≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0057 富邦摩台 / K線圖(日)

0057 富邦摩台

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
324.1319.7+4.4+1.38%0.61%326.05326.05324.1
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%)
411,325萬86347股/筆324.7321.3 (+0.87%)
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)
26833.2萬1,16722張/筆319.2+2.2 (+0.69%)

連續漲跌: 連2漲  ( +6.6元 / +2.08%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 富邦投信黃昭棠解密SpaceX投資價值 聚焦7月初NASDAQ 100快速納入效應 (Anue鉅亨 06/16 16:38)

0057 富邦摩台 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共4,562日
成交價: 324.1元 (+4.4元/ +1.38%)成交張數: 40.8張成交金額: 1,325萬元
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8高
近5日新高
連2漲
(+6.6元/ +2.08%)
第1500高
近20日新高
第364高
近20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
324.1元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年今年
01/02
~09/17
起算價318.35324.85317.75313.5317.2224.7166.45132.492.9596.540.8329.99-191.1
漲跌價+5.75-0.75+6.35+10.6+6.9+99.4+157.65+191.7+231.15+227.6+283.27+294.11-+133
漲跌幅+1.81%-0.23%+2%+3.38%+2.18%+44.2%+94.7%+145%+249%+236%+694%+981%-+69.6%
振幅2.83%3.12%4.7%8.05%17.7%51.6%99.1%168%260%271%711%1015%-72.1%
成交張數82.81182445241,5413,9178,1471.64萬2.1萬3.79萬7.42萬28.1萬-5,894
成交金額2,667萬3,784萬7,901萬1.67億4.79億11.1億19.5億31.5億37.2億52.1億74.7億140億-15.5億
週轉率5.42%7.7%16%34.3%101%257%534%1075%1378%2480%4860%18387%-386%

* 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
'26/09/17326.05326.05324.1324.1+4.4+1.380.61321.30.86418630.050.1300-14-145.9700000
'26/09/16317.05320.8317.05319.7+2.2+0.691.18318.010.53261,1670.020.0800-8-85.9700000
'26/09/15318.35319.6317.5317.5-0.85-0.270.66315.740.55161,1650.010.0500-8-85.9700000
'26/09/14316.1318.75315.9318.35-2.9-0.90.89317.740.19181,2440.010.06+00-10-105.9700000
'26/09/11319321.4319321.25-3.6-1.110.74320.110.35171,2590.010.05+00-6-65.9700000
'26/09/10323.85325.25323.85324.85-3.05-0.930.43325.56-0.2297200.010.03+00-1.02-1.025.9700000
'26/09/09327.85329.8327.85327.9+0.05+0.020.59327.060.26331,0760.030.1100+21.9+21.95.9700000
'26/09/08328.1330.85327.6327.85+0.95+0.290.99327.310.16368600.040.12-10-3-45.9700000
'26/09/07326327.85326326.9+5.3+1.650.58328.26-0.42188560.020.06-0.020+1.12+1.16.0400000
'26/09/04320.55321.6320.55321.6+3.85+1.210.33321.50.03315360.060.1+10-3-26.0400000
'26/09/03319.6320.65317.75317.75-1.4-0.440.91317.060.2286400.010.03+00-3.34-3.345.9700000
'26/09/02322.65322.65318.25319.15-3.5-1.081.36317.940.38286330.040.0900+16.5+16.55.9700000
'26/09/01323323.15322.25322.65+6.05+1.910.28324.17-0.47198270.020.0600+6.81+6.815.97-10000
'26/08/31315.25316.6315.2316.6-2.95-0.920.44317.79-0.38287530.040.09+0.080-2-1.925.9701000
'26/08/28320.75320.8319319.55+0.6+0.190.56319.520.01131,1010.010.04+00+1+16.0301000
'26/08/27318.65319.25317.65318.95+1.95+0.620.5316.450.78109580.010.03+00-3-35.9701000
'26/08/26312317.6312317+5.8+1.861.8316.420.18151,1440.010.0500-6-65.97+11000
'26/08/25305.6311.2305.6311.2-0.15-0.051.8312.27-0.34231,3560.020.07+00-11.9-11.95.9700000
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
'26/08/24313.25313.75311.05311.35-0.65-0.210.87309.460.61231,7550.010.07+00-13.1-13.15.9700000
'26/08/21311.15312311.05312+2.25+0.730.31312.65-0.21212,2310.010.06+00-15.9-15.95.9700000
'26/08/20309.1309.75306.4309.75+1.95+0.631.09310.21-0.15622,1440.030.19+00+21.1+21.15.9700000
'26/08/19310.5310.7307.8307.8-5.7-1.820.93309.18-0.45311,9850.020.1-10-4.93-5.945.9700000
'26/08/18316.95317.45311.9313.5-6.15-1.921.74313.460.01161,4200.010.05+00-7.13-7.136.0300000
'26/08/17316.25319.65316.25319.65+2.4+0.761.07317.190.77141,0360.010.04+10-5.18-4.186.0300000
'26/08/14320.65320.65317.25317.25-1.85-0.581.07317.56-0.176760.010.0200-1.75-1.755.9700000
'26/08/13318.8320.35317.95319.1+5.6+1.790.77319.83-0.23186520.030.06+10+0.4+1.45.9700000
'26/08/12313.95314.1313.2313.5+0.4+0.130.29315.81-0.74166200.030.0500+4.61+4.615.900000
'26/08/11311.15313.1311.15313.1+1.95+0.630.63313.090227350.030.0700+4.79+4.795.900000
'26/08/10312.95312.95311.15311.15+5+1.630.59311.26-0.04208640.020.06-0.020+2.07+2.055.900000
'26/08/07309.8310.75306.15306.15-2.9-0.941.49307.37-0.4347710.040.11+0.960-4.63-3.675.900000
'26/08/06308309.05308309.05-1.9-0.610.34308.310.24106280.020.03+20-3.98-1.985.8400000
'26/08/05310311.55309.6310.95+9.3+3.080.65311.12-0.05158700.020.05-0.020+4.62+4.65.7100000
'26/08/04299.55302.85299.55301.65-2.15-0.711.09301.91-0.09439110.050.13+0.010-3.98-3.975.7100000
'26/08/03305.15305.15303.8303.8-2.3-0.750.44304.27-0.15461,2480.040.14-0.990-4-4.995.7100000
'26/07/31302.05306.1301.5306.1+25.65+9.151.64304.30.59351,0700.030.11-9.990+17+7.015.7700000
'26/07/30282.8285.4279.3280.45+4.7+1.72.21279.550.32422,2870.020.12-2.990-21-246.4300000
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
'26/07/29289289274.6275.75-16.3-5.584.93278.68-1.06511,9870.030.14+160-36-206.6200000
'26/07/28293.4294290.9292.05-9.35-3.11.03289.490.88231,7730.010.07-20-10-125.5800000
'26/07/27299.95301.95299.95301.4-2.3-0.760.66303.06-0.55108590.010.03+00-6.21-6.215.7100000
'26/07/24307.85308.45303.7303.7-5.1-1.651.54303.160.18131,4010.010.04+00-6.35-6.355.7100000
'26/07/23311.55311.55308.8308.8-1.2-0.390.89311.47-0.86101,1390.010.0300-6.42-6.425.7100000
'26/07/22311.95312.15310310+4.3+1.410.7310.71-0.23103320.030.03-0.050-0.31-0.365.7100000
'26/07/21302305.7302305.7+8.1+2.721.24307.39-0.5583180.030.0200-1.99-1.995.7100000
'26/07/20295.25297.6292.4297.6+1.95+0.661.76294.271.121372150.640.41-90-12-215.7100000
'26/07/17304.5304.5295.65295.65-19.5-6.192.81294.420.42502,3770.020.15-9.990-16.8-26.86.300000
'26/07/16311315.8311315.15-0.05-0.021.52315.94-0.2572120.030.02+00-2.86-2.866.9500000
'26/07/15314.65315.65314.5315.2+7.7+2.50.37314.490.23148010.020.04+00-3.13-3.136.9500000
'26/07/14309.5311.35303.95307.5-7.65-2.432.35309.56-0.67591,5860.040.18+20-15.2-13.26.9500000
'26/07/13318.05318.05315.15315.15+1+0.320.92314.010.36141,2580.010.04+00-9.93-9.936.8200000
'26/07/09315.9315.9314.15314.15000.56313.190.31101,3280.010.03-10-3.48-4.486.8200000
'26/07/08312314.4312314.15-1.9-0.60.76316.9-0.88121,1060.010.04-10-2.95-3.956.8900000
'26/07/07320.75321.6315.4316.05-6.4-1.981.92314.520.48241,2860.020.08-0.050-4.49-4.546.9500000
'26/07/06323.45323.7322.45322.45-0.15-0.050.39320.760.5284470.020.0300+3.02+3.026.9600000
'26/07/03318.35322.6318.35322.6+0.95+0.31.32322.260.1191810.050.03+00-1.57-1.576.9600000
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
'26/07/02318.5321.7318.5321.65-2.85-0.880.99323.22-0.49432850.150.14+00+0.11+0.116.9600000
'26/07/01324324.5322.8324.5+4.05+1.260.53325.77-0.3993560.030.0300+5.31+5.316.9600000
'26/06/30320.05320.5317.65320.45+11.05+3.570.92316.881.1182730.030.0300+0.56+0.566.9600000
'26/06/29307.9310307.9309.4+3.8+1.240.69308.920.1671780.040.02+00+0.04+0.046.9600000
'26/06/26313313305.6305.6-12.6-3.962.33305.68-0.03113710.030.03+00-4.02-4.026.9600000
'26/06/25318.2318.5317.7318.2+1+0.320.25317.140.3382320.040.03+00-4.5-4.56.9600000
'26/06/24317.5318.2315.25317.2-8-2.460.913160.38122940.040.0400-3.84-3.846.9600000
'26/06/23330.1330.5324.4325.2+0.25+0.081.88325.33-0.04801,5210.050.26+160-23.2-7.166.9600000
'26/06/22327.7328.55324.95324.95+7.75+2.441.13328.53-1.1314880.060.1+00+9.6+9.65.9100000
'26/06/18317.5317.55315.9317.2+3.55+1.130.53318.79-0.5403310.120.1300+28.7+28.75.9100000
'26/06/17313.05313.65312.2313.65-0.4-0.130.46315.33-0.54172290.070.05+00+8.25+8.255.9100000
'26/06/16311.6314.05310.6314.05+2.45+0.791.11315.62-0.5113360.030.0300-0.67-0.675.9100000
'26/06/15310.45311.6309.3311.6+9.55+3.160.76312.19-0.19154550.030.05-0.010+5.64+5.645.9100000
'26/06/12303.15303.9302.05302.05+6.75+2.290.63303.5-0.48532,3740.020.16-0.970-23.7-24.75.9100000
'26/06/11295.4297.35290.2295.3+1.6+0.542.43296.19-0.3832,8000.030.24+1.090-41.1-405.9700000
'26/06/10303.6304.1293.7293.7-12.85-4.193.39296.46-0.94712,2430.030.22-160-8.28-24.25.900000
'26/06/09302.4306.55302.25306.55+8.15+2.731.44306.490.02501510.330.15+0.010+1.04+1.056.8100000
'26/06/08293.9299.5293.25298.4-9.6-3.122.03299.02-0.21151170.130.0500-8.3-8.36.8100000
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
'26/06/05310.3310.3305.55308-7.25-2.31.51309.23-0.4201290.150.0600-2.33-2.336.8800000
'26/06/04315.25316.55315.25315.25-4-1.250.41313.050.7431360.310.13+00-1.26-1.256.8800000
'26/06/03319.35320319319.25+6.9+2.210.32319.120.0471260.060.0200+0.23+0.236.8800000
'26/06/02313.25313.25311.7312.35-1.05-0.340.49312.58-0.0781140.070.0200-1.99-1.996.8800000
'26/06/01311.55314311.55313.4+3.8+1.230.79310.960.78201340.150.0600+0.44+0.446.8800000
'26/05/29306.95309.6306.35309.6+10+3.341.08307.780.59811440.560.2500+0.26+0.266.8800000
'26/05/28307.5309.35297.55299.6-4.6-1.513.88300.45-0.28761440.530.2300-2.92-2.926.8800000
'26/05/27307.05307.65302.7304.2+5.3+1.771.66304.59-0.13101360.080.03+20-1.8+0.26.8800000
'26/05/26300.05300.85297.9298.9+0.55+0.180.99298.40.17131260.110.0400-2.09-2.096.7500000
'26/05/25298.55299.7296.95298.35+8.95+3.090.95300.36-0.671481381.070.4400-13.9-13.96.7500000
'26/05/22287.5289.45286.6289.4+4.3+1.511290.08-0.2361260.050.0200+1.8+1.86.7500000
'26/05/21282.55285.1282.55285.1+10.45+3.80.93284.290.28351140.30.100-1.92-1.926.7500000
'26/05/20275.8277.6274.3274.65-2.3-0.831.19275.02-0.13481340.360.1300+21+216.7500000
'26/05/19281.1281.5276.95276.95-5-1.771.61276.50.16181460.130.05-0.990+5.99+56.7500000
'26/05/18279.05281.95277.2281.95-4.5-1.571.66281.610.12701500.460.19+170-19.1-2.146.8100000
'26/05/15290.75290.75286.45286.45-0.65-0.231.5284.120.81141810.080.0400-1.33-1.335.700000
'26/05/14289.95289.95286287.1-6.2-2.111.35287.5-0.1461830.030.0200-3.07-3.075.7600000
'26/05/13282.2293.3282.2293.3+4.45+1.543.84284.323.06551780.310.16-3.10+6.8+3.75.7600000
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
'26/05/12287.25289.15285.75288.85+0.5+0.171.18288.460.14491450.340.1400+0.14+0.145.1200000
'26/05/11287.65289.1287288.35000.73287.960.1491510.060.03+10+0.14+1.145.1200000
'26/05/08290.35290.4287.9288.35-3.35-1.150.86288.280.0281190.070.02-30+0.01-2.995.0500000
'26/05/07289.35291.7289.35291.7+7.65+2.690.83290.510.41111160.10.03-0.250-2.75-35.2500000
'26/05/06286.05286.6280.9284.05+2.65+0.942.03284.31-0.09131290.10.04+20-4.92-2.925.2600000
'26/05/05280.3281.4280.3281.4+0.2+0.070.39281.30.0471340.050.02+0.250-3.68-3.435.1300000
'26/05/04277.9281.2277.9281.2+10.7+3.961.22281.5-0.11291600.180.08-80+14.1+6.085.1200000
'26/04/30271.8271.8270.5270.5+0.85+0.320.48267.251.251160.040.01+10-0.5+0.55.6400000
'26/04/29268.3272.45267.95269.65-2.9-1.061.65270.49-0.31691310.530.19+40-7.94-3.945.5700000
'26/04/28276.75277.1272.45272.55-3.05-1.111.69272.73-0.07231300.180.06-10-3.88-4.885.3100000
'26/04/27277.5279.6275.6275.6+6.85+2.551.49274.710.32761640.460.21-10.90+2-8.95.3800000
'26/04/24264.5268.75264.5268.75+11.75+4.571.65268.580.0681180.060.02-10+3.62+2.626.0900000
'26/04/23265.15265.2257257-0.65-0.253.18257.96-0.37441680.260.1100-5.65-5.656.1600000
'26/04/22255.55258.25255.55257.65+1.65+0.641.05257.590.02571210.470.1500+0.31+0.316.1600000
'26/04/21252.8256252.8256+4.3+1.711.27255.670.13171570.110.04+20-4.61-2.616.1600000
'26/04/20251.95252.35251.2251.7+2+0.80.46251.010.27481270.380.1200+13.7+13.76.0300000
'26/04/17250.3250.4249.45249.7-2.1-0.830.38250.13-0.171091170.930.2700006.0300000
'26/04/16250.4251.8249.95251.8+2.3+0.920.74253.66-0.74191350.140.05-30+2-16.0300000
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
'26/04/15250.65252.25249.5249.5+2.9+1.181.12251.05-0.62341590.210.09+20+14+166.2200000
'26/04/14244.65246.6243.3246.6+7.75+3.241.38247.56-0.39181740.110.04-10+6+55.9600000
'26/04/13240.45240.75238.85238.85-1.6-0.670.79240.78-0.8181600.050.0200+1+16.0300000
'26/04/10239.05240.55239.05240.45+5.4+2.30.64241.17-0.361740.030.0100-2-26.0300000
'26/04/09234.9235.1234.05235.05-0.05-0.020.45236.87-0.77181410.130.0400-0.77-0.776.0300000
'26/04/08234.65235.1234.65235.1+11.7+5.240.2236.06-0.41471870.250.1100+1.46+1.466.0300000
'26/04/07223.9224.2223.4223.4+3.95+1.80.36224.87-0.6641320.030.0100-2-26.0300000
'26/04/02223.1223.1219219.45-5.9-2.621.82219.92-0.211161400.830.2600-5-56.0300000
'26/04/01223.55225.35223.55225.35+9.9+4.60.84224.370.43541320.410.1200-1-16.0300000
'26/03/31218218.2214.9215.45-5.4-2.451.49213.710.81971460.660.2100-2.21-2.216.0300000
'26/03/30219.95220.85218.65220.85-1.75-0.790.99218.371.12801380.580.1800-2.08-2.086.0300000
'26/03/27221.55222.7221.55222.6-3.9-1.720.51222.95-0.16241150.210.05+110-13-2.046.0300000
'26/03/26228.8229.3225.65226.5-0.9-0.41.61224.820.7491120.080.02+20-7.03-5.035.3100000
'26/03/25227.65228.25226.95227.4+4.55+2.040.58225.240.95131410.090.03+30-5.08-2.085.1800000
'26/03/24222.35222.85221.8222.85+2.8+1.270.48219.651.44391420.280.09-160+11-5.025.3100000
'26/03/23218.95220.75218.55220.05-5.25-2.330.98220.07-0.011581391.130.35+10-6.06-5.066.3500000
'26/03/20225.7226.65225.25225.3+0.6+0.270.62225.210.04131230.10.03+70-7.94-0.936.2900000
'26/03/19226.8227.15224.7224.7-5.55-2.411.06226.03-0.59451470.310.100+18+185.8300000
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
'26/03/18230230.85229.6230.25+2.55+1.120.55231.05-0.35241290.190.06-70+18.1+11.15.8300000
'26/03/17227.35228.45227.35227.7+3.3+1.470.49227.460.115980.060.0100-2.64-2.645.2400000
'26/03/16224.1224.9224.1224.4-0.7-0.310.36223.730.351460.030.0100-2.1-2.15.2400000
'26/03/13225.15226.35224.35225.1-2.5-1.10.88225.17-0.03261260.210.0600-1.26-1.265.2400000
'26/03/12229.05229.05227.45227.6-4.05-1.750.69226.890.31461300.360.11-10-12-135.2400000
'26/03/11225.45232225.45231.65+9.85+4.442.95231.240.18401290.310.09+40-4.19-0.195.3100000
'26/03/10223.25225.45219.45221.8+6.05+2.82.78221.50.14661270.520.15-30+1.03-1.975.0400000
'26/03/09213.9215.75212.3215.75-10.75-4.751.52216.74-0.461781591.120.38-10-6-75.2400000
'26/03/06225.6227.5225.6226.5-0.2-0.090.84226.81-0.14391220.320.09+00-1.96-1.965.3100000
'26/03/05231.55231.55226.5226.7+5.5+2.492.28227.53-0.37181120.160.04-10+1.28+0.285.3100000
'26/03/04225.6226.45221.2221.2-10.7-4.612.26221.92-0.331021370.740.23+10-9.35-8.355.2400000
'26/03/03235.05236.15231.9231.9-5.95-2.51.79231.810.041253660.340.29+50-11-5.995.1800000
'26/03/02234.45237.85234.45237.85-1.85-0.771.422370.36761490.510.18-60+4.13-1.874.8500000
'26/02/26238.8239.7238.15239.7+0.9+0.380.65239.640.0361240.050.0100-4.92-4.925.2400000
'26/02/25237.55238.95237.15238.8+4.75+2.030.77240.29-0.62301570.190.07-10+5.22+4.225.2400000
'26/02/24230.95234.15230.05234.05+4.75+2.071.79234.72-0.29641470.430.15+160-16.7-0.75.3100000
'26/02/23229.85230.85228.8229.3+2.3+1.010.9227.930.671520.050.0200-1.76-1.764.2600000
'26/02/11225.4227.95224.6227+4.7+2.111.51228.08-0.48621300.470.14+20+3.73+5.734.2600000
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
'26/02/10222.25223.6221.95222.3+2.45+1.110.75224.14-0.832521641.530.56+0.50+7.04+7.544.1300000
'26/02/09218.65222.25217.95219.85+6.65+3.122.02218.530.61251440.870.2700+7.42+7.424.0900000
'26/02/06211.7213.2209.85213.2-0.05-0.021.57213.98-0.3761180.050.0100-2-24.0900000
'26/02/05214.2214.2213.25213.25-3.2-1.480.44213.080.08131090.120.0300-2.02-2.024.0900000
'26/02/04215.6216.6215.6216.45+0.7+0.320.46216.220.1160890.680.1300+4.48+4.484.0900000
'26/02/03216216.2215.65215.75+4.8+2.280.26216.63-0.41211100.190.0500-0.06-0.064.0900000
'26/02/02210.95210.95209.85210.95-4.25-1.970.51212.17-0.5881390.050.0200-2-24.0900000
'26/01/30214.7215.5214.7215.2-2.7-1.240.37214.360.39241250.190.0500+2+24.0900000
'26/01/29217.5218.4217.5217.9-0.8-0.370.41217.94-0.0216550.30.0400-1-14.0900000
'26/01/28218.6218.75218.5218.7+2.7+1.250.12219.96-0.5871390.050.0200-4-44.0900000
'26/01/27214.25216.45213.9216+1.95+0.911.19216.49-0.23351520.230.08+0.50+6+6.54.0900000
'26/01/26214.55214.55213.85214.05+0.6+0.280.33214.15-0.0561400.050.0100+2+24.0600000
'26/01/23213.55214212.45213.45+1+0.470.73214.14-0.32233220.070.0500-1-14.0600000
'26/01/22211.9213.15211.9212.45+3.35+1.60.6212.350.05551300.420.1200+5+54.0600000
'26/01/21210.1211.1209.05209.1-2.05-0.970.97209.020.04281140.240.0600-1.96-1.964.0600000
'26/01/20210.15211.2209.45211.15+0.1+0.050.83212.61-0.69491140.430.100+18.4+18.44.0600000
'26/01/19208.55211.05208.55211.05+1.05+0.51.19211.66-0.29171220.140.0400-0.84-0.844.0600000
'26/01/16207.8210207.8210+4.55+2.211.07210.38-0.18151130.130.0300-2-24.0600000
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
'26/01/15205.5205.5204.95205.45-0.25-0.120.27205.59-0.07401230.330.0800-2-24.0600000
'26/01/14206.25207205.7205.7+0.25+0.120.63206.99-0.6371210.060.02+00+4+44.0600000
'26/01/13206.7206.75205205.45+0.7+0.340.85205.86-0.2271550.180.0600-2-24.0600000
'26/01/12204.75204.75204.7204.75+1.45+0.710.02204.550.141010.040.0100+1+14.0600000
'26/01/09202.05203.95201203.3-1.1-0.541.44202.950.17341190.290.0700+0.01+0.014.0600000
'26/01/08203.15204.4203.15204.4+0.65+0.320.61203.50.443820.040.0100-0.86-0.864.0600000
'26/01/07205.05205.05203.4203.75-1.3-0.630.8203.78-0.0171150.060.0100-4.08-4.084.0600000
'26/01/06203.15205.05203.15205.05+2.35+1.160.94205.75-0.3481370.060.0200-1.9-1.94.0600000
'26/01/05200203.75200202.7+7.05+3.61.92202.330.181161570.740.2300-1-14.0600000
'26/01/02193195.65193195.65+4.55+2.381.39195.640.012300.0800-1-14.0600000
'25/12/31189.7191.1189.6191.1+0.15+0.080.79192.57-0.77431300.330.0800004.0600000
'25/12/30189.95190.95189.3190.95+0.25+0.130.87190.250.3715280.540.0300+2+24.0600000
'25/12/29188.75191.1188.75190.7+2.1+1.111.25191.18-0.2515960.150.03-10-1.82-2.824.0600000
'25/12/26187.8188.65187.8188.6+1.7+0.910.45188.98-0.2261130.230.0500+0.19+0.194.1300000
'25/12/24187.7187.7186.9186.9+0.2+0.110.43187.6-0.371181.380.0200-1-14.1300000
'25/12/23186.15186.75186.15186.7+1.1+0.590.32187.13-0.2324950.260.0500-1-14.1300000
'25/12/22185185.8185185.6+2.85+1.560.44185.560.0258272.150.1100-3-34.1300000
'25/12/19183.1183.45182.7182.75+1.85+1.020.41182.220.29481270.380.0900+31+314.1300000
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
'25/12/18180.35181.8180.35180.9-0.4-0.220.8181.06-0.09149265.740.2700+7+74.1300000
'25/12/17182.5182.55181.3181.3-0.45-0.250.69181.32-0.0120990.20.0400+1+14.1300000
'25/12/16181.5181.75180.2181.75-1.8-0.980.84181.430.18531280.410.100-7.98-7.984.1300000
'25/12/15183.1183.55182.9183.55-2.1-1.130.35183.57-0.01281120.250.0500+3.02+3.024.1300000
'25/12/12186.55186.55185.45185.65+0.55+0.30.59186.29-0.3417980.170.0300+1+14.1300000
'25/12/11188.15188.15185185.1-2.85-1.521.68185.24-0.08211320.160.0400-3.46-3.464.1300000
'25/12/10186.45187.95186.45187.95+1.95+1.050.81188.21-0.14231000.230.0400+4.17+4.174.1300000
'25/12/09186.6186.6186186-0.6-0.320.32186.03-0.0291080.090.0200-4.87-4.874.1300000
'25/12/08184.85186.6184.85186.6+2.3+1.250.95187.09-0.2651210.040.0100+0.16+0.164.1300000
'25/12/05183.25184.3183.15184.3+1.45+0.790.63184.51-0.111661321.260.300+2+24.1300000
'25/12/04183.75183.75182.6182.85-0.05-0.030.63182.9-0.03131040.130.0200-4-44.1300000
'25/12/03183.05184182.9182.9+1.55+0.850.61183.07-0.0918220.820.0300-3.99-3.994.1300000
'25/12/02183183.05181.35181.35-0.05-0.030.94181.37-0.0117880.190.0300-6-64.1300000
'25/12/01181.65181.65181.4181.4-2-1.090.14179.59111160.710.0200-2.07-2.074.1300000
'25/11/28182.6183.4182.6183.4+2.15+1.190.44181.770.89201230.170.0400+1.09+1.094.1300000
'25/11/27182.1182.5181.25181.25+1.35+0.750.69181.36-0.0651090.050.0100-3.01-3.014.1300000
'25/11/26180.3180.65179.9179.9+2.8+1.580.42180.65-0.42161160.140.0300-4.75-4.754.1300000
'25/11/25177.65177.65177177.1+2.15+1.230.37177.080.01131020.130.0200-4.2-4.24.1300000
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
'25/11/24175176174.95174.95+0.8+0.460.6173.850.63141020.140.0200-2.04-2.044.1300000
'25/11/21176.1176.3174.15174.15-6.85-3.781.19173.980.1351070.330.0600+4.36+4.364.1300000
'25/11/20180.2181.05180.2181+5.45+3.10.48181.08-0.0431211.480.0600+7.02+7.024.13-20000
'25/11/19177.3177.3175.55175.55-1.15-0.650.99174.890.38621210.520.11-0.040-1.96-24.13+22000
'25/11/18179179.1176.7176.7-4.35-2.41.33176.090.35181000.180.03+00-7.01-74.1300000
'25/11/17181.45182.25181.05181.05+1.05+0.580.67180.790.14491100.450.0900-4.04-4.044.1300000
'25/11/14180.05180.45180180-4.25-2.310.24180.13-0.0771150.060.01-20-0.64-2.644.1300000
'25/11/13183.45184.25182.75184.25-0.75-0.410.81183.560.37141250.110.0300-3-34.2600000
'25/11/12184.5185184.5185+0.4+0.220.27184.420.31321060.30.0600+2.06+2.064.2600000
'25/11/11185.55185.55184.6184.6-0.05-0.030.51183.560.561071150.930.200-7.68-7.684.2600000
'25/11/10184.35184.65183.4184.65+1.8+0.980.68184.370.1551170.050.0100-1.11-1.114.2600000
'25/11/07182.7182.95182.55182.85-2.45-1.320.22182.80.03231140.20.0400-2.91-2.914.2600000
'25/11/06184.6185.3184.45185.3+1.45+0.790.46184.350.51281210.230.0500-0.93-0.934.2600000
'25/11/05182.95184.05182.45183.85-2.7-1.450.86183.530.1790451.990.1600004.2600000
'25/11/04189189.45186.45186.55-0.5-0.271.6187.12-0.31291110.260.05+10-2.93-1.934.2600000
'25/11/03187187.05186.9187.05-1.85-0.980.08188.14-0.58131310.10.0200-0.02-0.024.200000
'25/10/31188188.95188188.9+1.25+0.670.51187.530.7391180.070.0200+2.15+2.154.200000
'25/10/30188.05188.05186.9187.65-0.25-0.130.61188.05-0.2135990.360.0700-2.76-2.764.200000
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
'25/10/29187.1188.1186.6187.9+2.9+1.570.81188.04-0.076300.20.01-0.550+1.5+0.964.200000
'25/10/28185.85185.85185185-1.7-0.910.46185.33-0.18141140.120.0300-2.98-2.984.2300000
'25/10/27185186.7185186.7+4.7+2.580.93185.80.4818420.440.03-10+3.86+2.864.2300000
'25/10/23181.55182181.15182-1.8-0.980.46182.46-0.2526910.290.05+10+1.21+2.214.3-40000
'25/10/22181.95183.8181.95183.8-1.6-0.861183.440.2471190.40.0900+16+164.2304000
'25/10/21185.55185.6185.15185.4+1.4+0.760.24184.730.36201140.170.0400-3-34.23+44000
'25/10/20184.15184.65183.6184+2.3+1.270.58184.43-0.2313300.420.0200+1+14.2300000
'25/10/17182182181.35181.7-2.3-1.250.35181.240.25141290.110.0300-3.1-3.14.23-10000
'25/10/16181.75184.2181.75184+3.75+2.081.36184.05-0.03221330.170.0400-5.72-5.724.23-21000
'25/10/15178.45180.25178.45180.25+2.95+1.661.02181.52-0.7231000.230.0400-4.71-4.714.23+33000
'25/10/14177.55181177.3177.3+0.2+0.112.09177.88-0.33381100.350.0700-0.75-0.754.2300000
'25/10/13177177.15176.65177.1-3.4-1.880.28178.23-0.64411180.340.07+0.040-7.54-7.54.2300000
'25/10/09180.9180.9180.35180.5+1.65+0.920.31181.06-0.3112930.120.02+0.50-1.83-1.344.2300000
'25/10/08178.4178.9177.8178.85-2-1.110.61179.18-0.18161000.160.03+00-5.86-5.864.200000
'25/10/07179.3180.85178.75180.85+4.45+2.521.19180.640.12411020.40.07+00+16.3+16.34.200000
'25/10/03174.1176.4174.1176.4+2.5+1.441.32177.38-0.5611320.350.0200-2.94-2.944.200000
'25/10/02173.55174173.55173.9+3.05+1.790.26174.17-0.1612870.140.02-10+0.54-0.464.200000
'25/10/01172.3172.3170.75170.85+1.1+0.650.91170.720.08471050.440.0800-2.83-2.834.2600000
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
'25/09/30170.45170.45169.2169.75+2.4+1.430.75169.340.24381160.330.0600-2.93-2.934.2600000
'25/09/26169.95169.95167.05167.35-3.85-2.251.69168.15-0.48241130.210.0400-10.8-10.84.2600000
'25/09/25170.7171.2170.55171.2+0.2+0.120.38170.960.1424231.020.0400-13-134.2600000
'25/09/24171.85171.85170.85171-0.45-0.260.58172.33-0.7815230.650.03+10-2-14.2600000
'25/09/23170.55172.2170.15171.45+2.5+1.481.21172.68-0.721921311.470.3300+6.13+6.134.200000
'25/09/22167.45168.95167.45168.95+1.4+0.840.9169.3-0.2124122.030.04-0.270+1.04+0.774.200000
'25/09/19168.05168.05166.7167.55-0.4-0.240.8166.920.38401120.350.07-0.320+13+12.74.2100000