-2050-670-8750.43+991,691-5743825.9
'26/05/29317.75326.75315.5325.25+21.35+7.033.7324.290.32,4262,4820.987.8+640+22.4+86.44.57-261,592+1949531.1
'26/05/28321.3325.15298.6303.9-13.05-4.128.38303.820.034,4985,0570.8913.9-580-265-3244.52-1081,618-647629.4
'26/05/27317.4323.5311.35316.95+12.55+4.123.99317.32-0.123,0433,0001.019.68+250+177+2024.59+1271,726-1048227.9
'26/05/26308.8310.05301.7304.4+0.1+0.032.74304.42-0.012,7462,0321.358.37-1520+58.7-93.34.57-41,599-349230.8
'26/05/25298.6307.2298.6304.3+18.45+6.453.01304.51-0.072,2622,7650.826.87+740-435-3615.59+471,603-6049530.9
'26/05/22278.95285.85277.05285.85+11.5+4.193.21285.510.122,2162,2660.986.23-1970+174-22.96.98+461,556-3255535.7
'26/05/21267.35274.9267.15274.35+18.65+7.293.03272.990.52,0651,9461.065.62+1330+66.5+1997.22-1291,510+1358738.9
'26/05/20258.5260.7254.3255.7-4-1.542.46255.430.112,3222,7800.845.97-880-159-2475.81+451,639+257435
'26/05/19264.8267.95259259.7-7.75-2.93.35258.960.282,3373,5390.666.13-710-413-4845.43+611,594-357235.9
'26/05/18263.5269259.6267.45-3.6-1.333.47266.390.42,8343,2590.877.46+890-446-3575.52+141,533-3557537.5
'26/05/15288288.8270.6271.05-7.35-2.646.54269.20.682,6513,2110.837.38-18.10+244+2255.44-371,519+2461040.2
'26/05/14284285.5276.2278.4+2.2+0.83.37277.730.241,7561,6861.044.92-490+116+66.65.87-541,556+358637.7
'26/05/13272.45277.25271.65276.2-5.7-2.021.99275.240.352,7273,2680.837.47+590+118+1774.99+211,610-1258336.2
'26/05/12287.05287.75277.55281.9-1.75-0.623.6278.671.152,0541,6911.215.8-1130+429+3165.37-711,589+459537.4
'26/05/11280.85285.15280.85283.65+1.55+0.551.52282.250.491,2571,5410.823.56+1740-218-43.55.91+361,660-259135.6
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
'26/05/08284.3287276.7282.1-5.2-1.813.59281.750.122,6312,9570.897.43-1050-377-4825.72-11,624-3259336.5
'26/05/07284.9288.75283.05287.3+11.15+4.042.06287.47-0.062,2662,2201.026.49+1000+9.2+1095.82-151,625-3662538.5
'26/05/06279.15282.75270276.15+6.15+2.284.72276.33-0.073,0542,5121.228.43-2390+231-7.815.68+151,640-4066140.3
'26/05/05268.5270.95267270001.46270.02-0.011,4091,7210.823.79+180-239-2214.99+671,625-470143.1
'26/05/04259.45270259.3270+21.8+8.784.31270.31-0.112,9782,98117.89-26.90+953+9264.98-1941,558-970545.3
'26/04/30255255.05247.75248.2-2.35-0.942.91248.67-0.191,6031,8140.884.02+950-52.4+42.64.98-71,752+171440.8
'26/04/29248.85253.65245.65250.55-3.85-1.513.14250.410.062,2692,3860.955.66+220-126-1044.85+311,759+1371340.5
'26/04/28255.95261.35253.85254.4-2.75-1.072.92253.660.291,7592,0670.854.52-2170+166-51.14.83-111,728-1370040.5
'26/04/27263.1263.1256.65257.15+10.15+4.112.61256.080.424,3143,6051.211.2+1550-588-4335.02+2101,739-10771341
'26/04/24238247.4237.05247+16.25+7.044.49247.29-0.124,0793,2731.259.89-1790+1,198+1,0194.89+101,529-682053.6
'26/04/23241245.45225.2230.75-4.5-1.918.61230.560.086,4475,0461.2815.1-20+309+3075-91,519-3182654.4
'26/04/22232.15236.65232.15235.25+1.9+0.811.93235.050.092,3641,9101.245.55-230-61.1-84.16.76-371,528085756.1
'26/04/21231.3234.2228.3233.35+7.9+3.52.622330.152,8172,2321.266.53-30+368+3646.78-2751,565-685754.8
'26/04/20225.2228.55225225.45+3.75+1.691.6223.290.962,5262,0971.25.73-100+347+3376.78+981,840+1986346.9
'26/04/17223.5224.9221.5221.7-4.3-1.91.5221.370.152,0992,3270.94.68+330+105+1384.9-1531,742+184448.5
'26/04/16223.55226.1221.7226+5.7+2.592228.28-1.012,7802,2111.266.22+590+646+7054.88+1811,895084344.5
'26/04/15220.2224.5219.4220.3+4.35+2.012.36220.37-0.033,1682,8851.17.03-690+537+4685.25-2101,714-2684349.2
'26/04/14212216.25211.15215.95+10.55+5.142.48216.4-0.212,7753,1480.885.94+240+651+6754.84+1151,924-3786945.2
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
'26/04/13204.9207.15204.25205.4-0.5-0.241.41205.090.152,2041,7601.254.53+470+824+8714.77-851,809-1290650.1
'26/04/10203.9206202.85205.9+7.15+3.61.58206.44-0.263,5182,9771.187.2+920+1,539+1,6314.69-1351,894-1491848.5
'26/04/09199199.5197198.75-0.65-0.331.25199.08-0.172,7921,9031.475.54+1270+917+1,0449.37-162,029-2293245.9
'26/04/08193.95200.3193.95199.4+19.4+10.83.53200.14-0.376,3825,4821.1612.6+2800+4,098+4,3784.78-4252,073+1694145.4
'26/04/07179.65182177.85180+6.25+3.62.39180.18-0.12,6822,2341.24.83+640+1,163+1,2274.65-3362,498+4892537
'26/04/02185.2185.45173.65173.75-8.75-4.796.47173.010.435,0154,5631.18.92+69.70-494-4244.18+632,834-4187730.9
'26/04/01179.35182.75177.35182.5+14.85+8.863.22182.68-0.16,4604,6401.3911.6+1290+3,411+3,5414.12-5392,771+6691833.1
'26/03/31171.3172.8166.35167.65-6.8-3.93.7167.620.027,0067,7500.911.8-3550-1,646-2,0004.79+3103,310-485225.7
'26/03/30172.1175.85171174.45-6.6-3.652.68173.250.696,9407,3920.9412-3040-1,933-2,2364.3+3253,000-2185628.5
'26/03/27177.05181.5175.75181.05-2.5-1.363.13180.290.424,1554,8840.857.39-2380-1,609-1,8477.34+2522,675-5187732.8
'26/03/26187.4189.9183.55183.55-2.05-1.13.42183.75-0.113,9373,1721.247.35+670+19.5+86.56.32+122,423-892838.3
'26/03/25185.7187.35183.95185.6+10.25+5.851.94185.78-0.14,4193,5511.248.21+1750+1,563+1,7389.2-2992,411+4493638.8
'26/03/24181.65182.3172.25175.35+0.05+0.035.73176.74-0.795,6483,6831.5310+15.10+826+8418.24-2692,710+7189232.9
'26/03/23174.9178.05173.1175.3-10.7-5.752.66174.380.528,1218,8380.9214.2-3920-2,492-2,8845.29+4132,979-1882127.6
'26/03/20188.5189.35183.8186-0.9-0.482.97185.450.33,0422,7011.135.67-100-76.6-86.66.51-232,566083932.7
'26/03/19189.3191.5186.6186.9-9.3-4.742.5185.450.784,9495,0230.999.35-360-1,708-1,7446.12+1592,589-3483932.4
'26/03/18196196.9193.25196.2+6.1+3.211.92196.82-0.323,1612,6591.196.18-20+342+3405.43-892,430-987335.9
'26/03/17188.6191.65188.5190.1+6.1+3.321.71189.650.242,5972,3241.124.92-390+707+6685.04-1312,519+3788235
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
'26/03/16188.3188.6182.1184-0.65-0.353.52183.760.132,9222,2391.315.41+60+223+2295.87-102,650-1184531.9
'26/03/13181.3186.5179.95184.65-1.75-0.943.51184.280.24,2363,8711.097.75+110-279-2688.06+792,660+1585632.2
'26/03/12188.25191.55184.75186.4-6.55-3.393.52186.59-0.14,2325,0010.857.94-2330-1,184-1,4178.1+1492,581-1984132.6
'26/03/11185194.05184.2192.95+14.5+8.135.52192.160.415,0114,5871.099.52+3540+528+8828.69-272,432+6286035.4
'26/03/10181.9183.8174.5178.45+7.45+4.365.44178.180.155,7785,3731.0810.4+300+1,176+1,2065.31-3462,459+1879832.5
'26/03/09169171165.1171-18.6-9.813.11169.490.8813,13515,5260.8522.1-3,6610-3,673-7,3345.28+3112,805+4978027.8
'26/03/06186.95191.8185.45189.6+0.05+0.033.35189.76-0.082,4822,7110.924.68-690-182-2518.3-282,494-2773129.3
'26/03/05193.4196.3186.6189.55+8.7+4.815.36189.340.115,5235,0391.110.6-62.50+543+4819.12-1162,522+2575830.1
'26/03/04189.1189.95180.6180.85-18-9.054.7180.650.1112,16815,6440.7822.5-1,5960-4,490-6,0869.17+5662,638-6373327.8
'26/03/03207209.35198.55198.85-9.55-4.585.18197.480.697,0989,0750.7814.3-1200-1,091-1,21110.9+1722,072+5079638.4
'26/03/02204.05211.25204.05208.4-4.4-2.073.38208.20.13,8774,6800.838.09-47.80-818-86611+141,900-7274639.3
'26/02/26211.3214.25209.5212.8+1.65+0.782.25212.660.071,9022,1520.884.03-30+278+27510.2-321,886+2081843.4
'26/02/25208.3214.5206.3211.15+7.65+3.764.03211.21-0.032,9253,4820.846.15-320-128-16010.2+1011,918+779841.6
'26/02/24196.3204.85196.25203.5+10.8+5.64.46203.59-0.042,8113,0810.915.66+2350+1,023+1,25810.2-591,817-779143.5
'26/02/23196.65199.75192.6192.7+0.4+0.213.72193.75-0.543,4003,3531.016.67-1600-256-41610+1841,876-679842.5
'26/02/11188.15193.5187.95192.3+6.2+3.332.98192.270.023,0613,5650.865.85+2030+16.5+22010.2+221,697-1580447.4
'26/02/10183.5186.1183186.1+6.05+3.361.72187.84-0.933,1933,2130.995.91+830+1,107+1,1907.62-1231,675+1281948.9
'26/02/09180.35180.75178.9180.05+9.75+5.731.09180.36-0.174,2123,3721.257.58+1330+1,388+1,5215.82-2031,798+1180744.9
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
'26/02/06168.2172.05165.15170.3-1.7-0.994.01171.11-0.483,9784,3180.926.69-60+15.5+9.515.7+292,001-5179639.8
'26/02/05173.85175.15171.25172-6.25-3.512.19172.33-0.194,0524,5510.897.02+100-184-1746.13-931,972-784743
'26/02/04174.1178.5173.85178.25+1.9+1.082.64177.980.152,1311,7371.233.77+1810+331+5127.91-672,065-4585441.4
'26/02/03176.5177.8173.55176.35+6.85+4.042.51176.54-0.113,4992,7241.286.15-1930+165-28.17.64+1122,132+4189942.2
'26/02/02172.25173167169.5-7.05-3.993.4169.370.087,1238,3380.8512.1+670-292-2254.6+622,020+3685842.5
'26/01/30179.2179.2174.75176.55-5.45-2.992.45176.340.125,4676,0420.99.67+1670-21.1+1465.88-1791,958-5482242
'26/01/29184.6184.75180.2182-1.9-1.032.47182.14-0.083,3803,2321.056.15-1580-82.9-2413.81+652,137-3787641
'26/01/28181.15183.9181.1183.9+4.7+2.621.56183.820.042,0512,0351.013.74+120+83.6+95.63.95-492,072-4091344.1
'26/01/27176.65179.5176.1179.2+4+2.281.94179.201,8572,0150.923.31-110+0.35-10.61.57+712,121-9095344.9
'26/01/26174.9176.3174.8175.2+0.3+0.170.86175.33-0.072,0051,6481.223.52+8410-727+1145.32-1352,050-31,04350.9
'26/01/23174.3175.2172.4174.9+2.5+1.451.62175.44-0.312,1681,8981.143.78+120+564+5764.53-1222,185-131,04647.9
'26/01/22172.4174.3171.5172.4+4.2+2.51.66172.240.093,7372,3261.616.46-210+117+96.11.6-82,307-121,05945.9
'26/01/21169.05171.55167.1168.2-3.75-2.182.59168.050.094,9934,9211.018.42-2160+123-93.12.09+2782,315-41,07146.3
'26/01/20168.6172.1168.5171.95+0.1+0.062.09171.550.232,5161,9811.274.3+310+549+5801.75-2742,037-51,07552.8
'26/01/19168172.65167.2171.85+2.05+1.213.21171.580.162,7872,5081.114.73-3310-0.13-3311.06+2702,311-211,08046.7
'26/01/16167.95169.95166.2169.8+5.45+3.322.28169.470.193,7643,0461.246.32-80+1,243+1,2354.72-1712,041+91,10153.9
'26/01/15163164.45161.8164.35+0.15+0.091.61164.95-0.372,7942,6791.044.56+1,0030-1,151-1484.64+172,212-781,09249.4
'26/01/14164.05165.9163.75164.2+1.75+1.081.32164.21-0.012,6292,0361.294.33-880+541+4530.86+972,195-91,17053.3
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
'26/01/13164.6164.8160.6162.45+1.15+0.712.6163.05-0.373,0142,7491.14.9+140+318+3320.64-1792,098+191,17956.2
'26/01/12161.35161.8159.85161.3+2.7+1.71.23161.270.022,7572,2051.254.44+25.50+299+3240.63+292,277+61,16050.9
'26/01/09157.7159.9154158.6-0.5-0.313.71158.7-0.064,3303,0611.416.8+560+5.03+610.6+1792,248-271,15451.3
'26/01/08158.15160.65157.8159.1-0.3-0.191.79158.760.212,3391,8401.273.72+160+776+7920.55-1512,069+461,18157.1
'26/01/07160.3160.9158.7159.4-1.1-0.691.37159.360.032,4092,2031.093.84-400+707+6670.53-4212,220-591,13551.1
'26/01/06156.1160.5156.05160.5+3.65+2.332.84160.53-0.023,0752,4911.234.88+1340+448+5820.57-472,641-181,19445.2
'26/01/05153158.9153156.85+7.85+5.273.96157.23-0.245,8854,5761.299.18+790+2,238+2,3170.44+3982,688-321,21245.1
'26/01/02145.15149144.65149+4.9+3.43.02148.860.093,3132,8541.164.88+11.10+1,817+1,8280.35-3592,290-21,24454.3
'25/12/31142.3144.5142.25144.1+0.95+0.661.57144.24-0.12,5721,9041.353.69-90+1,060+1,0510.34-4632,649-281,24647
'25/12/30141.8143.45141143.15-0.3-0.211.71142.870.24,2151,9232.195.98+30+125+1280.34-4693,112-811,27440.9
'25/12/29141.25144141.2143.45+2.65+1.881.99143.51-0.042,7642,8400.973.95-0.440+414+4140.34+403,581-1061,35537.8
'25/12/26140.4141.1139.5140.8+2.3+1.661.16140.93-0.092,9422,7321.084.13+450+2,223+2,2680.34-4413,541-151,46141.3
'25/12/24139.5139.6138.25138.5+0.45+0.330.98138.89-0.282,0131,6541.222.8+130+812+8250.29+303,982+261,47637.1
'25/12/23138.05138.65137.8138.05+0.6+0.440.62138.38-0.241,8651,5681.192.58+160+948+9640.7-323,952+251,45036.7
'25/12/22136.9137.75136137.45+3.9+2.921.31137.67-0.163,8902,7371.425.33+340+34.6+68.60.26+813,984-221,42535.8
'25/12/19132.55134.1132.55133.55+2.85+2.181.19133.370.132,5932,0721.253.45+130-112-990.23-1593,903-301,44737.1
'25/12/18129.85131.35129.4130.7-0.5-0.381.49130.550.113,0902,9611.044.02-240-496-5201.48-1314,062+2321,47736.4
'25/12/17132.3133.1130.55131.2-0.85-0.641.93131.41-0.162,2922,2521.023.02-240-919-9431.16+534,193+811,24529.7
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
'25/12/16131.7132.4129.8132.05-2.7-21.93131.790.25,5386,7560.827.26-1150-2,337-2,4522.01+3294,140-151,16428.1
'25/12/15133.25135.2133.2134.75-3.25-2.361.45134.470.213,4703,5560.984.66-60-445-4511.96-473,811-81,17930.9
'25/12/12138.25138.6137138+1.9+1.41.18138.23-0.171,7901,4791.212.47-1470+303+1561.11-313,858-51,18730.8
'25/12/11140.2140.45136136.1-2.9-2.093.2136.4-0.226,2544,3271.458.64+5870+314+9012.57-383,889+71,19230.7
'25/12/10138.15139.5137.85139+1.45+1.051.2139.33-0.242,7581,8131.523.83+250-496-4710.39+1,1463,927-91,18530.2
'25/12/09138.3138.5137.4137.55-0.3-0.220.8137.470.061,4691,5600.942.02-620+192+1300.36+432,781+281,19442.9
'25/12/08135.8138.15135.7137.85+2.75+2.041.81138.13-0.22,6992,5511.063.7+90+987+9961.25-652,738-311,16642.6
'25/12/05133.55135.1133.15135.1+1.85+1.391.46135.49-0.291,8921,89212.54+90+960+9691.23-772,803+81,19742.7
'25/12/04133.6134.15132.3133.25+0.15+0.111.39133.45-0.151,7291,4531.192.3+990-98.6+0.351.22-352,880-181,18941.3
'25/12/03133.75134.2132.45133.1+1.8+1.371.33133.090.012,7332,0361.343.65+1320-87+451.56+1692,915+281,20741.4
'25/12/02132.4133.35131131.3+1.3+11.81131.180.091,7341,6861.032.29-100-16.3-26.31.44-222,746+51,17942.9
'25/12/01131.7132.35130130-3.6-2.691.76129.730.212,7263,4270.83.57-1370-1,232-1,3693.44+1862,768-161,17442.4
'25/11/28131.5134131.35133.6+2.05+1.562.01132.910.522,1422,2740.942.85+760+498+5740.72-1642,582-201,19046.1
'25/11/27131.15131.9130.35131.55+2.5+1.941.2131.40.113,2872,4921.324.31+340+734+7680.65-5472,746+111,21044.1
'25/11/26127.85129.4127.85129.05+4.1+3.281.24129.14-0.073,6262,6671.364.67+38.10+319+3573.33-1853,293+81,19936.4
'25/11/25126.5126.75123.95124.95+2.55+2.082.29125.37-0.342,8892,7851.043.62-280+407+3793.3+1283,478+121,19134.2
'25/11/24123.2123.5121.85122.4+0.45+0.371.35122.44-0.033,8162,5331.514.68-770-101-1783.32+2183,350+341,17935.2
'25/11/21123.5123.7120.6121.95-8.85-6.772.37121.170.6410,61811,5460.9213+300-4,880-4,8503.78-2163,132-411,14536.6
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
'25/11/20129.3130.85128.15130.8+7.35+5.952.19130.760.035,0163,7811.336.51-1400+1,305+1,1653.88-1353,348+641,18635.4
'25/11/19124.2125.55122.4123.45-1.75-1.42.52122.650.653,5584,3250.824.41+4.180-1,703-1,6980.79+1883,483-211,12232.2
'25/11/18128.05129.1124.6125.2-5.9-4.53.43124.660.437,7418,6920.899.79+1250-2,647-2,5222.92+2823,295-201,14334.7
'25/11/17131.95132.65131131.1+1+0.771.27130.820.215,3232,2062.417.01+2,9870-1,355+1,6322.86-1523,013+361,16338.6
'25/11/14130.65131.95129.8130.1-5.65-4.161.58130.080.026,4016,9610.928.37-510-1,430-1,4810.3+1273,165-61,12735.6
'25/11/13135.25136.05134.05135.75-0.8-0.591.46135.640.081,5511,6410.942.1+580-21.9+36.10.78+1043,038-71,13337.3
'25/11/12135.2136.6134.6136.55+2.5+1.861.49136.430.092,3641,5761.53.21+77.20+305+3821.59-322,934+121,14038.9