≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00700 富邦恒生國企 / K線圖(日)

00700 富邦恒生國企

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.7516.83-0.08-0.48%1.07%16.7916.8216.64
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%)
160267.8萬463.48張/筆16.7416.85 (-0.59%)
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)
3965.39萬143271張/筆16.9-0.17 (-1%)

連續漲跌: 連2跌  ( -0.25元 / -1.47%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• DeepSeek傳下單16萬顆華為AI晶片！靠規模挑戰輝達 (Anue鉅亨 09/05 00:30)

• 川習會有戲了？傳習近平罕見帶企業高層赴美談生意 (Anue鉅亨 09/04 19:01)

• 〈財報〉AI記憶體缺貨讓它賺翻！長鑫存儲H1營收暴增近10倍 (Anue鉅亨 08/28 21:00)

• 金融時報：中國放行小批量輝達H200晶片 字節、騰訊各獲1萬顆 (Anue鉅亨 08/19 14:29)

• 中國加速「去美科技」 提前拔除政府版Windows 10 (Anue鉅亨 08/18 16:10)

• 「非人類」流量首超50%！Cloudflare揭示AI代理時代來臨、網路商業模式被重構 (Anue鉅亨 08/18 15:52)

• 騰訊第二季營收增長11% 但利潤未達預期 AI資本支出暴增 (Anue鉅亨 08/12 18:20)

• 中國國產AI晶片 今年國內市占率有望接近90% (Anue鉅亨 08/11 22:39)

• AI狂潮變雙面刃！台韓科技股劇烈震盪 新興市場波動超越新冠疫情 (Anue鉅亨 08/06 14:30)

• 突破7兆！DeepSeek V4 Flash單周調用量全球登頂 (Anue鉅亨 08/06 09:00)

• AI重塑記憶體版圖！HBM、DRAM、NAND大洗牌 誰將掌握下一代運算主導權？ (Anue鉅亨 08/02 20:40)

• 輝達供應商中際旭創今日赴港掛牌 早盤股價跌近2% (Anue鉅亨 07/30 10:09)

• 資金撤出科技股 法人：高股息、價值型股票迎契機 (Anue鉅亨 07/29 17:10)

• 棄韓買港？KOSPI與恒生科技相關性轉負 似為空頭回補 (Anue鉅亨 07/29 15:50)

• 騰訊AI戰略轉向激進 姚順雨執掌基礎模型部 全力搶占「智能體」時代話語權 (Anue鉅亨 07/27 13:30)

• 中國外資創投時代恐告終？押中字節跳動成創投神話、SIG解散中國團隊 (Anue鉅亨 07/27 12:40)

• 中國製造席捲發展中國家！從手機、汽車到TikTok 中國品牌如何改寫全球影響力？ (Anue鉅亨 07/19 18:10)

• AI太燒錢？DeepSeek傳再募人民幣500億元、籌備科創板IPO (Anue鉅亨 07/15 21:00)

• 賺進1.5萬倍！字節跳動最早金主SIG全面撤出中國創投市場 (Anue鉅亨 07/15 17:10)

• 美國再開綠燈！中興等3家中國企業獲准購買輝達H200與超微晶片 (Anue鉅亨 07/14 23:01)

• 騰訊大幅減持快手股票至9.37% 不再是主要股東 (Anue鉅亨 07/07 10:51)

• 中國記憶體大突破？騰訊與長鑫存儲簽200億人民幣供貨協議 (Anue鉅亨 07/05 09:30)

• 路透：騰訊、長鑫存儲簽下200億大單 (Anue鉅亨 06/30 08:25)

• 買了又得賣？Manus傳斥資20億美元從Meta手中買回自己 (Anue鉅亨 06/19 01:00)

• 微軟靠OpenAI模型大賺中國財 字節、美團及騰訊都是客戶 (Anue鉅亨 06/18 13:43)

• 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)

• 中國砸2兆人民幣打造AI算力網 指定8成採國產晶片 華為最受惠 (Anue鉅亨 06/10 08:39)

00700 富邦恒生國企 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,229日
成交價: 16.75元 (-0.08元/ -0.48%)成交張數: 160張成交金額: 268萬元
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925低
近47日新低
連2跌
(-0.25元/ -1.47%)
第1026低
近5日新高
第1238高
近5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
16.75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15年20年今年
01/02
~09/17
起算價1716.8117.1717.1716.117.7418.7712.2312.5315.96---18.15
漲跌價-0.25-0.06-0.42-0.42+0.65-0.99-2.02+4.52+4.22+0.79----1.4
漲跌幅-1.47%-0.36%-2.45%-2.45%+4.04%-5.58%-10.8%+37%+33.7%+4.95%----7.71%
振幅2.59%2.62%5.88%6.35%20.7%18.8%23.1%61.3%81.1%63.7%---23.9%
成交張數2674961,8213,6502.34萬4.28萬12.3萬40.1萬51.5萬65.6萬---7.78萬
成交金額449萬836萬3,094萬6,281萬3.96億7.3億22億69.1億82.9億102億---13.6億
週轉率0.85%1.58%5.78%11.6%74.3%136%391%1274%1635%2085%---247%

* 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
'26/09/1716.7916.8216.6416.75-0.08-0.481.0716.85-0.6160463.480.03
'26/09/1616.9917.0416.8316.83-0.17-11.2416.93-0.59391430.270.01-60-13.1-19.13.220117000
'26/09/1517.0517.0816.9917000.53170681440.470.01+480-5.7+42.33.24-5117000
'26/09/1416.817.0116.817+0.17+1.011.2517.11-0.651181730.680.02+90-27.8-18.83.08-5122000
'26/09/1116.6816.9316.6816.83+0.02+0.121.4916.96-0.771121640.680.02+640+14.8+78.83.06-13127000
'26/09/1016.9616.9616.7816.81-0.17-11.0616.95-0.835832192.660.1-3020+355+52.22.85-4140000
'26/09/0917.0817.1816.9216.98-0.12-0.71.5217.08-0.591841641.120.03+830-126-42.93.810144000
'26/09/0817.1917.1917.0217.1-0.13-0.750.9917.17-0.412631861.420.04-510+189+1383.550144000
'26/09/0717.5517.6117.2117.23-0.32-1.822.2817.25-0.121131710.660.02-120-51.9-63.93.710144000
'26/09/0417.4517.6517.4517.55+0.38+2.211.1617.6-0.281811221.490.03+480-8.98+395.25-2144000
'26/09/0317.3617.4817.1717.17-0.07-0.411.817.3-0.761131440.780.02+460+38.2+84.25.10146000
'26/09/0217.2917.2917.117.24-0.02-0.121.117.43-1.11821091.670.03+840+62.4+1464.96-1146000
'26/09/0117.3117.3117.2117.26-0.08-0.460.5817.37-0.64761010.750.01+260+12.3+38.34.7-1147000
'26/08/3117.2717.3517.2217.34-0.05-0.290.7517.51-0.982001471.360.03+800-12.9+67.14.620148000
'26/08/2817.3317.417.1917.39001.2117.3901821451.250.03-610+141+79.84.370148000
'26/08/2717.517.5417.3417.39-0.17-0.971.1417.44-0.29871470.590.02-50+22.1+17.14.560148000
'26/08/2617.4517.6617.4517.56+0.21+1.211.2117.62-0.34811360.590.01+540-29.2+24.84.57-1148000
'26/08/2517.4517.4517.3317.35-0.04-0.230.6917.46-0.631671231.360.03+1060+11.6+1184.40149000
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
'26/08/2417.617.617.317.39-0.25-1.421.717.49-0.581681621.030.03+1150-20.8+94.25.55-3149000
'26/08/2117.617.6817.617.64-0.09-0.510.4517.81-0.962691272.110.05+400-13.6+26.45.20152000
'26/08/2017.517.7317.517.73+0.31+1.781.3217.70.172472101.170.04-630+78.1+15.15.07-11152000
'26/08/1917.3517.4417.3517.42+0.25+1.460.5217.53-0.63603260.180.01+50+32.6+37.65.27-2163000
'26/08/1817.2417.2417.1217.17-0.23-1.320.6917.44-1.57833550.230.01-130+44.1+31.15.250165000
'26/08/1717.217.6417.217.4+0.2+1.162.5617.350.29751910.390.01-70+0.77-6.235.290165000
'26/08/1417.317.3217.1817.2-0.34-1.940.817.25-0.291581740.910.03+80-83.7-75.75.31+1165000
'26/08/1317.4717.5417.4117.54+0.07+0.40.7417.57-0.171021470.690.02+700+1.66+71.75.290164000
'26/08/1217.717.717.4517.47-0.38-2.131.417.64-0.971411301.090.0200+49.2+49.25.07+6164000
'26/08/111818.0817.8517.85-0.01-0.061.2917.87-0.111151830.630.02+250-15.1+9.915.070158000
'26/08/1017.8717.9917.8617.86+0.11+0.620.7318.06-1.121971371.440.04+280-31.2-3.2111.80158000
'26/08/0717.7617.7617.6517.75000.6217.92-0.962761681.640.05-1870+150-36.611.70158000
'26/08/0617.8817.8817.7117.75-0.16-0.890.9517.82-0.391,0753163.40.19+3250-319+5.6712.2+4158000
'26/08/0517.9418.0217.8517.91000.9518.07-0.894821842.620.09+1280+65.4+19311.3-4154000
'26/08/0418.0318.2417.9117.91-0.11-0.611.8318.1-1.063961362.910.07+1820+4+18610.9-3158000
'26/08/0317.9918.1117.9618.02+0.03+0.170.8318.27-1.398382044.110.15-2090+269+59.610.4-1161000
'26/07/3118.218.317.8717.99-0.06-0.332.3818.1-0.619602214.350.17+6930-235+45811-3162000
'26/07/3017.9418.1717.9418.05+0.08+0.451.2818.24-1.054412521.750.08+1430+8.58+1529.04-17165000
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
'26/07/2917.5418.0817.5417.97+0.44+2.513.0818.13-0.899673312.920.17+2630-142+1218.63-5182000
'26/07/2817.5517.7117.4517.53+0.11+0.631.4917.74-1.26882712.540.12+4190-273+1467.88-1187000
'26/07/2717.317.4417.217.42+0.26+1.521.417.49-0.43521801.960.06+1620-114+47.66.68-1188000
'26/07/2417.2317.2417.1117.16-0.2-1.150.7517.34-1.051721441.20.03-10+147+1466.22+3189000
'26/07/2317.2717.3717.117.36+0.2+1.171.5717.46-0.585611703.30.1-2950+365+70.26.22+18186000
'26/07/2217.1817.2817.1117.16-0.2-1.150.9817.24-0.475571693.30.1+3540-338+16.27.060168000
'26/07/2117.617.617.317.36-0.1-0.571.7217.52-0.925881982.970.1-290+50.4+21.46.050168000
'26/07/2017.0117.51717.46+0.64+3.82.9717.52-0.349002893.110.16+1810+16.6+1986.14-4168000
'26/07/1717.1617.3916.8216.82-0.54-3.113.2817.04-1.315252751.910.09+1300+106+2365.62-1172000
'26/07/1616.9317.3716.9317.36+0.43+2.542.617.38-0.124472861.560.08+30+86.5+89.55.25-9173000
'26/07/1516.691716.6916.93+0.23+1.381.8617.02-0.533672021.820.06+810+115+1965.24-3182000
'26/07/1416.6216.7216.4316.7+0.12+0.721.7516.83-0.785671713.320.09-500+204+1544.960185000
'26/07/1316.5216.816.5216.58+0.13+0.791.716.74-0.974651842.530.08+2170-37.6+1795.10185000
'26/07/0916.5716.7716.4516.45-0.1-0.61.9316.58-0.795141852.780.09+460-135-89.44.480185000
'26/07/0816.1516.5616.0916.55+0.53+3.312.9316.78-1.394142861.450.07+40+190+1944.350185000
'26/07/0716.0616.2615.9716.02-0.04-0.251.8116.13-0.692212141.030.04+10+150+1514.34-2185000
'26/07/0615.7316.115.7116.06+0.33+2.12.4816.16-0.625562262.460.09-10+62.5+61.54.340187000
'26/07/0315.6615.9215.6615.73+0.23+1.481.6815.85-0.763041911.590.05-220+145+1234.340187000
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
'26/07/0215.3615.7315.3615.5+0.21+1.372.4215.64-0.99271984.680.14-1490+135-13.74.40187000
'26/07/0115.2315.3115.215.29+0.13+0.860.7315.35-0.39961450.660.01+580-0.48+57.54.830187000
'26/06/3015.4915.4915.1515.16-0.33-2.132.1915.35-1.252362181.080.04-6.940-126-1334.660187000
'26/06/2915.2315.5615.2115.49+0.41+2.722.3215.460.193762671.410.06+810+61.4+1424.68+1187000
'26/06/2615.3215.3214.9615.08-0.24-1.572.3515.18-0.664602581.780.07-210+57.4+36.44.450186000
'26/06/2515.6615.6615.3115.32-0.36-2.32.2315.43-0.724672601.790.07+420-129-87.34.51+3186000
'26/06/2415.7215.7215.5815.68-0.01-0.060.8915.74-0.382171751.240.0300-22.9-22.94.390183000
'26/06/2315.9615.9615.6915.69-0.27-1.691.6915.71-0.136922183.170.11-1000-485-5854.390183000
'26/06/2216.0716.0815.7315.96-0.14-0.872.1716.02-0.381,7823225.530.28+2850-165+1204.610183000
'26/06/1816.4216.4216.0816.1-0.37-2.252.0616.13-0.197313472.110.12-1590-158-3173.81-1183000
'26/06/1716.616.6416.4116.47-0.17-1.021.3816.5-0.18591540.380.01-20-33.3-35.34.260184000
'26/06/1616.9116.9116.6416.64-0.27-1.61.616.71-0.424292042.10.07-1150+101-13.94.260184000
'26/06/1517.0417.116.8816.91-0.04-0.241.316.97-0.351951851.050.03-520+86.3+34.34.590184000
'26/06/1216.616.9516.616.95+0.38+2.292.1117.01-0.352351601.470.04-10+77.6+76.64.73+1184000
'26/06/1116.7216.8516.5216.57-0.08-0.481.9816.66-0.541141570.720.02+240+14.7+38.74.73-4183000
'26/06/1016.6516.7616.616.65-0.09-0.540.9616.87-1.323001931.560.05+1320+19.3+1514.60187000
'26/06/0916.7516.7716.6716.74-0.01-0.060.616.82-0.482791851.510.05+14500+1454.240187000
'26/06/0816.7816.9316.616.75-0.18-1.061.9516.84-0.54831970.420.01+5.050+32.3+37.33.830187000
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
'26/06/0516.9516.9916.8916.93-0.02-0.120.5917-0.411391430.970.02+430+34.8+77.83.82-8187000
'26/06/0417.1217.1216.9216.95-0.17-0.991.1717.04-0.531331311.020.02-130-59-723.70195000
'26/06/0317.517.517.0717.12-0.27-1.552.4717.2-0.473012201.370.05-370-26.6-63.63.74+9195000
'26/06/0216.917.3916.917.39+0.51+3.022.917.61-1.273052021.510.05+650+170+2353.84-6186000
'26/06/0116.816.9616.7416.88+0.04+0.241.3116.99-0.657571993.810.13-180+15-33.66+3192000
'26/05/2916.6216.8516.5316.84+0.41+2.51.9516.780.365921553.820.1+1550+50.9+2063.710189000
'26/05/2816.8216.8216.3716.43-0.39-2.322.6816.66-1.44392871.530.07-33.90+155+1213.28-2189000
'26/05/2717.117.116.8216.82-0.29-1.691.6416.87-0.33502801.250.06+36.10+18.2+54.33.37+2191000
'26/05/2617.0117.1816.9217.11+0.1+0.591.5317.14-0.183452291.510.06+930-27.7+65.33.27-1189000
'26/05/2517.1517.1516.9917.01-0.14-0.820.9317.13-0.714962302.160.08-3220+180-1423.01+1190000
'26/05/2217.1517.1517.0417.15000.6417.130.121221650.740.02+50-62.7-57.73.910189000
'26/05/2117.3517.3617.1517.15-0.09-0.521.2217.060.522471751.410.04+750-134-58.63.89+10189000
'26/05/2017.3717.3717.2317.24-0.07-0.40.8117.36-0.7274873.150.05+540+6.26+60.33.680179000
'26/05/1917.317.417.2817.31-0.01-0.060.6917.48-0.981151710.670.0200+54+543.530179000
'26/05/1817.4317.4317.2117.32-0.19-1.091.2617.36-0.233622221.630.06-60-164-1703.530179000
'26/05/1517.817.817.517.51-0.39-2.181.6817.55-0.232642221.190.05-10-43.3-44.33.55+1179000
'26/05/1417.9218.2217.8417.9+0.06+0.342.1317.890.066832193.120.12+1410+141+2823.55+1178000
'26/05/1317.817.8717.7317.84000.7817.92-0.451521580.960.03+630+40+1033.16-4177000
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
'26/05/1217.7117.9417.7117.84+0.13+0.731.317.92-0.453011951.550.05+120-11.1+0.92.99-3181000
'26/05/1117.7517.7717.6717.71-0.04-0.230.5617.85-0.793072061.490.0500+97.9+97.92.95-1184000
'26/05/0817.8617.8617.717.75-0.08-0.450.917.89-0.791781581.130.03-100+24.7+14.72.950185000
'26/05/0717.7517.8717.7517.83+0.24+1.360.6817.93-0.563252571.270.06+250-1.51+23.52.980185000
'26/05/0617.5417.6417.4917.59+0.18+1.030.8617.69-0.573912091.870.07+10+108+1092.91-4185000
'26/05/0517.7117.7117.3717.41-0.3-1.691.9217.63-1.261131970.570.02-30-57.3-60.32.910189000
'26/05/0417.4517.817.4517.71+0.26+1.492.0117.73-0.113012331.290.05+540+110+1642.92+5189000
'26/04/3017.5117.6317.4417.45-0.13-0.741.0817.5-0.296761793.780.12-1000+144+44.22.77+8184000
'26/04/2917.4117.6217.4117.58+0.27+1.561.2117.74-0.912261611.40.04+120+64.6+76.63-2176000
'26/04/2817.517.517.317.31-0.19-1.091.1417.36-0.292542351.080.04-220-34.6-56.62.97-1178000
'26/04/2717.5617.6717.517.5-0.06-0.340.9717.56-0.345201872.780.09+1080+116+2244.40179000
'26/04/2417.5917.617.417.56-0.03-0.171.1417.72-0.911981531.290.03+320+109+1414.050179000
'26/04/2317.7417.7517.5417.59-0.14-0.791.1817.69-0.575541982.80.1+3680-51.9+3163.960179000
'26/04/2217.9817.9817.7217.73-0.26-1.451.4517.83-0.561851771.040.03+30-36.8-33.82.97-6179000
'26/04/211818.0517.9517.99+0.02+0.110.5618.11-0.671531680.910.03+90+98+1072.96-1185000
'26/04/2017.821817.8117.97+0.18+1.011.0718.08-0.612731861.470.05+720+133+2052.940186000
'26/04/1717.9717.9717.7717.79-0.14-0.781.1218.01-1.241811840.980.03-50+140+1354.09-4186000
'26/04/1617.7117.9517.7117.93+0.28+1.591.3618.11-12472091.180.04+490+140+1894.05-5190000
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
'26/04/1517.6317.8117.6317.65+0.21+1.21.0317.75-0.573222251.430.06+1050-47+583.92-1195000
'26/04/1417.617.6817.4317.44-0.04-0.231.4317.65-1.23751921.950.07+130-228-2153.640196000
'26/04/1317.6217.6217.4117.48-0.14-0.791.1917.6-0.691421730.820.02-30+1.04-1.963.61+3196000
'26/04/1017.6317.7117.5917.62+0.04+0.230.6817.71-0.511691641.030.03+360+55.5+91.53.610193000
'26/04/0917.6617.6617.5517.58-0.08-0.450.6217.62-0.232771591.740.05-20+191+1893.52-2193000
'26/04/0817.3217.7717.3217.66+0.41+2.382.6117.77-0.624632381.940.08+2720-87.1+1853.52-1197000
'26/04/0717.3517.417.2517.25+0.05+0.290.8717.39-0.81801800.450.01-150+12.4-2.642.80198000
'26/04/0217.417.417.1817.2-0.2-1.151.2617.39-1.1661550.430.01-10+4.49+3.492.84+1198000
'26/04/0117.3917.4817.3217.4+0.3+1.750.9417.46-0.342671551.720.05+570-89.2-32.22.84+3197000
'26/03/3117.1617.3217.0617.1-0.07-0.411.5117.22-0.74081712.390.07+1360+205+3412.69-4194000
'26/03/3017.0317.1816.9317.17-0.17-0.981.4417.23-0.3539119520.07-450-30.8-75.82.3+5198000
'26/03/2717.1517.3417.0117.34+0.13+0.761.9217.30.23991870.530.0200+33.4+33.43.73-1193000
'26/03/2617.4817.5517.2117.21-0.17-0.981.9617.180.172781182.360.05-30+48.5+45.53.680194000
'26/03/2517.3717.4917.2617.38+0.32+1.881.3517.64-1.53131611.940.05+1620-90+723.690194000
'26/03/2417.1217.1416.9517.06+0.05+0.291.1217.4-1.997431704.370.13+4840-335+1495.720194000
'26/03/2317.217.3916.9317.01-0.5-2.862.6317.03-0.124882921.670.08+740-40.9+33.14.44-3194000
'26/03/2017.7417.7417.517.51-0.23-1.31.3517.52-0.065872112.780.1+3200+29.3+3494.250197000
'26/03/1917.8517.8717.6617.74-0.24-1.331.1717.79-0.289771775.520.17-500+871+8213.66+13197000
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
'26/03/1818.0618.0617.8717.98-0.13-0.721.0518.05-0.394931812.720.09-780+217+1393.780184000
'26/03/1717.9918.2617.9918.11+0.13+0.721.518.070.225362452.190.1-180-244-2623.980184000
'26/03/1617.671817.617.98+0.29+1.642.2618.11-0.725982402.490.11+1200-63.6+56.44.020184000
'26/03/1317.5217.7517.5217.69+0.17+0.971.3117.73-0.233461632.120.06+1380+68.1+2063.72+1184000
'26/03/1217.5717.6617.517.52-0.1-0.570.9117.75-1.312051761.170.04-500+31-193.380183000
'26/03/1117.6617.8317.6217.62-0.02-0.111.1917.71-0.512852031.40.05+480-83.7-35.75.860183000
'26/03/1017.3617.717.3617.64+0.34+1.971.9717.79-0.852,0216443.140.36+6420+54.5+6975.670183000
'26/03/0917.3317.3316.9317.3-0.05-0.292.3117.61-1.791,2073613.340.21+3910+249+6405.20183000
'26/03/0617.1517.4717.0217.35+0.14+0.812.6117.57-1.275,7342,3972.390.99+3,4250+1,078+4,50311.6+1183000
'26/03/0517.317.4317.217.21+0.21+1.241.3517.190.121,5417182.150.27+1,0470+63.3+1,1105.04-4182000
'26/03/0417.517.51717-0.59-3.352.8417.31-1.821,9348562.260.33+3930+519+9122.84+4186000
'26/03/0317.7217.7217.5217.59-0.17-0.961.1317.490.578652683.230.15+640+236+3002.01-5182000
'26/03/0217.7617.8517.5117.76-0.21-1.171.8917.620.797843552.210.14+15.10-84.8-69.71.870187000
'26/02/2618.2518.417.9617.97-0.32-1.752.4117.771.117043022.330.13-2420-161-4031.84+1187000
'26/02/2518.2818.4518.2218.29+0.08+0.441.2618.270.113011761.710.06-100-166-1762.35+21186000
'26/02/2418.6518.6518.218.21-0.38-2.042.4218.27-0.335764581.260.11-1040-368-4712.37+22165000
'26/02/2318.8418.8418.4218.59-0.25-1.332.2318.7-0.594392921.50.08-1240-6.84-1312.59+2143000
'26/02/1118.8418.918.8118.84+0.03+0.160.4818.91-0.375101752.920.1+2870+93.5+3812.85+1141000
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
'26/02/1018.8118.9418.818.81+0.07+0.370.7518.91-0.534401722.560.08+100+115+1253.27-5140000
'26/02/0918.7218.8118.6318.74+0.3+1.630.9818.79-0.275582302.430.1+2650-258+6.813.21-7145000
'26/02/0618.3918.5218.2518.44+0.08+0.441.4718.54-0.544481992.250.08+290+236+2652.66-3152000
'26/02/0518.3918.4118.2318.36-0.03-0.160.9818.71-1.916012022.970.11+2360-58+1782.6+1155000
'26/02/0418.3518.4818.318.39-0.05-0.270.9818.53-0.765381912.820.1+1070+37.9+1452.120154000
'26/02/0318.618.7118.2318.44-0.04-0.222.618.54-0.549162174.220.17+3550-224+1313.88-4154000
'26/02/0218.918.918.4818.48-0.52-2.742.2118.66-0.977142852.510.13+1350-91+443.62-1158000
'26/01/3019.2619.2918.9519-0.26-1.351.7719.04-0.212471861.330.05+830-106-22.74.35+12159000
'26/01/2919.1919.319.0719.26+0.15+0.781.219.42-0.837412872.580.14+2610+130+3914.15+4147000
'26/01/2818.7719.1518.7719.11+0.35+1.872.0319.31-1.058523182.680.16+3170+216+5333.62+2143000
'26/01/2718.5318.8618.5318.76+0.23+1.241.7818.9-0.754522421.870.08+1100+45.2+1552.990141000
'26/01/2618.718.7118.5318.53-0.16-0.860.9618.7-0.922932021.450.05-440+76.5+32.53.730141000
'26/01/2318.7118.818.6418.69+0.1+0.540.8618.78-0.485521633.380.1+1270+76.7+2043.82+9141000
'26/01/2218.6118.7918.5718.59-0.02-0.111.1818.72-0.76221833.40.12+960+282+3783.570132000
'26/01/2118.6318.6718.5918.61-0.1-0.530.4318.78-0.912391761.360.04-180-18.4-36.43.34-7132000
'26/01/2018.6718.7218.5818.71+0.04+0.210.7518.72-0.052361961.210.04+260+120+1463.380139000
'26/01/1918.8618.8618.6218.67-0.19-1.011.2718.76-0.483982691.480.07+200+52.1+72.13.33+4139000
'26/01/1619.0119.1518.8618.86-0.11-0.581.5318.92-0.325282382.220.1+960-198-1023.29-18135000
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
'26/01/1519.0519.2118.9518.97-0.09-0.471.3619.03-0.323151791.760.06+330+2.57+35.63.10153000
'26/01/1419.119.2419.0519.06-0.03-0.16119.19-0.686252272.750.12+970+318+4153.04-15153000
'26/01/1319.0119.2919.0119.09+0.28+1.491.4919.14-0.269903722.660.19+3880+6.96+3953.79-6168000
'26/01/1218.5518.8118.5518.81+0.26+1.41.419-1.012522031.240.05+670+27.1+94.13.04+1174000
'26/01/0918.4718.6618.4718.55+0.01+0.051.0218.62-0.385092212.30.09+760-56+202.91-3173000
'26/01/0818.6618.6618.518.54-0.12-0.640.8618.59-0.272512171.160.05-170-21.8-38.82.76+1176000
'26/01/0718.9218.9218.6618.66-0.3-1.581.3718.77-0.592962661.110.06-100-101-1112.79+2175000
'26/01/0618.718.9818.718.96+0.31+1.661.518.97-0.059373912.40.18+2700+246+5162.81+23173000
'26/01/0518.618.7918.5718.65+0.06+0.321.1818.76-0.596322692.350.12-180-116-1342.29-3150000
'26/01/0218.1418.5918.1418.59+0.44+2.422.4818.73-0.758303352.480.15+910+393+4843.26+23153000
'25/12/3118.3318.3318.118.15-0.18-0.981.2518.23-0.446091893.220.11-2280+194-343.09+10130000
'25/12/3018.2918.3318.1618.33+0.02+0.110.9318.38-0.273851782.170.07+10-51.9-50.93.52+2120000
'25/12/2918.2818.4518.2818.31+0.03+0.160.9318.230.441872270.820.03+540-13.9+40.13.520118000
'25/12/2618.1818.3218.1818.28+0.1+0.550.7718.2803861652.340.07+3450-133+2123.42+1118000
'25/12/2418.2718.2718.1618.18-0.08-0.440.618.28-0.55991520.650.02+60-27.8-21.82.750117000
'25/12/2318.3518.3718.2618.26-0.02-0.110.618.32-0.332101781.180.04-60-6.13-12.12.74-1117000
'25/12/2218.3518.3618.2518.28+0.06+0.330.618.38-0.553751832.050.07+1520-85.7+66.33.680118000
'25/12/1918.1218.2218.1218.22+0.21+1.170.5618.34-0.661,6003025.30.29+5150+811+1,3264.260118000
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
'25/12/181818.0917.9818.01+0.02+0.110.6118.19-12491911.30.04+300+177+2073.3+1118000
'25/12/1717.9118.0117.9117.99+0.14+0.780.5618.2-1.171,1523313.480.21-560+656+6003.210117000
'25/12/1618.1518.1517.8517.85-0.35-1.921.6517.99-0.785862882.040.11-1760-17.3-1933.320117000
'25/12/1518.0618.3518.0618.2-0.17-0.931.5818.25-0.272821901.490.05-1250+184+58.93.640117000
'25/12/1218.1518.3718.1518.37+0.27+1.491.2218.47-0.548072083.880.15+2740-108+1663.87-3117000
'25/12/1118.1518.2518.0818.1+0.14+0.780.9518.2-0.553061721.780.06+720-91.6-19.63.37+1120000
'25/12/1018.1318.1317.9617.96-0.18-0.990.9418.06-0.569483362.820.17-790+96+173.23+2119000
'25/12/0918.3518.4518.1418.14-0.29-1.571.6818.1403882991.30.07-1180-29.3-1473.32+2117000
'25/12/0818.5218.6618.3918.43-0.09-0.491.4618.44-0.057292522.890.13-1440+76.2-67.83.53+1115000
'25/12/0518.4418.5318.4218.52+0.1+0.540.618.72-1.085071633.110.09+970+385+4823.8+1114000
'25/12/0418.4518.4918.3118.42-0.03-0.160.9818.55-0.712021621.240.04-90+7.45-1.553.62+2113000
'25/12/0318.6218.6618.4318.45-0.17-0.911.2418.380.384872781.750.09-80-86.2-94.23.63-1111000
'25/12/0218.7118.7718.5918.62+0.06+0.320.9718.7-0.432541811.40.05+640+97.2+1613.650112000
'25/12/0118.6518.7418.5618.56-0.05-0.270.9718.69-0.73382171.560.06+20+111+1133.53-10112000
'25/11/2818.7718.7718.5318.61-0.14-0.751.2818.60.052611941.350.05-270-113-1403.530122000
'25/11/2718.818.818.4918.75+0.05+0.271.6618.670.434243811.110.08-1580+117-41.33.58+9122000
'25/11/2618.6318.8118.6318.7+0.1+0.540.9718.670.163472121.640.06+410-116-74.74.73-20113000
'25/11/2518.5418.7118.5418.6+0.17+0.920.9218.71-0.595632382.370.1+970+307+4044.66+10133000
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
'25/11/2418.2418.4318.218.43+0.22+1.211.2618.52-0.498832144.130.16+510+82.5+1344.44+1123000
'25/11/2118.1518.2217.9818.21-0.23-1.251.318.140.386682562.610.12+500+96.9+1474.35+6122000
'25/11/2018.4118.5618.3718.44+0.07+0.381.0318.5-0.334711732.730.09+500-95.5-45.55.07+2116000
'25/11/1918.4518.5818.3718.37-0.15-0.811.1318.5-0.711771920.920.03+590-38.3+20.74.930114000
'25/11/1818.7118.7118.518.52-0.28-1.491.1218.54-0.113822181.750.07+190+116+1354.83+5114000
'25/11/1718.818.8818.7118.8-0.23-1.210.8918.88-0.433181671.90.06+1460-211-65.44.80109000
'25/11/1419.0919.171919.03-0.08-0.420.8919.020.058152303.540.16+70+599+6064.54-2109000
'25/11/1319.0619.1619.0619.11+0.04+0.210.5219.4-1.523151991.580.06+530+195+2484.46-4111000
'25/11/1218.8419.2318.8419.07+0.23+1.222.0719.27-1.057072832.50.14+3480+206+5544.36-5115000
'25/11/1118.8819.0118.8118.84+0.02+0.111.0619.08-1.273862151.80.07+1820+73.7+2564.590120000
'25/11/1018.5518.8218.5518.82+0.27+1.461.4619-0.969882603.80.18+920+474+5664.240120000
'25/11/0718.6718.718.5218.55-0.08-0.430.9718.64-0.491361780.760.03+420-22.3+19.74.090120000
'25/11/0618.4518.6718.4318.63+0.31+1.691.3118.82-1.024722441.930.09+2520-58.6+1934.02+2120000
'25/11/0518.4818.4818.0918.32-0.19-1.032.1118.44-0.665963151.890.11+540+229+2833.59+1118000
'25/11/0418.5418.6518.4218.51001.2418.430.432531601.580.05+1060+58.8+1653.5-6117000
'25/11/0318.4118.5118.3618.51+0.1+0.540.8118.59-0.431562080.750.03+150-11.5+3.473.32-1123000
'25/10/3118.6418.6418.4118.41-0.23-1.231.2318.360.275223031.720.1-72.30-53.2-1253.3+14124000
'25/10/3018.7118.8718.5518.64-0.04-0.211.7118.7-0.328513072.770.16-430-46.2-89.23.42+1110000
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
'25/10/2918.7218.7918.6518.68-0.04-0.210.7518.69-0.058382633.190.16-2870-74.5-3623.490109000
'25/10/2819.219.218.7218.72-0.16-0.852.5418.70.117283791.920.14-400-171-2113.970109000
'25/10/2718.721918.7218.88+0.46+2.51.5218.95-0.371,0383752.770.2+840+601+6854.04-2109000
'25/10/2318.4518.518.3218.42-0.03-0.160.9818.68-1.413741951.920.07+2330-43.7+1893.9+11111000
'25/10/2218.5418.5418.3218.45-0.29-1.551.174933271.510.09-860-53.7-1403.51+8100000
'25/10/2118.618.818.618.74+0.34+1.851.0918.630.595462622.080.1+870-28.5+58.53.65-492000
'25/10/2018.218.5418.218.4+0.24+1.321.8718.46-0.333462081.660.06+790+21.5+1003.51+296000
'25/10/1718.4618.4618.1318.16-0.22-1.21.818.050.614453061.460.08-220+24.9+2.863.37+694000
'25/10/1618.4318.5918.3618.38+0.09+0.491.2618.52-0.766472352.760.12-1940-186-3803.48088000
'25/10/1518.2618.418.2218.29+0.03+0.160.9918.44-0.827762223.50.14+1100+180+2903.81+188000
'25/10/1418.318.4918.1718.26+0.11+0.611.7618.220.221,6363314.940.3+3690+111+4803.62-387000
'25/10/1318.4818.4817.9918.15-0.83-4.372.5818.42-1.492,3377982.930.42-8410-393-1,2343-590000
'25/10/0918.961918.7118.98+0.17+0.91.5418.9809693242.990.18+4310+56.8+4884.41+195000
'25/10/0818.9618.9618.6518.81-0.18-0.951.6318.96-0.87153502.040.13-400-62.4-1023.69094000
'25/10/0719.0319.1218.9818.99-0.04-0.210.7419.01-0.114022661.510.08-2080+82-1263.76094000
'25/10/0319.2519.251919.03-0.2-1.041.319.12-0.471,6074533.550.31-3580-541-8994.11-494000
'25/10/0218.9319.2818.9219.23+0.42+2.231.9119.3-0.361,0873782.880.21+1140+351+4654.71-398000
'25/10/0118.8618.8718.8118.81+0.01+0.050.3219.02-1.127512363.180.14+2450+0.07+2454.520101000
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
'25/09/3018.718.918.718.8+0.13+0.71.0719.03-1.221,4864463.330.28-1200-277-3974.1-1101000
'25/09/2618.7118.7118.5418.67-0.03-0.160.9118.550.648793372.610.16+880-6.06+81.94.310102000
'25/09/2518.5518.7718.5518.7+0.15+0.811.1918.8-0.531,5935942.680.3+5490+344+8934.96+8102000
'25/09/2418.2618.5918.2618.55+0.29+1.591.8118.72-0.926732682.510.12-960-153-2494.04+394000
'25/09/2318.518.518.2318.26-0.24-1.31.4618.41-0.827264071.780.13+120-121-1094.29+1791000
'25/09/2218.6218.6318.4418.5-0.09-0.481.0218.55-0.274702891.630.09+360-44.9-8.874.27-374000
'25/09/1918.7118.7118.5218.59-0.12-0.641.0218.75-0.864212291.840.08+500-38.9+11.15077000
'25/09/1818.818.9818.7118.71-0.06-0.321.4418.640.371,3994223.310.26+14.20+77.9+924.92-3877000