≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

006208 富邦台50 / K線圖(日)

006208 富邦台50

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
210.1222.55-12.45-5.59%7.46%203217.7201.1
成交張數成交金額成交筆數成交均張成交均價淨值 (折溢價%)
20,97344.03億64,148327股/筆209.9211.5 (-0.64%)
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)
10,51523.64億52,693200張/筆224.8-6 (-2.63%)

連續漲跌: 連7跌  ( -38.95元 / -15.64%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 374萬股民揪心！0050失守百元探3個月低　台股殺851點 (ETtoday新聞雲 11/04 11:04)

• 006208開獎！每股配3.88元　單次配發率1.63% (ETtoday新聞雲 11/02 17:28)

• 「富邦台灣釆吉50證券投資信託基金(本基金之配息來源可能為收益平準金)」(以下稱本基金) 2026年10月收益分配評價結果。 (分配收益公告 11/02)

• 006208擬分割一拆八！12/18開受益人會議 入手一張只要3萬元 (Anue鉅亨 10/25 08:00)

• 快訊／71萬股民盼到！006208分割「1拆8」　甜甜價估1張3萬 (ETtoday新聞雲 10/22 17:45)

• 富邦台50經理之富邦台灣釆吉50證券投資信託基金(證券代號006208，以下簡稱「本基金」)，訂於中華民國(下同)2026年12月18日上午9時以書面方式召開受益人會議，並自2026年11月19日至2026年12月18日停止本基金受益憑證過戶。 (召集受益人大會公告 10/22)

• 台股挑戰5萬點里程碑 9月前10大定期定額熱門標的出爐 (Anue鉅亨 10/06 12:46)

• 台積電創高後翻黑　5檔高含「積」量ETF股價攀峰後收斂 (ETtoday新聞雲 10/06 10:25)

• 股后川湖漲停！抱1張現賺121萬　高價股4檔亮燈 (ETtoday新聞雲 10/05 10:36)

• 台股狂飆1100點逼近5萬大關　0050帶頭3檔ETF刷新高 (ETtoday新聞雲 10/05 10:06)

• 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)

• 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)

• 富時指數季度調整9／18盤後生效　2.8兆元被動資金版塊挪移 (ETtoday新聞雲 09/13 15:24)

• 台股飆漲800點逼史高！10檔ETF低檔反彈一次看　00981A、00403A冠亞軍 (ETtoday新聞雲 09/07 12:22)

• 聯發科亮燈！74檔台股ETF沾光　0050、06208最吃香 (ETtoday新聞雲 09/07 11:20)

• 台股第4檔6千億ETF誕生！00919上市不到4年最速達陣　緊咬00878 (ETtoday新聞雲 09/05 09:24)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 欣興市值蒸發千億牽連百萬ETF族　0050抱3萬張、00981A重押逾7% (ETtoday新聞雲 08/30 11:50)

• 四貸同堂快看！　股票套牢「跌破這條線」先砍一半 (ETtoday新聞雲 08/19 08:24)

• 台股市值型ETF發威！7檔近半年漲贏大盤　00923配息連3升稱王 (ETtoday新聞雲 08/12 12:24)

• 定期定額十大ETF比一比！0050衝124萬戶創高 00981A今年含息報酬76%奪冠 (Anue鉅亨 08/11 15:45)

• 台股站回44K！10檔人氣ETF拚反彈　00981A、00403A唯2贏大盤 (ETtoday新聞雲 08/05 11:46)

• 台股拉回緯創獨扛 6檔含緯ETF近一周含息報酬衝破4% (Anue鉅亨 07/26 09:13)

• 想賣5張0050改買006208「因為股利比較高」！全場勸退：逢低加碼 (ETtoday新聞雲 07/23 16:37)

• 「小小股民」衝80萬戶　0050最愛5大存股標的 (ETtoday新聞雲 07/20 16:40)

• 台股急殺600點！17檔ETF陷貼息　人氣王006208跌1% (ETtoday新聞雲 07/16 10:01)

• 「富邦台灣釆吉50證券投資信託基金(本基金之配息來源可能為收益平準金)」(以下稱本基金)2026年06月收益分配決定做成日每單位實際配發金額。 (分配收益公告 07/14)

• 台股4萬點還敢追？00981A定期定額一年報酬翻倍　奪前十大台股ETF冠軍 (ETtoday新聞雲 07/06 10:47)

• 快訊／逾69萬人歡呼！006208配發4.75元創高　 7/16除息交易 (ETtoday新聞雲 06/30 14:33)

• 「富邦台灣釆吉50證券投資信託基金(本基金之配息來源可能為收益平準金)」(以下稱本基金)2026年06月收益分配評價結果。 (分配收益公告 06/30)

006208 富邦台50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共3,497日
成交價: 210.1元 (-12.45元/ -5.59%)成交張數: 2.1萬張成交金額: 44億元
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131高
近128日新低
連7跌
(-38.95元/ -15.6%)
第26高
近330日新高
第6高
近387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

結算價
210.1元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價230.55240.75247.6265.6235.35224.3148.4114.47379.440.46--150.1
漲跌價-20.45-30.65-37.5-55.5-25.25-14.2+61.7+95.7+137.1+130.7+169.64--+60
漲跌幅-8.87%-12.7%-15.1%-20.9%-10.7%-6.33%+41.6%+83.7%+188%+165%+419%--+40%
振幅13.8%16%19.7%23.9%27.9%29.2%88.1%159%265%266%564%--77.4%
成交張數4.13萬6.03萬8.5萬12.3萬21.6萬52.2萬124萬391萬574萬753萬839萬--100萬
成交金額90億135億195億291億522億1,243億2,443億5,496億7,326億8,594億9,170億--2,099億
週轉率2.14%3.12%4.41%6.38%11.2%27.1%64.3%202%298%390%435%--51.9%

* 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
'26/11/06203217.7201.1210.1-12.45-5.597.46211.45-0.6420,97364,1480.3344-579+64-8,346-8,8611.17+70535+110.19
'26/11/05228.15228.85222.2222.55-6-2.632.91221.740.3610,51552,6930.223.6-1,297+45-5,837-7,0901.05-6465-100
'26/11/04232.9232.9223.5228.55-2-0.874.08227.850.319,79749,9390.222.3-1,184+74-4,246-5,3561.07+87471+110.21
'26/11/03235.7236.9230.3230.55-8.1-3.392.77230.240.1311,61763,8990.1827.1-3,202+29-4,992-8,1651.13+36384-100
'26/11/02237.2239.5236.95238.65-2.1-0.871.06237.70.47,35330,4750.2417.5+50.50-4,071-4,0201.3+22348010.29
'26/10/30240.25241.7238.25240.75-5-2.031.4239.840.388,78047,1550.1921-1,025+22-6,095-7,0981.04+28326010.31
'26/10/29248.45249244.6245.75-3.3-1.331.77245.7404,75122,0990.2111.7-5500-2,894-3,4441.05+19298010.34
'26/10/28248.6249.05247.3249.05+4.45+1.820.72248.920.052,5168,5860.296.25+41.20-821-7791.08-6279010.36
'26/10/27247.75247.75242.95244.6-0.25-0.11.96244.060.226,23526,5190.2415.3-1,564+29-3,305-4,8401.05+26285010.35
'26/10/22248.95249.9244.7244.85-2.75-1.112.1243.760.452,51416,3050.156.2-700+14-603-1,2891.11-3259010.39
'26/10/21248.85250.05246.65247.6+2.3+0.941.39248.03-0.171,5027,9860.193.73-1180-9.82-1281.15-30262010.38
'26/10/20246.9248.6245.3245.3-2.6-1.051.33245.37-0.033,85920,1680.199.53-711+45-1,713-2,3801.08-3292010.34
'26/10/19246.45248.15245.65247.9-2.45-0.981247.98-0.035,71224,3430.2314.1-135+46-3,022-3,1101.06+32295010.34
'26/10/16250.8251.7250250.35+0.25+0.10.68248.830.612,59010,1700.256.5-6550-751-1,4051.07-16263010.38
'26/10/15251.45252.4249.85250.1-8.6-3.320.99248.880.4910,24251,2820.225.7-1,4700-6,556-8,0261+27279-210.36
'26/10/14257.9260.6257.9258.7+0.85+0.331.05257.320.531,5256,2550.243.96-48.80-281-3301-3252031.19
'26/10/13257.75259.25256.7257.85-5.3-2.010.97256.70.457,27030,4910.2418.8-1,4970-4,404-5,9010.98+10255031.18
'26/10/12260.85263.4259.8263.15-0.25-0.091.37262.240.353,49216,1860.229.13-1,0200-1,281-2,3021.030245031.22
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
'26/10/08263.45264.5263263.4-2.2-0.830.56262.690.271,81712,4070.154.79-4730-634-1,1071.09-2245031.22
'26/10/07265.7266.35265.15265.6-0.3-0.110.45266.11-0.191,3827,2530.193.67-2580+227-30.71.11-2247031.21
'26/10/06266.3266.65264.65265.9+0.55+0.210.75266.74-0.322,95910,3650.297.86+170-132+199+2371.13+9249031.2
'26/10/05264.85265.95264.15265.35+7.05+2.730.7266.25-0.344,64212,6890.3712.3+583-522+395+4561.12-3240031.25
'26/10/02258.2258.7257.5258.3+0.05+0.020.46258.52-0.092,2466,8250.335.8-2370-1,064-1,3001.09-2243031.23
'26/10/01256.4258.4256.25258.25+1.95+0.760.84258.58-0.131,5766,8330.234.05+52.80+414+4671.11+6245031.22
'26/09/30257.6258.75256.3256.3+1.1+0.430.96255.810.192,1616,9840.315.57-109-73+792+6101.11+10239031.26
'26/09/29256.2256.8254.5255.2-1.65-0.640.9254.830.143,04813,0990.237.8-396-125-1,187-1,7081.110229031.31
'26/09/24256.5256.85255.55256.85-0.15-0.060.51257.34-0.199786,1210.162.51+1230-236-1131.13+4229031.31
'26/09/23257.15258.6256.7257+1.3+0.510.74258.48-0.581,3186,2860.213.39+1370+204+3411.13-1225031.33
'26/09/22258.75259.7255.5255.7+1+0.391.65255.9-0.082,3438,7880.276.04+374-323+606+6561.12-20226031.33
'26/09/21252.05254.95252.05254.7+3.5+1.391.15255.65-0.372,45911,6960.216.25+2160+981+1,1971.1-13246-131.22
'26/09/18250.55251.55249.2251.2+3.8+1.540.95252.08-0.353,7139,5280.399.3+38.8-74+1,140+1,1041.09-2259+141.54
'26/09/17247.45250247.1247.4+2.8+1.141.19247.220.071,3957,3010.193.47+1240+452+5771.09+2261+231.15
'26/09/16243.5246.2243.25244.6+1.1+0.451.21244.62-0.012,0958,5710.245.13-4300-253-6831.08+2259010.39
'26/09/15244.4245243.2243.5-1.15-0.470.74243.010.21,90114,2450.134.64-6420-64.1-7061.1+1257010.39
'26/09/14242.9245.4242.25244.65-1.45-0.591.28244.410.11,99714,0350.144.87-596+6-390-9801.14+1256010.39
'26/09/11246.2246.75244.65246.1-3.45-1.380.84246.25-0.062,89621,8430.137.11-2350-615-8501.17-1255-410.39
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
'26/09/10249249.8248249.55-0.75-0.30.72250.47-0.371,76111,6000.154.38+15.30-65.5-50.21.180256051.95
'26/09/09251.9253.1250.3250.3+0.25+0.11.12251.56-0.51,7727,8180.234.47+1330+661+7951.18-5256+251.95
'26/09/08251.7253.35250.05250.05-1.6-0.641.31251.63-0.632,3239,7840.245.85+5550+102+6571.17+9261031.15
'26/09/07249.95252.2249.5251.65+4.4+1.781.09252.44-0.313,86813,6360.289.72+940+1,142+1,2361.14-26252+231.19
'26/09/04246.4247.5245247.25+3.45+1.421.03247.29-0.021,5946,5670.243.93+1210+890+1,0111.14-5278010.36
'26/09/03245.2246.2243.35243.8-1.4-0.571.16243.8101,6759,0130.194.1-396+16-248-6281.13+10283010.35
'26/09/02247.2247.2244.45245.2-3.15-1.271.11244.360.342,18612,3620.185.36-800+16-214-9981.15-1273010.37
'26/09/01244.85248.85244.85248.35+5.45+2.241.65249.3-0.383,06610,9370.287.6+1,1870+835+2,0221.2-10274-110.36
'26/08/31242.45243.5240.5242.9-2.2-0.91.22244.32-0.582,37312,4950.195.74-840+10+108-7211.13+2284020.7
'26/08/28244.9245.8244.25245.1+1.95+0.80.64245.62-0.212,0887,7030.275.12+93.10+783+8771.15-6282020.71
'26/08/27243.4245.3242.9243.15+0.3+0.120.99243.17-0.011,8698,1910.234.57+62.4+13+718+7941.15-25288020.69
'26/08/26238.75243.2238.15242.85+3.4+1.422.11243.01-0.071,9407,7580.254.69-2310+595+3641.14+2313020.64
'26/08/25235.85239.45234.6239.45+1.25+0.522.04239.65-0.081,88710,3070.184.45-4710-16.1-4871.160311020.64
'26/08/24239.4240237.95238.2-1.1-0.460.86237.390.341,2478,0780.152.98-2130-227-4391.18-1311020.64
'26/08/21237.8239.7236.4239.3+1.45+0.611.39240.13-0.351,0035,1410.22.4+38.70+264+3031.19-1312020.64
'26/08/20238.25238.45235.85237.85+1.1+0.461.1238.1-0.111,3968,0420.173.31-2840-83.8-3671.19-9313020.64
'26/08/19236.2237.4235.05236.75-3.95-1.640.98237.22-0.22,85916,7610.176.76+115-491-821-1,1971.21+3322020.62
'26/08/18243.8243.85239.85240.7-3.35-1.371.64240.702,42713,7560.185.85-235-366-183-7841.2-2319020.63
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
'26/08/17243.5245243244.05+0.6+0.250.82243.610.182,38510,8550.225.82-2.15+20-320-3031.21-4321020.62
'26/08/14245.4246242.8243.45-0.95-0.391.31243.58-0.051,5037,8940.193.68+4320-108+3241.21-3325020.62
'26/08/13244.1245.15243.5244.4+3.5+1.450.68245.22-0.343,5037,8850.448.57+2010+43.7+2441.19-18328020.61
'26/08/12239.95241.5239.15240.9+2+0.840.98241.88-0.414,42313,0370.3410.6-3340-796-1,1301.18-40346-820.58
'26/08/11237.5239.45236.45238.9+0.2+0.081.26239.94-0.441,7999,5740.194.29+3430+152+4951.2-33860102.59
'26/08/10238240237.35238.7+3.35+1.421.13238.540.072,70312,8310.216.45-2370+97.7-1391.18-163890102.57
'26/08/07237.15237.9233.7235.35-1.2-0.511.78235.43-0.031,7898,5590.214.21+256+15+130+4011.19+4405-2102.47
'26/08/06236.85237.6234.8236.55-1.7-0.711.18236.080.23,7578,3560.458.87-3930-330-7241.18+10401+9122.99
'26/08/05237239.45235.4238.25+8.1+3.521.76238.3-0.024,37510,5560.4110.4+1,6880-294+1,3941.2-22391+130.77
'26/08/04230.25234228.4230.15-2.75-1.182.4231.06-0.42,38910,1720.235.5-1970-212-4091.11-21413020.48
'26/08/03232235.05231232.9-2.45-1.041.72232.94-0.023,78912,6760.38.83+334+26-2,096-1,7371.12-39434020.46
'26/07/31229.25235.8229.2235.35+20.95+9.773.08233.120.956,50711,4380.5715.2+3870+1,396+1,7841.11+1473+120.42
'26/07/30212.95219.45210.7214.4+0.35+0.164.09213.590.384,73114,6760.3210.2-4270-450-8771.09+18472010.21
'26/07/29222.15222.25210.2214.05-8.05-3.625.43212.940.5210,50049,2810.2122.5-1,213+23-2,100-3,2901.11+25454010.22
'26/07/28225225.45222222.1-10.65-4.581.48221.580.238,25244,1700.1918.4-2,2170-2,736-4,9530.89+16429010.23
'26/07/27232.2232.9229.15232.75-0.25-0.111.61232.030.313,03912,7150.247.02-142+15-1,169-1,2951.01+5413-110.24
'26/07/24234.6235.65232.05233-4.9-2.061.51232.080.391,94014,7860.134.53-462+14-422-8701.01+17408-120.49
'26/07/23238.3239.75235.55237.9+0.5+0.211.77238.6-0.291,7906,7390.274.24-3770+255-1221.04-8391+230.77
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
'26/07/22239.1240.1236.35237.4+2.85+1.221.6238.11-0.32,6567,6310.356.32+337+14+314+6651.06-14399010.25
'26/07/21228.1234.55228.1234.55+8.55+3.782.85235.48-0.43,1047,9540.397.21-404+3+765+3641.04-9413+110.24
'26/07/20228.55228.95224.05226-1.75-0.772.15225.20.357,47626,4840.2817-1,2460-780-2,0261.06+5422000
'26/07/17236.65236.9227.6227.75-14.75-6.083.84225.341.0612,20378,7830.1528.2-664+23-8,047-8,6880.83+30417000
'26/07/16240.6243.5238.5242.5+0.65+0.272.07242.220.124,54315,2680.310.9-17.50-1,945-1,9620.84+19387000
'26/07/15243.25246.8242.8246.6+3.8+1.571.65245.840.313,60010,3390.358.84-33.90+336+3020.84+11368000
'26/07/14245.1245.1237.6242.8-3.95-1.63.04241.890.379,55844,3420.2223+1410-5,347-5,2060.84+44357-100
'26/07/13248249.7245.65246.75+1.05+0.431.65245.230.624,18014,3890.2910.3-2670-1,192-1,4590.81-4313-1410.32
'26/07/09246.5248.2245245.7-0.45-0.181.3244.430.523,4319,3390.378.46-1400-941-1,0810.82-43170154.73
'26/07/08247.05247.75243.85246.15-0.35-0.141.58247.32-0.483,47314,8790.238.53-2950-1,526-1,8210.83+5321-1154.67
'26/07/07251.6253.15246.05246.5-4.85-1.932.82245.520.45,08722,8320.2212.7-1,0720-964-2,0360.84+93160165.06
'26/07/06252.95254.05250.4251.35001.45250.250.444,13013,6290.310.4-2400-1,321-1,5610.71-383070165.21
'26/07/03246.05252.2245.95251.35-0.95-0.382.48251.41-0.023,06912,9300.247.65-2440-886-1,1300.72+113450164.64
'26/07/02249252.45248252.3-1.35-0.531.75252.20.043,14714,9520.217.88-1940-890-1,0840.74+283340164.79
'26/07/01254.2254.6252253.65+3.45+1.381.04254.71-0.422,96110,3260.297.51-4850+484-1.360.75-28306-1165.23
'26/06/30247.9250.7247.55250.2+7.45+3.071.3247.860.943,2328,4960.388.07+1,0160+612+1,6290.78+13334-5175.09
'26/06/29240244.6239.85242.75+4.05+1.71.99241.590.484,1938,5600.4910.2+1750+159+3340.72+12321-3226.85
'26/06/26244.4245238.1238.7-9.4-3.792.78239.13-0.1810,06839,3620.2624.3-2,4560-1,687-4,1430.71+43309+6258.09
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
'26/06/25250250246.3248.1+0.15+0.061.49247.790.122,8748,9020.327.13-34.70+46.1+11.40.85-1266+1197.14
'26/06/24249.65249.65245.9247.95-6.4-2.521.47246.750.485,33827,5960.1913.2-1430-2,197-2,3410.85+752670186.74
'26/06/23258.1260.1254.35254.35-3.1-1.22.23254.7-0.144,70013,4250.3512.1-3700-112-4820.86-4192-2189.38
'26/06/22253258.2253257.45+8.35+3.352.09257.180.15,12813,8280.3713.2+1,2640+824+2,0870.88-23196-22010.2
'26/06/18247.95249.1246.95249.1+2.8+1.140.87249.36-0.14,1009,0470.4510.2+1,2290-3.05+1,2260.81-321902210
'26/06/17243.35246.3242.15246.3+0.95+0.391.69246.57-0.114,87710,4970.4611.9-785+166+523-96.40.74-1222-5229.91
'26/06/16245245.75243.45245.35+1.25+0.510.94247.11-0.723,3099,1150.368.1+4600+734+1,1930.78-1722302712.1
'26/06/15243.7244.35241.55244.1+8+3.391.19244.33-0.096,85511,4280.616.7+2,091-20-171+1,9000.76-624002711.2
'26/06/12238.6238.95235.6236.1+5.1+2.211.45237.17-0.452,7817,5420.376.58+5.43+250+661+9170.64-22246-22711
'26/06/11231232.95226.45231-1.05-0.452.8231.38-0.166,35521,7340.2914.6+20.30-877-8570.64+426802910.8
'26/06/10237.1237.8232232.05-7.5-3.132.42231.80.115,62029,5760.1913.2-8340-1,459-2,2930.64+23264+32911
'26/06/09236.6239.75234.7239.55+5.7+2.442.16239.72-0.072,6909,3740.296.39-3580+456+980.69+2324102610.8
'26/06/08228.5234.75227.35233.85-7.2-2.993.07233.92-0.0310,54743,0670.2424.5+810-3,786-3,7050.71+1721802611.9
'26/06/05243.4243.5238.1241.05-4.9-1.992.2241.85-0.335,35429,2150.1812.9-579-30-1,424-2,0330.7+1120102612.9
'26/06/04247.15248245.8245.95-2.85-1.150.88245.010.384,44516,2680.2711-213+461-452-2040.74+1719002613.7
'26/06/03248.5249.85248.05248.8+4.25+1.740.74249.64-0.343,1839,5270.337.92-18.30+312+2930.75+16173-22615
'26/06/02244.8245.65241.45244.55+0.65+0.271.72244.63-0.033,25512,7570.267.94-375-30+592+1870.75+215702817.8
'26/06/01241.5247241.5243.9+2.65+1.12.28243.030.365,02413,5750.3712.3+50.30+968+1,0180.85+415502818.1
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
'26/05/29238.75241.4237.95241.25+8.1+3.471.48240.420.344,4239,6860.4610.6+1,0430+1,407+2,4500.85-9151-32818.5
'26/05/28239.9241.25231.9233.15-4.45-1.873.94234.77-0.695,18417,4300.312.3+15.60-122-1060.79+10160-13119.4
'26/05/27237.75240.2236.05237.6+5.05+2.171.78237.82-0.094,84610,9310.4411.6+8080+1,392+2,2000.79-715003221.3
'26/05/26235235.45232.5232.55-0.6-0.261.27232.65-0.042,55010,2590.255.95+69.20-175-1050.75-1715703220.4
'26/05/25230.25234230.15233.15+8.1+3.61.71234.04-0.387,50512,9940.5817.5+2,7080-693+2,0151.01-21174+13218.4
'26/05/22222.8225.05222.05225.05+3.5+1.581.35225.98-0.413,4488,6160.47.71+70.50+2,094+2,1650.87-319503115.9
'26/05/21218.95222218.95221.55+7.45+3.481.42221.50.022,4787,2590.345.47+3270+1,330+1,6570.86-6919803115.7
'26/05/20215.4216.4213.8214.1-1.55-0.721.21214.5-0.195,29218,8250.2811.4+1,0180+496+1,5140.84-226703111.6
'26/05/19218.9219.15215.6215.65-3.75-1.711.62215.81-0.074,22923,0440.189.18-3510-1,047-1,3970.79+926903111.5
'26/05/18218.2220216.1219.4-1-0.451.77220.05-0.37,45618,1420.4116.2+1,1750+590+1,7650.81+40260-13111.9
'26/05/15227.55228220.4220.4-2.1-0.943.42221.97-0.715,27413,4750.3911.8-1770+2,030+1,8530.74+13220+13214.5
'26/05/14224.05225.2221.65222.5+1.3+0.591.6224.36-0.846,1337,1900.8513.7+2,4880+809+3,2970.86-2120703115
'26/05/13219.8221.85219221.2-3.35-1.491.27221.36-0.077,65324,4380.3116.8+183-36+1,798+1,9450.86+3622803113.6
'26/05/12224.5225.4221.3224.55+0.1+0.041.83224.7-0.076,51713,3000.4914.6+2,2240+977+3,2010.86-3219203116.1
'26/05/11223.85224.75223.15224.45+0.15+0.070.712240.24,15514,4240.299.32+8050+288+1,0930.84+1822403113.8
'26/05/08225.35226.2222.2224.3-2.5-1.11.76224.66-0.166,09218,1710.3413.7+1,0120-234+7780.8+1120603115
'26/05/07225.8227.8225.5226.8+4.8+2.161.04226.490.145,67611,4640.512.9+4000+626+1,0260.75019503115.9
'26/05/06222.4224.1219.8222+2.4+1.091.96221.650.168,82714,1120.6319.6-1,1830+201-9820.73-14195+13115.9
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
'26/05/05219.1219.6217.7219.6+0.4+0.180.87219.30.144,26813,6900.319.34+8600+42.2+9030.83+1020903014.4
'26/05/04214.25219.2214219.2+9.45+4.512.48219.54-0.167,11714,8370.4815.5+1,9550+2,029+3,9830.84-7199-23015.1
'26/04/30212.4212.8209.45209.75-0.7-0.331.59208.010.834,0749,8090.428.6+2930-339-45.90.74+320603215.5
'26/04/29210.65212.2208.5210.45-2.7-1.271.74210.8-0.174,51312,3110.379.5+8700-1,019-1490.72+1820303215.8
'26/04/28214.7216.5213.05213.15-2.3-1.071.6212.740.196,11315,7770.3913.1-1,4460-34.8-1,4810.68-118503217.3
'26/04/27214.9218214.85215.45+6.5+3.111.51214.480.4510,52417,6250.622.8+3420+1,978+2,3190.92+1918603217.2
'26/04/24203208.95202.9208.95+8.85+4.423.02209.3-0.177,78912,4000.6316+8130+3,293+4,1060.9-7167-13219.2
'26/04/23203.05206197.5200.1+0.15+0.084.25200.59-0.246,07815,2080.412.3+9790+609+1,5880.87-1517403319
'26/04/22199200.55198.85199.95+0.4+0.20.85200.15-0.13,8879,3980.417.77+3010+1,422+1,7230.87-1318903317.5
'26/04/21198199.7197199.55+3.55+1.811.38198.770.394,0469,7080.428.04+3920+1,242+1,6330.85-20202+73316.3
'26/04/20195.55197.3195.55196+1.15+0.590.9195.010.513,71210,5250.357.3-80.10+1,226+1,1460.83-2122202611.7
'26/04/17195.6195.65194.6194.85-1.95-0.990.53194.640.113,76012,7650.297.34-2510+644+3930.94+15243+62610.7
'26/04/16196197.3195.1196.8+1.75+0.91.13197.66-0.443,6409,2170.397.14+3530+802+1,1551+6228-1208.77
'26/04/15194.2197194195.05+3+1.561.56195.83-0.44,84611,3970.439.48+1250+1,257+1,3811.04+142220219.46
'26/04/14189.75192.4189.75192.05+5.1+2.731.42193.21-0.65,50012,3860.4410.5+1,4020+2,454+3,8561.03-23208-22110.1
'26/04/13187.05187.75186.3186.95-0.35-0.190.77187.87-0.493,33710,5870.326.24+5280+249+7770.96-152310239.96
'26/04/10185.8187.3185.75187.3+3.35+1.820.84188.21-0.494,60411,8690.398.6+1,3290+1,483+2,8110.93-19246+1239.35
'26/04/09183.6183.95182.9183.95+0.35+0.190.57184.68-0.43,6667,4730.496.72+1,0630-78.4+9850.86+62650228.3
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
'26/04/08180.55184.35180.5183.6+8.8+5.032.2184.24-0.357,57713,3040.5713.9+1,3420+3,802+5,1440.81-97261+6228.43
'26/04/07174.35175.55173.6174.8+3.2+1.861.14175.45-0.374,95110,3630.488.65-1460-1,435-1,5810.74-113580164.47
'26/04/02176.05176.5171.3171.6-3.7-2.112.97171.570.023,31012,8870.265.73-2790-795-1,0740.75+93690164.34
'26/04/01173.85175.55173.3175.3+7.2+4.281.34175.31-0.014,1438,5010.497.23+1780+1,830+2,0070.76-48360-2164.44
'26/03/31170170.5167.7168.1-3.25-1.91.63166.880.739,45529,9110.3216+37.3-86-2,767-2,8160.76+5408+6184.41
'26/03/30170.4171.8170.1171.35-3.1-1.780.97170.310.615,84521,9650.279.99-5010-2,368-2,8690.73+29403-2122.98
'26/03/27172.55174.5172.15174.45-1.7-0.971.33173.870.332,86612,8020.224.96-2910-1,475-1,7660.75+22374-1143.74
'26/03/26177.05178.45175.95176.15-0.4-0.231.42175.510.362,7616,5110.424.89-1520-251-4030.83-36352+1154.26
'26/03/25176.7177.9176.2176.55+3.8+2.20.98175.990.323,1087,2550.435.5+5480+769+1,3170.75+13388+2143.61
'26/03/24174.8175.2171.3172.75+0.5+0.292.26171.80.552,9068,7360.335.03-1500+286+1360.72+5375-1123.2
'26/03/23171172.7170.55172.25-3.95-2.241.22172.010.147,22927,8020.2612.4-4090-3,380-3,7890.73-17370-5133.51
'26/03/20176.7177.4175.65176.2-0.4-0.230.99175.80.232,3169,5440.244.09+18.60-213-1940.74+2387+1184.65
'26/03/19177.8178.5176.6176.6-3.9-2.161.05176.390.124,12715,4340.277.32-2480-2,438-2,6860.73+28385-3174.42
'26/03/18180.75181.15179.75180.5+2.75+1.550.79180.59-0.052,9877,0620.425.39+1250+679+8030.75-303570205.6
'26/03/17177.25178.5177.15177.75+2.25+1.280.77178-0.142,2195,5700.43.95-53.30+458+4040.74-5387+3205.17
'26/03/16177.6177.65175.05175.5-0.75-0.431.48175.110.224,87313,4720.368.58-6150-1,069-1,6840.74+1392-5174.34
'26/03/13175.3177.5174.4176.25-1.6-0.91.74176.35-0.063,51912,8810.276.19-3290-1,150-1,4790.72-6391-6225.63
'26/03/12179.55179.85177.3177.85-3.35-1.851.41177.760.053,19213,7670.235.69+2160-2,074-1,8580.74+40397-1287.05
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
'26/03/11176.75181.8176.75181.2+7.2+4.142.9181.56-0.25,3749,6210.569.65-2920+2,400+2,1090.75-11357+1298.12
'26/03/10175.25176.85172.15174+3.55+2.082.76173.910.057,55713,3510.5713.2+3670+2,906+3,2730.77-11368+1287.61
'26/03/09170170.8167170.45-7.75-4.352.13170.270.1114,01754,0700.2623.7-4260-7,279-7,7050.72+46379+1277.12
'26/03/06178.2179.5177.1178.2-1.15-0.641.34178.120.046,30613,3420.4711.2-98.90-1,367-1,4660.73+3333-1267.81
'26/03/05180.75182.8178.05179.35+4.3+2.462.71178.830.296,41813,6420.4711.6-3720-280-6520.7-16330+1278.18
'26/03/04178178.35175175.05-7.35-4.031.84174.540.2916,43262,2620.2629-728-124-4,565-5,4160.7+383460267.51
'26/03/03185.45186182.35182.4-3.95-2.121.96182.130.158,68738,4310.2316-1,3440-2,905-4,2490.74+323080268.44
'26/03/02183.7187.05183.65186.35-1.65-0.881.81186.090.145,72126,7420.2110.7-536-210-1,464-2,2100.82+172760269.42
'26/02/26187.8188.95187.05188+0.25+0.131.01187.960.024,27811,8460.368.04+2140-1,202-9880.84-525902610
'26/02/25185.75189.4185.75187.75+3.75+2.041.98188.71-0.516,39514,0980.4512-12.70+318+3050.83+122640269.85
'26/02/24179.9184.55179.9184+4.95+2.762.6184.25-0.145,89012,2060.4810.8+5260+2,172+2,6970.83-2525202610.3
'26/02/23179.75181.6178.8179.05+0.4+0.221.57178.870.19,59324,3830.3917.3+4870-3,715-3,2270.8+172770269.39
'26/02/11175.7179.1175.7178.65+3.85+2.21.95179.15-0.285,73714,6690.3910.2+1,0690+752+1,8210.83-2260-62610
'26/02/10173.1174.9173174.8+3.55+2.071.11175.89-0.625,84112,5240.4710.2+6660+887+1,5530.83-164262-53212.2
'26/02/09171.55171.9171171.25+4.75+2.850.54171.34-0.056,46511,6650.5511.1+3040+3,497+3,8010.84-314260378.69
'26/02/06165167.3163.9166.5-0.05-0.032.04167.73-0.746,29713,6840.4610.4+840-1,137-1,0530.83-14457-5378.1
'26/02/05166.7167.2166.1166.55-2.3-1.360.65166.84-0.174,97219,9970.258.29+1190-2,082-1,9630.82+14710428.92
'26/02/04167.6169.35167.45168.85+0.05+0.031.13169.18-0.22,5836,3420.414.36+2390+73.9+3130.84-14700428.94
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
'26/02/03169169.15167.7168.8+3.45+2.090.88169.6-0.475,1997,6150.688.77-4110+1,859+1,4470.83-74710428.92
'26/02/02165.75166164165.35-2.7-1.611.19166.15-0.4810,49532,9840.3217.3-2090-1,157-1,3660.85+104780428.79
'26/01/30168.5168.8167.35168.05-2.7-1.580.85167.840.126,85125,5760.2711.5-2280-1,369-1,5981.02+26468-2428.97
'26/01/29172172.45170170.75-0.95-0.551.43170.83-0.054,53011,6430.397.76+1,1030-1,658-5551.03+30442-1449.95
'26/01/28170171.7170171.7+2.7+1.61.01172.36-0.383,5718,8190.46.1+384-10+629+1,0031.18+741204510.9
'26/01/27167.4169.25167.4169+1.7+1.021.11169.56-0.332,9647,3620.45+41.50+1,316+1,3581.16-1440504511.1
'26/01/26167.15168.1167167.3+0.15+0.090.66167.73-0.264,22210,1410.427.07+3710-1,411-1,0401.4+11419+14510.7
'26/01/23166.7167.4166167.15+1.3+0.780.84167.78-0.382,7216,7300.44.54+354-20+635+9691.37+9408+14410.8
'26/01/22165.65166.7165.55165.85+1.75+1.070.7166.41-0.342,8936,8530.424.81+39.10+976+1,0151.35039904310.8
'26/01/21164165.4163.55164.1-1.4-0.851.12163.770.27,11017,7570.411.7+46.40-917-8711.35-5399-94310.8
'26/01/20164.1165.65164165.5001166.71-0.733,43810,3460.335.67+3580+254+6121.35+1404+85212.9
'26/01/19163.6166.2162.9165.5+1.3+0.792.01165.91-0.255,12411,7930.438.41-73.30+558+4851.38-9403-14410.9
'26/01/16163.2164.55162.35164.2+3.25+2.021.37164.9-0.439,15612,0780.7615+1,0510+2,491+3,5411.46+2412+44510.9
'26/01/15161161159.8160.95-0.5-0.310.74161.06-0.075,61014,9120.389+5940+396+9911.43+641004110
'26/01/14161.45162.3161161.45+0.6+0.370.81162.3-0.535,8277,9560.739.42+947-10+1,763+2,7001.4-340404110.1
'26/01/13162162160.2160.85+0.7+0.441.12161.59-0.466,2568,8660.7110.1+9870+1,744+2,7311.35-2407-14110.1
'26/01/12160.7160.8159.7160.15+1+0.630.69160.51-0.227,16812,1340.5911.5+5000+3,864+4,3641.35+2409+34210.3
'26/01/09158.85160.1157.15159.15-0.4-0.251.85159.44-0.189,37110,8700.8614.9+2330+5,307+5,5391.4-54070399.58
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
'26/01/08158.8160.35158.35159.55+0.55+0.351.26159.9-0.2211,6588,9521.318.6+3,2340+4,476+7,7111.85-28412+22399.47
'26/01/07160.45160.45158.9159-1.5-0.930.97160.07-0.678,47714,2990.5913.5+8430+2,717+3,5601.69+20440-1173.86
'26/01/06158.2160.6158160.5+1.85+1.171.64161.79-0.810,67015,0560.7117+5610+5,273+5,8341.65+5420+5184.29
'26/01/05155.95160.3155.75158.65+5.7+3.732.97159.03-0.2419,10422,2460.8630.3+3,8570+8,092+11,9491.62-21415+7133.13
'26/01/02151153.1150.5152.95+2.85+1.91.73153.39-0.298,28713,1330.6312.6-36.60+5,537+5,5001.42-8436+261.38
'25/12/31148.4150.35148.35150.1+0.95+0.641.34150.85-0.511,00113,2200.8316.5+2,9390+3,441+6,3791.42-7444-140.9
'25/12/30148.55149.4147.9149.15-0.05-0.031.01148.90.176,9629,6760.7210.4+1,5670+828+2,3951.26-17451051.11
'25/12/29147.85149.45147.8149.2+1.65+1.121.12149.75-0.379,39710,5210.8914+2,1350+2,219+4,3541.18-7468+151.07
'25/12/26147.3147.55146.7147.55+1.25+0.850.58147.99-0.37,3239,4490.7710.8+8970+2,390+3,2871.07-8475+140.84
'25/12/24146.8146.85146.05146.3+0.3+0.210.55146.88-0.42,6074,8490.543.81+4400+345+7851.02+9483030.62
'25/12/23145.9146.2145.6146+0.8+0.550.41146.52-0.362,4875,7770.433.63+2720+597+8691-22474030.63
'25/12/22144.9145.5144.65145.2+2.15+1.50.59145.170.024,4487,9780.566.45+3400+211+5510.99-66496+230.6
'25/12/19143143.7142.8143.05+1.4+0.990.64142.480.45,1125,6370.917.32+7960+628+1,4240.97-15562010.18
'25/12/18141.35142.15141141.65-0.4-0.280.81141.67-0.015,23510,8160.487.41+1010-7.8+92.90.93+15577010.17
'25/12/17142.45143.1141.8142.05-0.4-0.280.91141.80.182,6638,3910.323.8-91.20-679-7700.93+15562010.18
'25/12/16142.1142.55141.4142.45-1.35-0.940.8141.840.438,84125,3890.3512.6-1,4650-4,055-5,5200.93+21547-310.18
'25/12/15143.25143.85142.85143.8-1.7-1.170.69143.380.298,30526,5570.3111.9-3,2480-3,090-6,3391.02+16526040.76
'25/12/12145.45145.8144.75145.5+0.8+0.550.73145.52-0.012,1426,6530.323.11+3070+352+6591.19-3510-140.78
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/11147.15147.4144.55144.7-1.8-1.231.95144.71-0.014,90418,5460.267.15+45.60-514-4681.17-16513050.97
'25/12/10145.95146.85145.7146.5+1.05+0.720.79147.14-0.445,8329,5880.618.53+2,2510+1,532+3,7831.17-16529050.95
'25/12/09146146.05145.45145.45-0.25-0.170.41145.370.063,3196,0990.544.83+1870+841+1,0281.05-3545050.92
'25/12/08144.35145.75144.2145.7+2.15+1.51.08146.22-0.365,25510,0470.527.63+2460-825-5791.05-50548+450.91
'25/12/05142.9143.55142.7143.55+1.2+0.840.6144.01-0.323,7217,7250.485.33+2170-684-4671.04+19598010.17
'25/12/04142.55142.95141.95142.35-0.1-0.070.7142.81-0.322,1495,2800.413.06+1940-660-4661.03+6579010.17
'25/12/03142.95143142.15142.45+1.1+0.780.6142.91-0.323,3145,8350.574.72+561-234+378+7061.02-12573010.17
'25/12/02141.75142.4141.05141.35+0.65+0.460.96141.5-0.111,8275,1580.352.59-50.2-16+257+1910.99-20585010.17
'25/12/01141.55141.8140.55140.7-2.15-1.510.88139.960.534,80315,6610.316.78-3080-2,304-2,6121+7605-110.17
'25/11/28141.5142.9141.45142.85+1.15+0.811.02141.670.833,8626,1530.635.49+1610+1,286+1,4470.99+22598+120.33
'25/11/27141.55142.2141.1141.7+1.1+0.780.78141.50.144,0036,3540.635.67+1,0050-112+8930.99+1576-510.17
'25/11/26139.45140.75139.45140.6+2.4+1.740.94141.1-0.365,5707,4450.757.81+487+56+452+9950.96+106575-161.04
'25/11/25138.75139.35137.5138.2+2.3+1.691.36138.180.014,5247,6400.596.25+819+48+171+1,0380.89-6469071.49
'25/11/24137137.35135.9135.9-0.65-0.481.06135.60.227,21116,8490.439.84-1,311+34-1,819-3,0960.91+2475+171.47
'25/11/21137.3137.45136.05136.55-5-3.530.99135.80.5514,82049,8830.320.3-5,282+106-4,227-9,4030.94+48473+461.27
'25/11/20140.7141.75140.4141.55+4.25+3.10.98141.510.036,0109,7840.618.49-1,888+1+2,078+1911.22-26425020.47
'25/11/19137.8138.3136.9137.3-0.95-0.691.01136.590.528,09527,0450.311.1-2,102+5-247-2,3441.24+20451+120.44
'25/11/18139.95140.15138138.25-3.1-2.191.52137.510.5416,13055,5180.2922.4-6,3260-3,301-9,6271.2+4431+110.23
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
'25/11/17145.2145.7144.75144.8+0.6+0.420.66144.620.128,37615,9830.5212.2-1,525+94-9.8-1,4411.53+30427000
'25/11/14144.25144.85144144.2-2.85-1.940.58144.010.1312,23842,1790.2917.7-6,0230-1,871-7,8941.49+38397000
'25/11/13147.2147.45146.65147.05-1-0.680.54146.830.154,68414,0400.336.89-1,5420-1,240-2,7821.81+19359000
'25/11/12147.5148.4147.1148.05+0.95+0.650.88147.670.268,2779,3670.8812.2-5,3010+2,485-2,8161.89-8340-800
'25/11/11149149.05147.1147.1-0.9-0.611.32146.990.075,84511,0230.538.67-4280-2,972-3,4002.17+8348082.3
'25/11/10147.3148.3146.85148+1.75+1.20.99147.620.2610,84212,9100.8416-6,1010+1,369-4,7322.19+3340-282.35