≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00639 富邦深100 (還原股價) / K線圖(日)

00639 富邦深100

日期: 09/18期貨標的選擇權標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
16.0815.91+0.17+1.07%1.76%15.8916.1515.87
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%)
238380.7萬2211.08張/筆16.0116.14 (-0.37%)
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)
577919.1萬1982.92張/筆15.92+0.12 (+0.76%)

連續漲跌: 連2漲  ( +0.29元 / +1.84%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 受惠AI算力爆發！00877勇奪陸股ETF績效冠軍　唯一規模、受益人數雙成長 (ETtoday新聞雲 08/24 11:28)

• 受惠AI算力爆發！0087勇奪陸股ETF績效冠軍　唯一規模、受益人數雙成長 (ETtoday新聞雲 08/24 08:30)

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00639 富邦深100 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共2,754日｜股價已還原
成交價: 16.08元 (+0.17元/ +1.07%)成交張數: 238張成交金額: 381萬元
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320高
近8日新高
連2漲
(+0.29元/ +1.84%)
第51低
近11日新低
第2652高
近11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

｜股價已還原
結算價
16.08元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價15.815.916.116.718.71614.29.2711.315.79.9--15.2
漲跌價+0.28+0.18-0.02-0.59-2.61+0.11+1.88+6.81+4.79+0.35+6.18--+0.85
漲跌幅+1.77%+1.13%-0.12%-3.54%-14%+0.69%+13.2%+73.5%+42.4%+2.23%+62.4%--+5.58%
振幅3.16%3.14%3.6%8.64%18.5%24.8%36.2%106%91.3%65.5%127%--27.6%
成交張數1,6732,7025,4331.19萬5.67萬12.4萬27.4萬102萬122萬157萬552萬--17.5萬
成交金額2,657萬4,290萬8,674萬1.94億9.84億21.6億44億138億158億205億644億--29.5億
週轉率1.74%2.82%5.67%12.4%59.1%130%286%1060%1273%1635%5760%--182%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/1815.916.215.916.1+0.17+1.071.7616.14-0.372382211.080.04-300+114+83.70.36-11365082.19
'26/09/1715.81615.815.9+0.12+0.761.215.90.065771982.920.09-160+38.9+22.90.390376082.13
'26/09/1615.915.915.615.8-0.01-0.061.8415.88-0.578576761.270.14+1240-207-83.30.41-15376082.13
'26/09/1515.91615.815.8-0.06-0.381.215.770.195842332.510.09+40+98+1020.28-16391082.05
'26/09/1415.81615.815.9-0.04-0.251.1915.9-0.254451492.990.07-940+261+1670.280407081.97
'26/09/11161615.815.9-0.14-0.871.5616.01-0.696932362.940.11+70+396+4030.37+19407081.97
'26/09/1016.116.11616-0.02-0.120.8716.05-0.067492203.40.12+60+192+1980.370388082.06
'26/09/0916.116.216.116.1-0.07-0.431.0516.15-0.563471362.550.06+110-205-1940.360388082.06
'26/09/0816.216.216.116.1-0.07-0.430.9316.10.192972271.310.05+180+118+1360.35+27388082.06
'26/09/0716.116.21616.2+0.1+0.621.1216.24-0.256462512.570.1+10.10+121+1310.33+5361082.22
'26/09/0416.216.216.116.1+0.09+0.560.8715.980.757702333.30.12+1330+27.5+1610.32-20356082.25
'26/09/0316.116.21616-0.07-0.441.1816.07-0.371662110.790.03+110-34.3-23.30.18-5376082.13
'26/09/0216.416.41616.1-0.3-1.832.3816.060.129833302.980.16+110+27.5+38.50.17+50381082.1
'26/09/0116.516.516.316.4001.416.330.312432131.140.04+10+16.3+17.30.16+7331082.42
'26/08/3116.416.416.216.4-0.13-0.791.2716.51-0.7948924420.08-40+105+1010.16+17324082.47
'26/08/2816.616.716.516.5-0.1-0.61.0816.450.362432371.020.04-20-49.6-51.60.16+9307082.61
'26/08/2716.616.716.516.6-0.04-0.241.0816.63-0.121642090.790.0300+53.6+53.60.16-9298082.68
'26/08/2616.616.816.516.6+0.08+0.481.5116.590.366292003.150.1+10+74.3+75.30.16-14307082.61
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
'26/08/2516.516.616.416.6+0.08+0.491.3316.490.485492462.230.09-100+97.5+87.50.16-42321082.49
'26/08/2417.117.116.516.5-0.45-2.663.6616.59-0.611,0442873.640.17+100-428-4180.17+29363082.2
'26/08/2116.71716.716.9+0.19+1.131.8516.97-0.189392324.050.16-450+761+7160.16-52334082.4
'26/08/2016.716.816.716.8+0.08+0.480.9616.8-0.32733460.790.05-450-50.8-95.80.21-4386082.07
'26/08/1917.217.216.616.7-0.54-3.143.7816.69-0.121,2007021.710.2-44.90-282-3270.26+29390082.05
'26/08/1817.417.417.117.2-0.09-0.521.7317.44-1.3485542720.15+410-80.9-39.90.30361082.22
'26/08/171717.41717.3+0.27+1.591.9417.49-1.17032842.480.12+330+427+4600.26+2361082.22
'26/08/1417.417.41717-0.38-2.182.317.17-0.825932532.340.1-650-82-1470.22+20359082.23
'26/08/1317.317.417.317.4+0.16+0.930.8717.21.213102141.450.05+440+171+2150.29-5339082.36
'26/08/1217.117.317.117.2001.0417.34-0.522921521.920.05+280+73+1010.25+3344082.33
'26/08/1117.117.317.117.2+0.28+1.651.1817.190.354292331.840.07+230+328+3510.22-4341082.35
'26/08/1017.217.31717-0.32-1.851.8517.17-1.181,0443652.860.18-720-718-7900.19+29345082.32
'26/08/071717.31717.3+0.36+2.131.5917.260.174182731.530.07+850+230+3150.27-40316082.53
'26/08/0617.217.216.816.9-0.3-1.742.2617.06-0.776273042.060.11-76.90+35.8-41.10.18+38356082.25
'26/08/051717.216.817.2+0.28+1.652.6517.20.178863032.930.15+350+11.8+46.80.26-10318082.52
'26/08/0416.51716.517+0.42+2.542.7817.1-0.884532551.780.08+20+27+290.22-13328082.44
'26/08/0316.816.816.316.5-0.3-1.782.8516.54-0.067503072.440.12-2280+220-7.840.22-4341082.35
'26/07/3116.81716.716.8+0.47+2.871.7116.661.011,63127260.27+2600+711+9710.45-21345082.32
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
'26/07/3016.716.716.116.4-0.42-2.53.8116.45-0.551,2974013.230.21-1510-538-6890.19+26366082.19
'26/07/2916.716.816.416.8+0.04+0.242.3916.83-0.31,1493253.540.19+330-134-1010.34-146340082.35
'26/07/2817.217.316.716.7-0.46-2.673.2616.640.69743292.960.17-710-242-3130.31+10486081.65
'26/07/2717.217.31717.2+0.03+0.171.6917.47-1.575482472.220.09-160+147+1310.38-15476081.68
'26/07/2417.317.417.117.2-0.2-1.151.7817.110.351,0322104.920.18+1180-158-40.10.4+16491081.63
'26/07/2317.517.517.317.4-0.09-0.521.3717.45-0.464341682.580.08-380+336+2980.270475081.68
'26/07/2217.617.717.517.5+0.07+0.41.2117.350.636481873.460.11-2150+525+3100.31-3475+181.68
'26/07/2116.817.516.817.4+0.56+3.334.4617.74-2.011,1183223.470.19-250+390+3650.53-14478071.46
'26/07/2016.917.216.816.8+0.05+0.31.9116.88-0.31,9713315.960.33-470+730+6830.56+48492071.42
'26/07/1717.517.516.816.8-0.93-5.254.2316.83-0.31,4204663.050.24-1340+43.8-90.20.61+17444-171.58
'26/07/16181817.517.7-0.29-1.612.6717.70.061,4932985.010.26-2590+166-930.74+14427081.87
'26/07/1517.818.117.818+0.32+1.812.0417.930.391,1764402.670.21-4870+707+2201-17413081.94
'26/07/1417.217.717.217.7+0.49+2.853.0818-1.811,3893933.530.24+7130-351+3621.5-126430+181.86
'26/07/1317.81817.217.2-0.62-3.484.4917.41-1.281,0424472.330.18-2120+86.9-1250.77+27556071.26
'26/07/0917.617.817.617.8+0.1+0.561.5218.36-3.096172202.80.11-1490+456+3070.99+5529071.32
'26/07/0817.81817.617.7-0.08-0.452.0217.70.066512502.60.12+70+105+1121.14+7524071.34
'26/07/07181817.617.8-0.31-1.712.3218.01-1.241,4274083.50.26-1740+731+5571.13-29517071.35
'26/07/0618.218.317.918.1-0.16-0.882.5218.12-0.119144002.290.17+19.10-126-1071.3+24546071.28
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
'26/07/0318.118.417.918.3+0.16+0.882.8218.27-0.054512711.660.08-380+208+1701.28+7522071.34
'26/07/0218.618.61818.1-0.67-3.573.5218.101,9964084.890.36-3350+144-1911.32+4515071.36
'26/07/0118.818.918.718.8-0.03-0.161.3318.79-0.119462483.810.18+620-172-1101.65+2511071.37
'26/06/3018.418.918.418.8+0.69+3.813.1519-1.067683682.090.14-800+592+5121.58-13509071.38
'26/06/2918.418.41818.1-0.29-1.582.1718.54-2.372,9713987.460.54+1620-518-3561.65+12522071.34
'26/06/26191918.318.4-0.52-2.753.7518.48-0.431,4253653.90.27-560+326+2701.48-10510071.37
'26/06/2518.619.118.518.9+0.38+2.053.0219.2-1.482,5884565.670.49-1290+747+6181.540520071.35
'26/06/2418.518.618.218.5-0.02-0.111.9418.72-0.971,4473034.770.27-490+641+5921.66-51520071.35
'26/06/231919.118.618.6-0.35-1.852.9618.58-0.119273212.890.18-670-10.2-77.21.83+27571071.23
'26/06/2218.718.918.618.9+0.22+1.181.5519.22-1.641,7184333.970.32+710+820+8911.88-2544071.29
'26/06/1818.418.818.418.7+0.38+2.081.9118.85-0.863,1583818.290.59+4540+1,962+2,4161.8-17546071.28
'26/06/1718.318.418.218.3001.0418.66-1.918286881.20.15+3710-196+1751.35+14563071.24
'26/06/1618.218.418.218.3+0.25+1.381.3318.43-0.667434261.740.14+1170+26.7+1441-5549071.28
'26/06/1517.918.117.818.1+0.16+0.891.6218.34-1.556332982.130.11-1310+267+1360.88-45554071.26
'26/06/1217.817.917.617.9+0.34+1.941.4817.780.671,1902534.70.21-4890+694+2051.01+90599071.17
'26/06/1117.717.817.517.6-0.07-0.42.1617.65-0.518872743.240.16-1510+604+4531.47-4509071.38
'26/06/1017.91817.617.6-0.14-0.792.1917.84-1.191,4293194.480.25-240+265+2411.61-1513071.36
'26/06/0917.617.817.617.8+0.12+0.681.2518.26-2.761,9882936.790.35+1750+77.3+2521.62-37514071.36
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
'26/06/08181817.617.6-0.64-3.51.6417.71-0.341,8184144.390.32+62.10-435-3731.46-30551071.27
'26/06/0518.418.618.318.3-0.21-1.141.4618.170.661,1762744.290.22-67.90+205+1371.39+40581071.2
'26/06/0418.618.618.418.5-0.26-1.391.0718.64-0.764601992.310.09-560+21.3-34.71.45-18541071.29
'26/06/0318.518.918.418.8+0.31+1.682.4918.710.272,1275214.080.4+3300+1,255+1,5851.49+4559071.25
'26/06/021818.417.918.4+0.28+1.542.9718.59-0.761,3464263.160.25+4490+472+9211.17-4555071.26
'26/06/0118.318.41818.2-0.41-2.212.2118.080.51,6304713.460.3-2880+254-34.10.76+16559071.25
'26/05/2918.418.618.218.6+0.29+1.591.9118.391.022,0754454.660.38+3570+899+1,2561.02-14543071.29
'26/05/2818.318.31818.3-0.03-0.161.5318.57-1.531,3433344.020.24-4530+422-30.80.69-2557071.26
'26/05/2718.318.518.218.3+0.13+0.711.4818.37-0.271,4314533.160.26+1770+600+7771.1-54559071.25
'26/05/261818.31818.2+0.25+1.391.5118.42-1.261,7525023.490.32-940+1,194+1,1000.94-15613071.14
'26/05/2517.81817.817.9+0.24+1.361.5818.26-1.781,4763544.170.26-420+641+5991.01+21628071.11
'26/05/2217.717.717.517.7-0.19-1.061.2917.91-1.191,3873284.230.24-750+54.2-20.81.05-8607071.15
'26/05/2117.618.117.617.9+0.33+1.882.917.532.011,0442623.990.19+390-76.9-37.91.12-6615071.14
'26/05/2017.617.817.517.6-0.01-0.061.2517.8-1.371,2854243.030.23+2580-128+1301.08+2621071.13
'26/05/1917.717.817.417.6-0.14-0.792.1517.84-1.546773561.90.12-580-48.5-1060.85+32619071.13
'26/05/1817.917.917.617.7-0.2-1.121.5617.8-0.511,1873393.50.21+2130+230+4430.9+13587071.19
'26/05/1518.118.117.717.9-0.24-1.322.4217.9101,6843654.610.3-740+78.8+4.810.71+3574071.22
'26/05/1418.218.41818.2+0.02+0.112.4318.10.281,4054113.420.26+1710-470-2990.78+92571071.23
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
'26/05/1317.918.117.918.1+0.18+11.3418.4-1.498183932.080.15+750+291+3660.63-15479071.46
'26/05/1217.91817.818+0.07+0.391.0118.1-0.841,3613803.580.24+440-56.8-12.80.56-33494071.42
'26/05/1117.517.917.517.9+0.35+22.2218.02-0.781,0094572.210.18+1570+261+4182.74+15527071.33
'26/05/0817.517.617.417.5+0.01+0.060.7417.6-0.47862573.060.14-50+362+3572.54-93512071.37
'26/05/0717.517.617.417.5+0.06+0.340.9217.72-1.144633271.410.08-550+97+422.54-8605071.16
'26/05/0617.317.617.317.5+0.17+0.981.5617.57-0.631,2003993.010.21-2170+771+5542.59-22613071.14
'26/05/0517.417.417.317.3-0.08-0.460.4617.37-0.462912131.370.05-690+138+68.72.78+25635071.1
'26/05/0417.217.417.217.4+0.15+0.870.9917.3706273621.730.11+3180+99+4172.84-22610071.15
'26/04/3017.117.317.117.2+0.1+0.580.9917.37-0.871,8192776.570.31+4570+202+6592.56+102632071.11
'26/04/2916.917.216.817.1+0.16+0.94217.37-1.467222742.640.12+1130+84.1+1972.16+1530071.32
'26/04/28171716.817-0.06-0.351.1817.01-0.296113042.010.1-680+200+1322.04-1529071.32
'26/04/2716.917.116.917+0.1+0.590.7717.14-0.714392841.550.07+130+165+1782.1-6530071.32
'26/04/2417.217.216.916.9-0.25-1.462.1517.15-1.367743012.570.13-1100+158+48.42.09+32536071.31
'26/04/2317.217.31717.2+0.04+0.231.7517.35-1.051,4644673.140.25+3000-1.6+2982.18-101504071.39
'26/04/221717.216.917.1+0.15+0.881.4117.4-1.581,4973943.80.26+1270+933+1,0601.91-15605071.16
'26/04/2116.91716.817+0.05+0.31.1817.13-0.886332712.330.11-60+285+2791.79+6620071.13
'26/04/2016.91716.816.9+0.05+0.30.7717.08-0.897353042.420.1200+431+4311.79+8614071.14
'26/04/1716.716.916.716.9+0.14+0.841.1417.07-1.131,1493033.790.19+250+786+8111.79-5606071.16
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
'26/04/1616.616.816.616.7+0.15+0.91.2716.96-1.317392962.50.12+100+79.4+89.41.77+1611071.15
'26/04/1516.716.816.616.6+0.09+0.551.4516.66-0.429114861.870.15+20+141+1431.75+142610071.15
'26/04/1416.516.716.516.5+0.04+0.241.2216.8-1.829563662.610.16+90+241+2501.74-35468071.5
'26/04/1316.416.516.316.5+0.14+0.861.116.6-0.858283202.590.14-1020+458+3561.72-12503071.39
'26/04/101616.315.916.3+0.38+2.382.716.49-1.041,3265022.640.21+120+846+8581.79-27515071.36
'26/04/0915.91615.815.9+0.08+0.50.7616.02-0.56132342.620.1+330+413+4461.78-27542071.29
'26/04/0815.415.915.415.9+0.7+4.623.5616.08-1.391,4284063.520.22+1810+394+5751.75+7569071.23
'26/04/0715.415.415.215.2-0.3-1.941.8115.38-1.457893402.320.12-89.90-44-1341.6-7562071.25
'26/04/0215.615.615.415.5-0.13-0.831.2815.52-0.397491425.280.12-70+367+3601.67-2569071.23
'26/04/0115.515.615.515.6+0.08+0.520.5815.73-0.95272112.50.08-80+127+1191.67+2571071.23
'26/03/3115.515.715.415.5+0.01+0.061.8115.480.195912032.910.09-50+177+1721.680569071.23
'26/03/3015.515.615.415.5-0.15-0.961.4715.68-1.161,3582475.50.21-30+852+8491.67-2569071.23
'26/03/2715.515.715.415.6+0.03+0.192.1815.72-0.457042702.610.11-2720+412+1401.67+7571071.23
'26/03/2615.815.815.615.6-0.13-0.831.2115.60.133312171.530.05-70+109+1021.88-70564071.24
'26/03/2515.515.815.515.8+0.52+3.411.8415.85-0.6374024730.12-270+573+5461.89-229634071.1
'26/03/2415.615.615.215.2-0.23-1.492.3315.61-2.51,4653004.880.23+480+0.89+48.91.9-1863070.81
'26/03/2315.815.815.515.5-0.51-3.192.1915.49-0.191,2063123.860.19+670+30.1+97.11.86+13864070.81
'26/03/2015.816.115.716+0.19+1.22.5315.98-0.062,2773945.780.36+1800+736+9161.8-198851-2070.82
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
'26/03/1915.815.915.815.8+0.03+0.190.9515.84-0.386672173.070.1100+194+1941.65+101,0490272.57
'26/03/1815.915.915.715.8-0.21-1.321.1316.05-1.96512632.480.1-1010-19-1201.63+101,0390272.6
'26/03/171616.21616-0.02-0.131.515.890.441,1463753.060.18-10+595+5941.71-521,0290272.62
'26/03/1615.91615.816001.516.15-1.069753243.010.15-10+128+1271.71-11,0810272.5
'26/03/1315.71615.716+0.27+1.721.5916.02-0.257612782.740.12+530+390+4431.72+31,0820272.5
'26/03/1215.91615.715.7-0.18-1.131.5715.98-1.7266922330.11+190-51.3-32.31.67-11,0790272.5
'26/03/1115.81615.715.9+0.21+1.341.6616.06-1.071,0723802.820.17+520+756+8081.65-31,0800272.5
'26/03/1015.415.715.415.7+0.44+2.891.9715.87-1.211,7303524.920.27+2120+756+9681.61-141,0830272.49
'26/03/0915.415.414.915.2-0.22-1.422.9115.49-1.642,0514734.340.31+1760+679+8551.44+431,0970272.46
'26/03/0615.415.515.315.5-0.03-0.191.2915.57-0.718302603.190.13-2450+227-18.31.3+1041,0540272.56
'26/03/0515.315.515.315.5+0.45+2.991.7315.51-0.131,3693154.350.21-70+526+5191.49-259500272.84
'26/03/0415.415.41515-0.53-3.42.3115.26-1.461,8854164.530.29+3100+31.8+3421.49+29750272.77
'26/03/0315.615.715.415.6-0.06-0.381.8615.420.961,4504083.550.23-1520+528+3761.24-309730272.77
'26/03/0215.515.715.415.6-0.07-0.451.7815.69-0.381,1973613.310.19-1440+397+2531.36+301,0030272.69
'26/02/2615.715.715.615.7+0.02+0.130.7715.8-0.649483033.130.15-50+299+2941.47-79730272.77
'26/02/2515.615.715.515.7+0.12+0.771.3515.77-0.571,0063912.570.16-1890+485+2961.4709800272.76
'26/02/2415.515.615.515.6+0.1+0.651.115.64-0.511,1393083.70.18+190+582+6011.61-1049800272.76
'26/02/2315.415.615.415.5+0.07+0.451.1715.47-0.068113282.470.13+3580-230+1281.5701,0840272.49
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
'26/02/1115.515.515.415.4-0.16-1.031.0315.47-0.527502902.590.12-150-147-1621.3+211,0840272.49
'26/02/1015.615.615.515.6+0.05+0.320.4515.65-0.641,2452435.130.19-1750+481+3061.31-371,0630272.54
'26/02/0915.415.615.415.5+0.18+1.171.2415.63-0.847263272.220.11+920+187+2791.44+231,1000272.45
'26/02/0615.315.415.115.3+0.04+0.261.7715.34-0.139123052.990.14+270+143+1701.37+21,0770272.51
'26/02/0515.415.415.215.3-0.01-0.071.1815.45-1.113152211.430.0500+140+1401.34-371,0750272.51
'26/02/0415.315.415.215.3+0.05+0.330.7915.54-1.646332442.590.1+940+276+3701.34-1801,1120272.43
'26/02/0315.315.415.115.2-0.05-0.331.715.46-1.441,3393413.930.2+1080+7.39+1151.27+451,2920272.09
'26/02/0215.315.615.315.3-0.1-0.651.6915.3-0.071,0923373.240.17+1930+259+4521.18+511,2470272.17
'26/01/3015.215.415.115.4+0.18+1.182.3715.49-0.651,2353243.810.19+1590+498+6571.04+311,1960272.26
'26/01/2915.215.315.215.2-0.05-0.330.7915.39-1.188632942.940.13-110-324-3350.92-21,1650272.32
'26/01/2815.315.415.215.3-0.14-0.911.1715.35-0.591,3844523.060.21-2870+165-1220.93+81,1670272.31
'26/01/2715.415.415.215.4+0.01+0.061.315.46-0.394593151.460.07-200+183+1631.14-481,159-4272.33
'26/01/2615.515.515.415.4-0.09-0.580.9715.47-0.521,5843404.660.24-5120+868+3561.1501,2070312.57
'26/01/2315.615.615.415.5-0.04-0.261.1615.59-0.715472282.40.08-630+167+1041.53+101,2070312.57
'26/01/2215.615.615.515.5-0.05-0.321.2215.69-1.19492433.90.15-1830+9.35-1741.57-31,1970312.59
'26/01/2115.515.715.515.6+0.05+0.321.2915.65-0.511,4595062.880.23+1330+251+3841.7+101,2000312.58
'26/01/2015.615.715.415.5-0.11-0.71.8615.61-0.586343042.090.1-180+236+2181.59-141,1900312.61
'26/01/1915.715.815.615.6-0.08-0.511.1515.75-0.775183231.60.08-10+291+2901.61-331,2040312.57
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
'26/01/1615.715.915.715.7+0.14+0.91.3515.76-0.329263892.380.15+370+489+5261.61-731,2370312.51
'26/01/1515.615.715.515.6-0.05-0.321.2815.78-1.351,7282905.960.27-1500+880+7301.57-321,310+4312.37
'26/01/1415.615.815.515.6-0.03-0.191.9815.67-0.321,1013263.380.17+360+241+2771.67-241,3420272.01
'26/01/1315.81615.615.6-0.11-0.71.915.67-0.131,3314273.120.21-20+18.5+16.51.64+141,3660271.98
'26/01/1215.615.815.415.8+0.17+1.091.9915.85-0.571,4014453.150.22-230+372+3491.64-431,3520272
'26/01/0915.615.615.415.6+0.06+0.391.4215.7-0.717482632.840.12+45.80+332+3781.66-101,3950271.94
'26/01/0815.615.615.415.5-0.01-0.060.6415.58-0.329422383.960.15-0.260+506+5061.62+51,4050271.92
'26/01/0715.615.715.515.5-0.09-0.581.0215.7-1.037623392.250.12-200-113-1331.62+61,4000271.93
'26/01/0615.515.615.415.6+0.28+1.821.1715.78-0.961,0444902.130.16+260+373+3991.63+21,3940271.94
'26/01/0515.315.415.315.4+0.03+0.20.7215.63-1.826463771.710.1-10+64.2+63.21.61+131,3920271.94
'26/01/0215.215.315.215.3+0.09+0.590.9215.290.25842732.140.09+90+363+3721.61-161,3790271.96
'25/12/3115.215.415.215.2-0.1-0.651.3715.29-0.399643183.030.15+20+234+2361.6-21,3950271.94
'25/12/3015.215.315.215.3+0.04+0.261.1815.44-0.729313003.10.14+40+255+2591.6-1691,3970271.93
'25/12/2915.415.415.315.3-0.01-0.070.6515.33-0.267983592.220.12-2020+162-401.59+601,5660271.72
'25/12/2615.215.415.215.3+0.12+0.790.9915.43-0.859064581.980.14+1790+375+5541.73-551,5060271.79
'25/12/2415.315.315.115.2-0.04-0.261.1815.38-1.324712631.790.07-460+10.1-35.91.6+31,5610271.73
'25/12/2315.215.315.215.2+0.07+0.460.7315.34-0.791,3664503.040.21+1980+613+8121.64-951,5580271.73
'25/12/221515.21515.2+0.11+0.73115.3-0.996943322.090.1+150+350+3651.49-711,653-1271.63
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
'25/12/191515.11515+0.03+0.20.9315.08-0.271,2283044.040.18-1830+743+5601.48+501,7240281.62
'25/12/181515.114.915+0.08+0.541.2714.990.131,4903074.850.22-190+219+2001.61-501,6740281.67
'25/12/1714.71514.714.9+0.21+1.431.5615.24-2.081,2188001.520.18+1040+320+4241.62-691,7240281.62
'25/12/1614.914.914.714.7-0.19-1.271.4114.85-0.884613381.360.07-190+99.5+80.51.55-281,7930281.56
'25/12/15151514.914.9-0.08-0.530.7314.98-0.477172552.810.11-22.10+244+2221.57+41,8210281.54
'25/12/12151514.815-0.04-0.271.3315.06-0.471,0632833.760.16-3140+350+36.51.58+211,8170281.54
'25/12/111515.11515+0.11+0.740.7414.990.271,1713453.390.18-150+388+3731.79+381,7960281.56
'25/12/10151514.814.9-0.09-0.61.3315.02-0.671,1352853.980.17-460+167+1211.83-21,7580281.59
'25/12/0915.115.11515-0.07-0.460.9315.12-0.731,0924302.540.16-120-5.54-17.51.86+421,7600281.59
'25/12/081515.114.915.1+0.22+1.481.0115.15-0.461,8856093.10.28-160+1,192+1,1761.86-1221,7180281.63
'25/12/0514.814.914.814.9+0.1+0.680.7514.98-0.817592463.090.11+10+521+5221.86-41,8400281.52
'25/12/0414.714.814.614.8-0.04-0.271.2214.87-0.757732373.260.11-720+52.2-19.81.86-101,8440281.52
'25/12/0314.914.914.814.8-0.02-0.130.9414.790.071,1842914.070.18-2120+268+56.11.9+11,8540281.51
'25/12/0214.914.914.814.8+0.01+0.070.7414.93-0.748653062.830.13-2080+236+27.62.04+131,8530281.51
'25/12/0114.714.814.714.8+0.16+1.091.0915-1.281,9943635.490.29+1120+238+3502.17-121,8400281.52
'25/11/2814.714.714.514.6-0.04-0.271.1614.78-0.891,3932216.30.2-1230+211+882.0801,8520281.51
'25/11/2714.714.814.614.7001.514.670.141,0904622.360.16-460+170+1242.17-11,8520281.51
'25/11/2614.414.714.414.7+0.28+1.941.9414.74-0.341,3934043.450.2+270+352+3792.2-11,8530281.51
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
'25/11/2514.214.514.214.4+0.26+1.842.3314.52-0.761,2912944.390.19+250+560+5852.18+961,854-50281.51
'25/11/2414.214.21414.2-0.09-0.631.3314.28-0.921,2653533.580.18+400-17.7+22.32.14+51,758+51784.44
'25/11/2114.614.614.114.2-0.36-2.473.1514.27-0.212,8215075.560.4-560+1,103+1,0472.1-461,7530271.54
'25/11/2014.614.714.514.6+0.1+0.691.114.590.076332262.80.09+910+9.07+1002.13-111,7990271.5
'25/11/1914.514.714.514.5-0.03-0.211.3114.7-1.382,2157762.850.32+2940+83.8+3782.06-11,8100271.49
'25/11/1814.614.714.514.5-0.07-0.481.1614.64-0.761,3153703.550.19+60+885+8911.86-811,8110271.49
'25/11/1714.714.714.614.6-0.25-1.680.8114.73-0.891,1074062.730.16-1360+280+1441.85-11,8920271.43
'25/11/14151514.814.8-0.12-0.80.8714.820.21,6642865.820.25-2530+693+4401.93+461,8930271.43
'25/11/1314.71514.715+0.31+2.111.9115.11-0.948614341.980.13+70+503+5102.09-31,8470271.46
'25/11/1214.814.814.614.7-0.06-0.411.0214.83-1.168342593.220.12-1110-7.05-1182.09-11,850-6271.46
'25/11/1114.91514.714.7-0.15-1.011.6814.81-0.614893181.540.07-130-283-2962.16+71,851+6331.78
'25/11/1014.91514.714.9-0.08-0.541.6114.98-0.747443342.230.11-1320-118-2502.17+21,8440271.46
'25/11/0714.91514.815+0.01+0.071.1414.97-0.139152843.220.14-1060+327+2212.25-11,8420271.47
'25/11/0614.714.914.714.9+0.28+1.911.9115.04-0.671,4743624.070.22+920+516+6082.32-11,843-5271.47
'25/11/0514.514.714.314.7+0.01+0.072.5914.77-0.751,9974874.10.29+121-200+613+5342.24-1091,8440321.74
'25/11/0414.814.814.614.6-0.06-0.411.5614.67-0.144712991.570.07-150-75.4-90.42.15-51,9530321.64
'25/11/0314.814.814.614.7-0.11-0.741.8214.88-1.168124261.910.12-2010+20.5-1812.16+21,9580321.63
'25/10/3115.115.114.814.8-0.28-1.851.8514.84-0.131,0735631.910.16-11-200+395+1842.29-161,956-1321.64
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
'25/10/3015.115.21515.1+0.11+0.731.415.090.071,7615293.330.27-830+153+70.42.29+101,972+1331.67
'25/10/2914.91514.915+0.05+0.330.6715.25-1.737773042.550.12-1540+533+3792.35-1591,9620321.63
'25/10/2814.91514.914.9+0.03+0.21.2114.98-0.271,9415603.470.29-930+411+3182.45-82,1210321.51
'25/10/2714.81514.814.9+0.6+4.191.5415.05-0.942,2106663.320.33+1150+693+8082.49-12,1290321.5
'25/10/2314.414.414.214.3-0.12-0.831.1814.54-1.615782612.210.08-970+189+91.62.41+32,1300321.5
'25/10/2214.414.514.314.4-0.03-0.211.046692562.610.1-310+199+1682.4702,127-2321.5
'25/10/2114.114.514.114.5+0.4+2.842.7714.53-0.488223822.150.12-810+332+2512.49+532,127+1341.6
'25/10/2014.114.21414.1-0.03-0.211.3514.16-0.717103272.170.1+480-107-592.54+172,074-17331.59
'25/10/1714.314.414.114.1-0.23-1.612.0914.030.439753832.550.14-2190+64.1-1552.51+12,0570502.43
'25/10/1614.214.414.214.3+0.25+1.781.9214.43-0.771,3463983.380.19-1980+675+4772.67-282,056+18502.43
'25/10/1514.214.21414.1-0.2-1.41.414.35-1.993,3091,1652.840.46+3010+25.5+3272.78-42,0840321.54
'25/10/1414.414.614.214.3+0.06+0.423.0314.150.842,7975015.580.4-1,0500+1,247+1972.58-42,088+1321.53
'25/10/1314.514.514.114.2-0.79-5.272.614.49-1.975,5731,0565.280.79-1770+347+1703.24+932,092-24311.48
'25/10/0914.815.114.815+0.31+2.112.1815.06-0.42,3215584.160.35-70+771+7643.33-71,9990552.75
'25/10/0814.814.814.614.7-0.1-0.681.0814.91-1.51,3874293.230.2-1280+665+5373.22+22,006-1552.74
'25/10/0714.914.914.814.8-0.07-0.470.6714.88-0.611,2694213.020.19-4760+9.34-4673.3+1192,0040562.79
'25/10/03151514.814.9-0.12-0.80.8714.820.277443332.240.11+1130-90.6+22.43.59-551,8850562.97
'25/10/0214.91514.815+0.11+0.741.0114.840.931,7823515.080.27+1,0870-1,061+25.73.52+261,9400562.89
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
'25/10/0114.91514.914.9-0.03-0.20.614.850.135912692.20.09+1960-7.16+1892.87-1371,9140562.93
'25/09/3014.91514.814.9+0.19+1.291.0214.870.21,8555303.50.28+3500-276+73.52.75+1242,0510562.73
'25/09/2614.814.814.614.7-0.05-0.340.8814.551.094,3256226.950.64+1,0100-316+6941.36-2591,927+3562.91
'25/09/2514.514.814.514.8+0.37+2.572.6414.78-0.146,4868167.950.95-5580+977+4190.74-182,186-1532.42
'25/09/2414.214.414.214.4+0.28+1.981.6314.59-1.391,9195543.460.27+1050+1,030+1,1351.09-212,204+21542.45
'25/09/2314.214.41414.1-0.11-0.772.8114.36-1.771,8435163.570.26-210+583+5621.02-172,225+2331.48
'25/09/2214.214.214.114.2+0.12+0.850.7814.31-0.636152922.110.09+850+97.2+1821.04+512,2420311.38
'25/09/1914.114.21414.1-0.1-0.71.2714.22-0.851,2373753.30.17+10+279+2800.98+352,191+1311.41