≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00670L 富邦NASDAQ正2 / K線圖(日)

00670L 富邦NASDAQ正2

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
164.15161.15+3+1.86%2.82%163165.55161
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
1,8553.03億1,5681.18張/筆163.6161.3 (+1.74%)
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)
3,7216.03億4,244877張/筆162-16 (-9.03%)

連續漲跌: 首日上漲  ( +3元 / +1.86%)

上市指數: 41661.7 (1960.06 / +4.94%)

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)

00670L 富邦NASDAQ正2 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共2,368日
成交價: 164.15元 (+3元/ +1.86%)成交張數: 1,855張成交金額: 3.03億元
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175高
近2日新高
首日上漲
(+3元/ +1.86%)
第517高
近2日新低
第134高
近2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
164.15元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年15年20年今年
01/02
~11/09
起算價176184.85195.3220.3205.55205.4162.95136.782.3126.6---162.85
漲跌價-11.85-20.7-31.15-56.15-41.4-41.25+1.2+27.45+81.85+37.55---+1.3
漲跌幅-6.73%-11.2%-15.9%-25.5%-20.1%-20.1%+0.74%+20.1%+99.5%+29.7%---+0.8%
振幅11.8%11.2%20.6%27.5%30.1%31.8%58.9%109%181%141%---59%
成交張數6,9501.16萬1.65萬2.35萬4.68萬10.8萬30.2萬69.3萬98.1萬227萬---25.6萬
成交金額11.5億19.6億28.9億43.1億90.7億217億522億1,015億1,334億2,207億---449億
週轉率8.02%13.3%19%27.1%54.1%125%348%800%1132%2615%---296%

* 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
'26/11/09163165.55161164.15+3+1.862.82161.341.711,8551,5681.183.03+170-772-755
'26/11/06162.2164.35159.8161.15-16-9.032.57162.62-0.913,7214,2440.886.03+120-2,421-2,4090.52+471,692-45704.14
'26/11/05179.9180.5176.7177.15+1.15+0.652.16158.3810.61,3741,1921.152.45-54.90+373+3180.1601,645+101156.99
'26/11/04176.9176.9169.95176-0.3-0.173.94181.38-3.062,2732,9000.783.92-7.050-1,127-1,1340.23+351,645-81056.38
'26/11/03177.1178176.05176.3-8.55-4.631.05178.12-1.032,3393,3000.714.14+560-1,519-1,4630.24+1241,610+241137.02
'26/11/02183.65185.1183.5184.85-2.95-1.570.85175.924.831,1711,7690.662.16-430-889-9320.17+341,486-49895.99
'26/10/30186.85188.05185.4187.8-9.75-4.941.34181.13.571,6662,7840.63.11+71.10-1,067-9960.23+271,452+291389.5
'26/10/29197.25197.65194.15197.55-2.55-1.271.75194.781.46261,0710.581.23-670-163-2300.12+131,425-21097.65
'26/10/28198.5200.1198.15200.1+7.4+3.841.01200.38-0.145126880.741.02-250-68.3-93.30.2+21,412+31117.86
'26/10/27195.4195.45192.7192.7-2.6-1.331.41198.19-2.859341,5640.61.8100-619-6190.23-261,410-461087.66
'26/10/22198.3198.4195.3195.3-4.15-2.081.55193.231.069411,6270.581.85+190-250-2310.24-141,436+2415410.7
'26/10/21199.75200.95199.1199.45+3.65+1.860.94200.87-0.714146000.690.83+200-120-1000.2-21,45001308.97
'26/10/20196.7198.05195.6195.8-2.35-1.191.24196.49-0.357181,3890.521.41-340-468-5020.17+251,452+71308.95
'26/10/19196.5198.5196.25198.15-5.3-2.611.11197.120.529751,7560.561.93-350-607-6420.22+161,427-221238.62
'26/10/16202.3203.95201.65203.45+3.2+1.61.15192.765.254886350.770.99-40+35.1+31.10.25+101,411+1614510.3
'26/10/15200.5201.1199200.25-11.75-5.540.99202.85-1.31,6802,9720.573.36+710-1,077-1,0060.26+501,401-31299.21
'26/10/14212.3213.3211.8212+0.9+0.430.71203.553.993784790.790.800-106-1060.16-11,351-11329.77
'26/10/13211.05211.85209.55211.1-7.3-3.341.05211.88-0.379361,6320.571.97-460-199-2450.16+221,352+41339.84
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
'26/10/12220.3220.3217.45218.4-1.9-0.861.29213.372.34698630.541.02+70-163-1560.22+1031,33001299.7
'26/10/08220.25221.1219.8220.3-0.95-0.430.59214.412.674876890.711.07+120+10.9+22.90.21+91,227-212910.5
'26/10/07221.3221.7220.6221.25+1.55+0.710.5220.50.343626360.570.8-100+171+1610.19-171,218-413110.8
'26/10/06219.95220.15218.95219.7+4.25+1.970.56221.56-0.856607910.831.45-40.60+455+4140.21-151,235013510.9
'26/10/05217.45217.75215.35215.45+2+0.941.12219.26-1.777038500.831.52-50-0.79-5.80.26-901,250013510.8
'26/10/02212.95213.75212213.45-2.2-1.020.81215.82-1.116188270.751.32-20-323-3250.27+251,340013510.1
'26/10/01212215.65211.9215.65+6.15+2.941.79211.691.846088330.731.3+280+290+3180.27+41,315-1013510.3
'26/09/30210210.45209.3209.5+2.5+1.210.56210.92-0.683765070.740.79-30+69.2+66.20.23-81,311+1614511.1
'26/09/29208.95208.95207207-4-1.90.92209.7-1.34591,0010.460.95-230-57.1-80.10.24+161,319-11299.78
'26/09/24211.2211.6210.2211-4.2-1.950.65211.86-0.418229640.851.73-30-149-1520.2701,303-111309.98
'26/09/23215215.5214.7215.2+3.25+1.530.38211.811.588289650.861.78-40+536+5320.27-191,303+514110.8
'26/09/22213.2213.4211.95211.95+9.35+4.620.72215.43-1.641,1711,2780.922.5+330+410+4430.27-421,322-513610.3
'26/09/21202.75203.3202.4202.6+3.35+1.680.45212.09-4.684376980.630.89+10+17.2+18.20.23+201,364-314110.3
'26/09/18197.05199.35196.95199.25+5.1+2.631.24200.58-0.674456230.710.88+20+58.2+60.20.23+161,344-814410.7
'26/09/17194.4194.7193.9194.15+1.45+0.750.42198.26-2.123864870.790.75-20-198-2000.22+21,328-1115211.4
'26/09/16192.3193191.55192.7-0.05-0.030.75191.790.473067560.40.59-40-232-2360.23+221,326-516312.3
'26/09/15194.45194.85192.45192.75+0.2+0.11.25191.720.534674521.030.91-150-62.6-77.60.23-241,304+716812.9
'26/09/14192.75193.3192.25192.55-1.65-0.850.54194.38-0.954139370.440.8-80-137-1450.25+421,328+1016112.1
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
'26/09/11194.55194.75192.95194.2-4.5-2.260.91197.52-1.717491,5790.471.45-200-387-4070.26+151,286-2115111.7
'26/09/10197.8198.7197.05198.7-1.2-0.60.83194.152.293195980.530.63+170+61.2+78.20.29-201,271+117213.5
'26/09/09200200.4199.75199.9-1.55-0.770.32198.360.773975430.730.79+50+99.2+1040.26+71,291-117113.2
'26/09/08200.7202.4200.45201.45+0.85+0.420.97199.610.914705120.920.95-2.020+257+2550.26-161,284+117213.4
'26/09/07199.85200.6199.7200.6-0.35-0.170.45199.990.36076650.911.21-6.010-116-1220.26+271,300+1617113.2
'26/09/04199.5201.1199.3200.95+7.25+3.740.93199.990.485627050.81.12+340+269+3030.27+71,273+215512.2
'26/09/03194.6195.7193.7193.7-0.15-0.081.03199.59-3.041,1975952.012.33+560+897+9530.22-141,266-615312.1
'26/09/02194.35194.4193.35193.85-5.5-2.760.53195-0.597131,5990.451.38-640-379-4430.15+101,280-715912.4
'26/09/01199.4199.6198.45199.35+0.4+0.20.58194.212.585316070.871.06-330-211-2440.24-211,270-1416613.1
'26/08/31197.2199196.55198.95-1.85-0.921.22199.48-0.275448880.611.07-260-84-1100.28+111,291+618013.9
'26/08/28201.2201.95200.8200.8+1.7+0.850.58199.150.825235820.91.05+2.970-10.5-7.560.31+111,280+1217413.6
'26/08/27198.85200.4198.8199.1+2.85+1.450.82201.87-1.394975780.860.99-8.010-91.6-99.60.31-421,269+216212.8
'26/08/26194.8196.6194.3196.25+0.25+0.131.17196.55-0.155147610.681.01-2.030-433-4350.32+561,311-3816012.2
'26/08/25194.8196.1194.25196-0.2-0.10.94196.37-0.193396740.50.66-5.030-174-1790.32+471,255-1419815.8
'26/08/24198.5198.5196.2196.2-1.5-0.761.16194.131.063218020.40.63-50-58.9-63.90.2-101,208+921217.5
'26/08/21197.5198.25197.05197.7-3.55-1.760.6197.87-0.096451,0530.611.27+260-503-4770.2+831,218+520316.7
'26/08/20201.75202.1200.8201.25+1.75+0.880.65196.812.211883690.510.3800-47.4-47.40.17+41,135-219817.4
'26/08/19200.05201.1199.05199.5-5.15-2.521199.68-0.097741,0960.711.55+350-92.4-57.40.17-1231,131-120017.7
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
'26/08/18208.05208.05204.3204.65-5-2.381.79200.71.937989250.861.64-270+475+4480.13-641,254+2520116
'26/08/17209.35209.85209.05209.65+1.3+0.620.38207.640.966306850.921.3200+237+2370.17-71,318+917613.4
'26/08/14208.8208.9208.1208.35+3+1.460.39208.37-0.018187711.061.7-60+506+5000.39-251,325-1416712.6
'26/08/13204.55205.55204.25205.35+3.05+1.510.64209.06-1.816316810.931.29+70+219+2260.4-111,350+218113.4
'26/08/12201.95202.75201.95202.3-1.9-0.930.39204.54-1.114376500.670.89-40-73.6-77.60.39+21,361+317913.2
'26/08/11204204.7203.3204.2-1.35-0.660.68201.481.336185471.131.26-140+276+2620.4-141,359+317613
'26/08/10204.75205.6204.35205.55+4.9+2.440.62202.941.277007670.911.44+220+276+2980.42+531,373+317312.6
'26/08/07200.8200.85199.55200.65-0.6-0.30.65204.46-1.93205450.590.64+300-139-1090.39+231,320+717012.9
'26/08/06200.4201.5199.55201.25-5-2.420.95199.60.825608220.681.12+430-252-2090.35+381,297-116312.6
'26/08/05204.5206.25204.1206.25+12.3+6.341.11201.462.329781,2010.812.0100+89+890.3+591,259+916413
'26/08/04191.8194.45191.6193.95+5.15+2.731.51205.01-5.76907410.931.33+50-12.3-7.250.3+21,200+1215512.9
'26/08/03188.4189.7188188.8+0.55+0.290.9192.15-1.775627040.81.06-10-15-160.29-71,198+914311.9
'26/07/31187.45188.25185.95188.25+14+8.031.32185.641.399859791.011.85-1210-311-4320.29+611,205-113411.1
'26/07/30175.4177173.5174.25-4.25-2.381.96183.59-5.361,2712,0930.612.23-40-552-5560.45+601,144-1813511.8
'26/07/29181.65181.8176.45178.5-1.7-0.942.97172.293.488931,7180.521.6+410-268-2270.27+71,084-1715314.1
'26/07/28182182.2180.1180.2-9.8-5.161.11179.820.211,1302,6820.422.05-43.30-618-6610.22+431,077+617015.8
'26/07/27189.1190.1188190+1.15+0.611.11183.293.536148110.761.16+430-21.4+21.60.23-71,034-916415.9
'26/07/24190190.2187.15188.85-7.55-3.841.55184.472.321,2702,4820.512.4+800-609-5290.17+241,041-1717316.6
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
'26/07/23197.7197.9194.75196.4001.6189.013.763245710.570.64-270+97.4+70.40.07-311,017+319018.7
'26/07/22197.8198.35196.4196.4+1.3+0.671196.56-0.083736160.610.74-370-103-1400.1-181,048+1318717.8
'26/07/21192.4195.4192.4195.1+3.1+1.611.56198.47-1.737076631.071.37-90-314-3230.15+381,066+1117416.3
'26/07/20192.8193.8191.25192+0.45+0.231.33191.140.451,4191,0521.352.73+22.80+149+1720.17-141,028+916315.9
'26/07/17195.9196191.5191.55-13.25-6.472.2191.170.21,7843,6130.493.46-150-707-7220.14-411,042-515414.8
'26/07/16203.5205.05202.9204.8-3.3-1.591.03197.523.553657620.480.74-310-89.8-1210.16-251,083+415914.7
'26/07/15206.5208.8206.35208.1+5.35+2.641.21203.892.025117710.661.06-240+241+2170.2-451,108+1215514
'26/07/14201.65202.75198.9202.75-0.15-0.071.9205.28-1.258731,3540.641.75+560+2.29+58.30.23-61,153-414312.4
'26/07/13206.25206.35202.9202.9+0.9+0.451.71201.020.936991,0110.691.43-500-121-1710.16+241,159-1014712.7
'26/07/09201.65202.75200.4202+1.85+0.921.17203.5-0.744196390.660.84+60-51.9-45.90.22+281,135+515713.8
'26/07/08202.25202.25200200.15-2.3-1.141.11201-0.427861,2920.611.58+220-300-2780.22+171,107-1115213.7
'26/07/07205.6206.05202.45202.45-2.8-1.361.75199.931.248321,1550.721.7+770+154+2310.19-811,090+616315
'26/07/06207.65207.65204.15205.25-0.65-0.321.7207.47-1.088719820.891.79-880+197+1090.07-1211,171+1015713.4
'26/07/03202.55206.25202.55205.9-4.5-2.141.76202.221.796691,4480.461.37+180-309-2910.18+321,292-1014711.4
'26/07/02210.2211.65209.3210.4-3.95-1.841.1202.223.896671,0740.621.41+390-133-93.70.16+831,260+1815712.5
'26/07/01215.65215.85213.85214.35+3.45+1.640.95209.712.167578700.871.63-1.980+288+2860.1+231,177013911.8
'26/06/30208.1211.4207.95210.9+8.45+4.171.7215.75-2.39799411.042.05+80+215+2230.11+1161,154-513912
'26/06/29201.45203.15200.5202.45+2.75+1.381.33209.28-3.377118560.831.44+310+82.3+1130.1-91,038+114413.9
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
'26/06/26204.05204.25197.2199.7-10.3-4.93.36199.88-0.091,8043,3280.543.62-1030-218-3210.06+371,047-1714313.7
'26/06/25208.25210207.7210+3.9+1.891.12204.772.499577911.212-110+263+2520.19+241,010+716015.8
'26/06/24205.8206.5203.25206.1-5.3-2.511.54201.832.071,9732,5000.794.05-4.970+749+7440.21-113986+1115315.5
'26/06/23216.9217.3211.4211.4-6.6-3.032.71203.763.611,1682,0420.572.5+700+13.5+83.50.21-351,099-314212.9
'26/06/22217.9218.2216.35218+3.8+1.770.86217.850.071,3681,3830.992.97+70+272+2790.12-591,134-814512.8
'26/06/18214.65215.25213.1214.2-1.9-0.880.99218.74-2.121,1131,7420.642.39-180-501-5190.11+921,193015312.8
'26/06/17214216.2214216.1-4.8-2.171208.663.441,0011,4440.692.15+430-600-5570.14-191,098-715313.9
'26/06/16220.2220.9219.55220.9+4+1.840.62213.033.569281,0610.872.04-190+141+1220.08-301,117+716014.3
'26/06/15215.45216.9215.2216.9+9.9+4.780.82221.14-1.959451,2380.762.04-36.50+2.09-34.40.11+411,147+115313.3
'26/06/12207.55207.6206.05207+10.45+5.320.79208.68-0.819301,0080.921.92-650+91.2+26.20.15+211,106+315213.7
'26/06/11194197.4193.75196.55-2.35-1.181.84205.97-4.791,5242,0240.752.98+1310-126+4.930.24+191,085-214913.7
'26/06/10201.05201.5198198.9-9.25-4.441.68193.642.641,3623,0030.452.72-8.210-291-3000.07+531,066-1015114.2
'26/06/09204.6208.95204.55208.15+6.75+3.352.18201.543.181,0248961.142.12-1000+207+1070.08-691,013+116115.9
'26/06/08202.2203.6200.35201.4-15.7-7.231.5206.26-2.412,3383,5030.674.73-5.960-746-7520.21+571,082-916014.8
'26/06/05216.45217.8215.35217.1-4.05-1.831.11200.287.751,1441,4650.782.48+270+81.6+1090.22-561,025016916.5
'26/06/04221.4222.15219.5221.15-3.65-1.621.18221.5-0.168851,2660.71.96-160+197+1810.19-251,081016915.6
'26/06/03224.9225.05224224.8+3.4+1.540.47223.620.528468161.041.9-280+164+1360.21-201,106-1016915.3
'26/06/02219.8221.4219221.4-1.15-0.521.08224.9-1.589451,0940.862.08+50.10+124+1740.25+11,126+117915.9
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
'26/06/01222.15222.85221.7222.55+3.6+1.640.53222.66-0.057259960.731.61-180+44.3+26.30.18+551,125-517815.8
'26/05/29217.75218.95217.55218.95+6.95+3.280.66220.28-0.618688511.021.89-450+278+2330.2+641,070+118317.1
'26/05/28215.55215.55211.05212-3.7-1.722.09218.92-3.261,0581,8950.562.25-20+352+3500.26-411,006+218218.1
'26/05/27216.2216.55215.45215.7+3.95+1.870.52215.190.246669650.691.44+520+136+1880.26-441,047-118017.2
'26/05/26212.3212.3211.3211.75-2.55-1.190.47215.61-1.828661,1300.771.83-670-229-2960.19-521,091-318116.6
'26/05/25213.25214.3213.25214.3+5.3+2.540.5208.512.71,2521,2231.022.68-130+470+4570.28-2811,143-118416.1
'26/05/22209209.25207.85209+2.25+1.090.68208.510.236338230.771.32-20-214-2160.3+571,424-3018513
'26/05/21204207.05204206.75+7.2+3.611.53207.04-0.149578991.061.97-900-316-4060.3+551,367-821515.7
'26/05/20199.8200.8198.6199.55-0.45-0.221.1206.27-3.375939510.621.18+120-53.4-41.40.42+381,312-1422317
'26/05/19201.4201.95199.4200-1.5-0.741.27199.760.121,2151,1181.092.43-110+245+2340.41-1111,274+723718.6
'26/05/18201202.2199.8201.5-5.1-2.471.16202.13-0.311,7651,7830.993.55+75.20+330+4050.42-141,385-523016.6
'26/05/15210.45210.45206.4206.6-2.25-1.081.94204.091.211,4341,2691.132.98+600+163+2230.32-1951,399023516.8
'26/05/14210.2210.4208.15208.85+3.85+1.881.1210.58-0.839859201.072.06-1530+90.5-62.50.24-281,594-1423514.7
'26/05/13202.8205202.8205+0.2+0.11.07207.68-1.311,0969671.132.23+960+265+3610.44-201,622024915.4
'26/05/12206.05206.4204204.8-0.6-0.291.17203.370.71,5471,1681.323.17-1010+218+1170.31-161,642024915.2
'26/05/11204.6205.85204.4205.4+7.55+3.820.73206.88-0.721,3071,5150.862.68-8.990-367-3760.43+171,658024915
'26/05/08197.35198196.95197.85+1.3+0.660.53205.59-3.911,1031,0161.092.18-120+656+6440.44-271,641+1824915.2
'26/05/07196.05196.9195.75196.55+4.7+2.450.6196.7-0.089991,1490.871.96+130+404+4170.46-581,668-1523113.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/06191191.95190.95191.85+6.55+3.530.54197.23-2.81,4281,2461.152.73-110+445+4340.44-141,726-1424614.3
'26/05/05184.5185.5184.4185.3-1.65-0.880.59189.55-2.291,0229671.061.89+120+126+1380.44-411,740-1726014.9
'26/05/04185.6186.95185.5186.95+9.3+5.240.82184.761.171,5551,4531.072.9-5.950+822+8160.42+1411,781-127715.6
'26/04/30181.85182.15177.6177.65-0.5-0.282.55182.41-2.681,4851,1891.252.68+750+463+5380.43-141,640-527817
'26/04/29177.4178.35176.7178.15-1.15-0.640.92178.88-0.411,6401,1651.412.91+500+1,134+1,1840.34-211,654-828317.1
'26/04/28180.4180.6179.15179.3-1.15-0.640.8176.791.41,6361,2401.322.95+100+389+3990.27+11,675-129117.4
'26/04/27180.6181.3180.4180.45+5+2.850.51180.380.042,1041,8011.173.8-1300+1,187+1,0570.26+361,674-129217.4
'26/04/24176176.25174.85175.45+1.65+0.950.81180.42-2.831,3311,2271.092.34+34.10+367+4010.48+1341,638-6129317.9
'26/04/23175.2175.45172.75173.8+1.2+0.71.56173.94-0.082,6661,8061.484.64+1370+1,898+2,0350.43-3171,504+935423.5
'26/04/22171.9172.6171.9172.6+0.05+0.030.41175.81-1.862,4131,6051.54.15+10.50+766+7770.26+411,821+934518.9
'26/04/21172.25172.6172.05172.55+2.25+1.320.32170.051.451,5191,3821.12.62-300+527+4970.24-301,780-2033618.9
'26/04/20170.35171170.25170.3+2.65+1.580.45171.58-0.751,9081,7031.123.2500+402+4020.28-1281,810-135619.7
'26/04/17168.05168.3167.6167.65+0.05+0.030.42172.6-2.951,5551,4031.112.61-320+686+6540.28-191,938+635718.4
'26/04/16167.5167.8167.3167.6+5.6+3.460.31168.27-0.42,1082,0921.013.53-190-367-3860.31-1231,957+635117.9
'26/04/15162.4162.75162162+4.8+3.050.48166.83-2.983,4122,6181.35.55+10-1,440-1,4390.33-1612,080+2634516.6
'26/04/14155.75157.2155157.2+6.2+4.111.46162.21-3.191,6711,5141.12.62+30+550+5530.29-432,241-2231914.2
'26/04/13150.65151.2150.65151-2.35-1.530.36156.8-3.841,1131,3350.831.68+46.60-28.9+17.70.29-42,284-3434114.9
'26/04/10153.1153.65153.1153.35+2.95+1.960.37153.66-0.21,5451,4661.052.37+90+507+5160.24-742,288+1637516.4
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
'26/04/09150.55150.75150.05150.4-1.45-0.950.46153.31-1.931,1601,3480.861.74-140+311+2970.23-552,362+1335915.2
'26/04/08151151.9150.6151.85+10.6+7.50.92151.120.483,4452,5051.385.21+710+1,381+1,4520.24+1932,375-7534414.5
'26/04/07141.85142.05140.45141.25+4.6+3.371.17142.99-1.231,9131,4141.352.7-400+1,067+1,0270.17-212,182+2841919.2
'26/04/02140.8141136.3136.65-2.6-1.873.38141.23-3.352,0961,9151.092.9-370+413+3760.21-932,203+639117.7
'26/04/01139139.25138.2139.25+8.5+6.50.8140.88-1.172,1921,8601.183.04-160+325+3090.25-12,296+2938516.8
'26/03/31129.95132.05129.4130.75-0.8-0.612.01137.77-5.372,1632,1101.022.83-1310+43.3-87.70.27+212,297-1435615.5
'26/03/30131.3131.7129131.55-6.75-4.881.95129.031.923,5354,8210.734.6-1870-1,532-1,7190.41+1702,276-2337016.3
'26/03/27137138.6136.8138.3-3.85-2.711.27131.215.132,1423,1350.682.94-36.60-631-6680.61+1872,106-4339318.7
'26/03/26143.3143.5141.8142.15-1.5-1.041.18136.533.951,3621,5130.91.94-160+464+4480.65+401,919+4243622.7
'26/03/25144.2144.2142.6143.65+2.45+1.741.13143.290.252,3401,5771.483.36+3.070+901+9040.66+921,879-1939421
'26/03/24142.5142.6141.15141.2+2.45+1.771.05141.43-0.164,4542,0652.166.32+3470+3,126+3,4730.65-331,787+1841323.1
'26/03/23138.7139.6138138.75-7.45-5.11.09143.73-3.597,0375,7301.239.77+550+2,859+2,9140.28+1851,820+2739521.7
'26/03/20146.5146.85145.9146.2-0.5-0.340.65140.154.141,3241,7250.771.94-20-123-1250.22+221,635036822.5
'26/03/19146.55147.8146.4146.7-6.15-4.020.92145.840.592,1792,9330.743.2+160-1,677-1,6610.22+681,613+1336822.8
'26/03/18151.8152.9151.8152.85+3.65+2.450.74146.674.049879651.021.5-140+381+3670.21-281,545-3235523
'26/03/17148.85149.45148.55149.2+1.05+0.710.61151.17-1.327448620.861.11+110-154-1430.22+141,573-238724.6
'26/03/16148.15148.35147.45148.15-0.7-0.470.6149.76-1.098651,3800.631.28+150-428-4130.21+191,559-1038925
'26/03/13149.4149.8148.6148.85-2.1-1.390.79146.351.681,2932,2380.581.93-30-877-8800.2+491,540-1039925.9
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
'26/03/12151.5152.05150.3150.95-3.85-2.491.13148.321.741,0051,5660.641.52+63.10-416-3530.2+331,491+1840927.4
'26/03/11154.35155.35154.25154.8+1.9+1.240.72153.50.841,2941,1271.152+420-643-6010.13+791,458-3039126.8
'26/03/10152.85153.7152152.9+8.7+6.031.18153.49-0.391,7741,4471.232.71-1220+1,139+1,0170.09-1601,379+242130.5
'26/03/09143.6144.35141.75144.2-11.05-7.121.67153.7-6.594,2364,9270.866.05+11.10-1,824-1,8130.22-1321,539-541927.2
'26/03/06154.85155.5154.6155.25+0.4+0.260.58149.823.59507311.31.47+110+158+1690.21-1041,671-542425.4
'26/03/05156.4156.65154.4154.85+6.2+4.171.51154.510.221,6981,3241.282.64-240+737+7130.19+921,775+1842924.2
'26/03/04151.05151.3148.45148.65-3.1-2.041.88155.5-4.611,9632,8610.692.94-260-403-4290.22+681,683-5341124.4
'26/03/03152.9153.5151.55151.75+0.95+0.631.29150.960.521,7101,2971.322.61+250+585+6100.25-1121,615+2946428.7
'26/03/02151.6152.85150.8150.8-6.95-4.411.3154.23-2.273,7705,2820.715.72+32.50-2,368-2,3350.22+1461,727-1843525.2
'26/02/26157.65158157.45157.75+3.05+1.970.36154.911.81,1781,3000.911.86-140+3.26-10.70.19-1821,581+445328.7
'26/02/25154.9155.6154.25154.7+1.95+1.280.88158.67-2.571,7351,4721.182.69+39.10-255-2160.21+1011,763-1544925.5
'26/02/24151.95152.9151.4152.75+0.75+0.490.99154.37-1.061,3541,4580.932.06+16.10-591-5740.16+691,662+1646427.9
'26/02/23156156152152-6.05-3.832.53151.130.572,8884,2750.684.4-72.10-1,676-1,7480.15+2081,593+2244828.1
'26/02/11157.8158.5157.8158.05-0.15-0.090.44157.770.181,0971,2720.861.73+49.10+206+2550.23+561,385-1042630.8
'26/02/10158.3158.55157.9158.2+1.05+0.670.41156.940.81,1981,3110.911.9-190+570+5510.17-1481,329-3343632.8
'26/02/09157.4157.5156.8157.15+8.9+60.47158.66-0.962,0381,8911.083.2-8.990+998+9890.2-691,477+546931.8
'26/02/06147.9149.5146.6148.25-6.35-4.111.88156.33-5.453,8115,5680.685.64+1.150-2,759-2,7580.21+2031,546-1746430
'26/02/05156.3157153.8154.6-5.65-3.532150.132.894,0025,5720.726.22-120-2,476-2,4880.21+1111,343+2848135.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/04159.75160.7159.7160.25-6.75-4.040.6154.463.612,4292,9370.833.89+940-2,142-2,0480.23+2291,232-1345336.8
'26/02/03166.8167.2166.05167+8.8+5.560.73160.154.12,0311,3121.553.39-1350+1,360+1,2250.12-1041,003+2246646.5
'26/02/02162.55162.55157.45158.2-7.3-4.413.08165.24-4.452,8684,0030.724.59+40.10-1,208-1,1680.28-1141,107-3844440.1
'26/01/30166.25166.3163.85165.5-4.6-2.71.44163.051.481,6112,1570.752.66-260-119-1450.23+661,221+2248239.5
'26/01/29169.55170.25168.35170.1-0.15-0.091.12167.281.661,0621,0880.981.8+160+438+4540.26-981,155+246039.8
'26/01/28170.2170.35169.8170.25+3.2+1.920.33169.310.551,1361,2610.91.93-240+242+2180.25-181,253-6945836.6
'26/01/27166.05167.35166.05167.05+4+2.450.8168.34-0.771,4231,3471.062.37-50+869+8640.27-561,271+552741.5
'26/01/26162.15163.3162.15163.05-0.8-0.490.7165.51-1.516609280.711.07+68.10+42.8+1110.28-171,327+1652239.3
'26/01/23163.15163.9163.15163.85+1.6+0.990.46164.14-0.181,0641,0311.031.7400+674+6740.2-481,344+550637.6
'26/01/22162.35162.5161.9162.25+4.35+2.750.38163.15-0.551,0841,1890.911.76+580+50+1080.2+381,392-250136
'26/01/21157.55157.95157.3157.9-2.45-1.530.41160.84-1.861,4902,9210.512.35-110-703-7140.13+11,354+1150337.1
'26/01/20160160.6159.85160.35-0.1-0.060.47156.562.367371,2990.571.18-50-207-2120.14+11,353+249236.4
'26/01/19160.4160.6159.75160.45-4.75-2.880.51163.67-2.012,1203,4850.613.4-81.90-1,239-1,3210.15+881,352+649036.2
'26/01/16164.55165.25164.35165.2+2.25+1.380.55163.670.931,1919901.21.96+430+655+6980.25-401,264-1348438.3
'26/01/15162.9163.3162.35162.95-3.15-1.90.57163.86-0.561,2412,0840.62.02-350-574-6090.2+301,304-949738.1
'26/01/14166.6166.8166166.1-0.35-0.210.48162.921.917491,0180.741.25-20+335+3330.24-381,274+150639.7
'26/01/13166.1166.5165.75166.45+2.3+1.40.46166.5-0.031,6411,3241.242.73-210+1,099+1,0780.24-1101,312+950538.5
'26/01/12165165.1164.15164.15+0.55+0.340.58167.17-1.841,0021,0210.981.65+2.50+124+1260.26+611,422+449634.9
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
'26/01/09163.85163.9163163.6-1.1-0.670.55166.9-2.028841,0860.811.44+570+308+3650.26+231,361-349236.1
'26/01/08165.65165.85164.7164.7-0.4-0.240.7163.690.611,3141,0431.262.17-90+781+7720.19-3961,338049537
'26/01/07165.6165.85164.9165.1+1.55+0.950.58165.62-0.311,4551,1011.322.41-130+84.6+71.60.2+321,734+449528.5
'26/01/06162.35163.6162.35163.55+2.1+1.30.77165.41-1.149411,0670.881.53-80-176-1840.22+541,702-149128.8
'26/01/05161.3161.55161.05161.45-1.75-1.070.31162.3-0.532,0252,7480.743.27-7.940-1,426-1,4340.23+1321,648-1149229.9
'26/01/02161.85163.2161.65163.2+0.35+0.210.95159.892.039951,3320.751.62+39.30-276-2370.24+541,516+2350333.2
'25/12/31163.1163.15162.65162.85-1.4-0.850.3160.791.261,2211,0871.121.99+1.20-788-7870.19-231,462+848032.8
'25/12/30164164.6163.8164.25-1.25-0.760.48163.580.418089360.861.3300+186+1860.19-491,485+347231.8
'25/12/29166.25166.25165.5165.5-0.75-0.450.45164.350.691,0641,6270.651.76-8.980+249+2400.19-391,534-346930.6
'25/12/26166.45166.65166.05166.25+1.3+0.790.36165.970.178761,2920.681.46-6.940+557+5500.2-421,573047230
'25/12/24165.35165.45164.95164.95+1.1+0.670.31166.19-0.757511,1070.681.24-270+461+4340.21-191,615+1447229.2
'25/12/23164.5164.55163.85163.85+0.05+0.030.43165.35-0.928281,1400.731.3600+217+2170.24-281,634-745828
'25/12/22163.55164.1163.55163.8+4.7+2.950.35163.86-0.041,0791,2470.871.77-90+26+170.24+491,662-446528
'25/12/19158.3159.25158.05159.1+3.9+2.510.77162.36-2.057271,0530.691.15+8.010-93-850.25-181,613+146929.1
'25/12/18155.3155.45154.2155.2-3.9-2.450.79158.44-2.091,9153,5230.542.97+420-1,439-1,3970.24+1971,631-246828.7
'25/12/17159.1160.15159.1159.1+1.95+1.240.67153.933.256691,0550.631.07+0.010-92.2-92.20.2-511,434+647032.8
'25/12/16158.45158.6156.65157.15-4.8-2.961.2159.92-1.761,7644,8350.362.78+22.60-1,242-1,2190.2+491,485-346431.2
'25/12/15161.4162.05161.25161.95-5.1-3.050.48159.351.611,6663,5870.462.69+6.10-1,123-1,1170.17+1101,436-646732.5
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
'25/12/12166.6167.45166.6167.05+2.3+1.40.52160.913.686941,2680.551.1600+146+1460.16-651,326-2147335.7
'25/12/11167.1167.1163.35164.75-2.5-1.492.24167.42-1.621,1342,5560.441.88-340-91.8-1260.16-511,391+549435.5
'25/12/10167167.45166.7167.25+0.25+0.150.45168.52-0.764327970.540.72+150-122-1070.2-21,442048933.9
'25/12/09167.8167.85167167-1.8-1.070.5167.22-0.131,0421,4870.71.74-190-282-3010.19+141,444+748933.9
'25/12/08168.05168.8167.95168.8+1.05+0.630.51166.761.219541,2250.781.6+260+60.1+86.10.21-171,430+448233.7
'25/12/05166.75167.75166.75167.75+1.1+0.660.6167.70.036461,2230.531.0800+255+2550.18+261,447047833
'25/12/04166.7167166.3166.65-0.55-0.330.42166.290.226891,0660.651.15+110+167+1780.18+91,421+147833.6
'25/12/03166.55167.2166.4167.2+3.9+2.390.49166.750.271,2972,1760.62.16+2.610+645+6470.16+111,412-347733.8
'25/12/02163.55164.1163163.3+2.2+1.370.68166.12-1.736249590.651.02-70+143+1360.16-381,401-548034.3
'25/12/01162.4162.7161.1161.1-2.4-1.470.98163.36-1.41,1501,6660.691.86-150-47.5-62.50.17+171,439-348533.7
'25/11/28162.6163.5162.6163.5+0.9+0.550.55164.51-0.625551,1360.490.9-50+56.5+51.50.19+191,422-548834.3
'25/11/27162.45162.7162.2162.6+1.65+1.030.31162.20.258061,2590.641.31+70+246+2530.19-1071,403+1049335.1
'25/11/26159.85160.95159.85160.95+3.45+2.190.7162.2-0.781,5461,4701.052.48+150+396+4110.18-1421,510-1648332
'25/11/25157.9158157.4157.5+4.95+3.240.39159.5-1.279751,3150.741.54-360+51.9+15.90.17+11,652+1749930.2
'25/11/24151.75152.7151.3152.55+3.9+2.620.94157.75-3.411,3891,5880.872.11-150+247+2320.21+621,651+2148229.2
'25/11/21149.05149.25147.8148.65-12.55-7.790.9149.84-0.84,7937,4290.657.13-270-3,333-3,3600.23+641,589+346129
'25/11/20160.25161.3160.1161.2+8.3+5.430.78147.718.371,2431,5230.822-220-56.5-78.50.23+421,525-1045830
'25/11/19153.1154.45152.6152.9-2.7-1.741.19155.09-1.431,6533,5920.462.54+360-968-9320.26+801,483-2746831.6
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
'25/11/18157.4158.35154155.6-6.8-4.192.68153.541.322,2424,8590.463.51+1280-1,233-1,1050.22+1111,403+1449535.3
'25/11/17161.8162.4161.4162.4+2.6+1.630.63157.153.238071,5210.531.31-370+160+1230.06+111,292+648137.2
'25/11/14160.4161158.75159.8-8.35-4.971.34159.9-0.063,4166,2730.545.48-1050-1,808-1,9130.07-691,281-1547537.1
'25/11/13166.55168.2166.55168.15-0.2-0.120.98159.924.896611,3610.491.11+660-326-2600.21+181,350+949036.3
'25/11/12167.8168.75167.55168.35+0.85+0.510.72166.80.926841,0660.641.1500-341-3410.1+81,332-1448136.1
'25/11/11168.7168.8167.25167.5+2+1.210.94167.030.281,5601,9930.782.62-10+513+5120.1+681,324+1849537.4
'25/11/10163.65165.5163.6165.5+2.55+1.561.17167.99-1.51,2241,7370.72.02+100-517-5070.11+381,256-247738