≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00650L 復華香港正2 (還原股價) / K線圖(日)

00650L 復華香港正2

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.9616.12-0.16-0.99%1.86%15.9916.0815.78
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%)
4,2996,840萬8155.27張/筆15.9116.06 (-0.62%)
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)
1,1941,929萬2624.56張/筆16.16-0.15 (-0.92%)

連續漲跌: 連3跌  ( -0.45元 / -2.74%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 查無最新資料

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00650L 復華香港正2 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,593日｜股價已還原
成交價: 15.96元 (-0.16元/ -0.99%)成交張數: 4,299張成交金額: 6,840萬元
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783低
近44日新低
連3跌
(-0.45元/ -2.74%)
第957高
近35日新高
第971高
近9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

｜股價已還原
結算價
15.96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20年今年
01/02
~09/17
起算價16.416.416.816.915.117.2199.5610.922.821.8--17.4
漲跌價-0.45-0.41-0.8-0.98+0.9-1.28-3.02+6.4+5.02-6.81-5.88---1.49
漲跌幅-2.74%-2.5%-4.77%-5.79%+5.98%-7.42%-15.9%+66.9%+45.9%-29.9%-26.9%---8.54%
振幅4.81%4.83%10.9%11.7%32.6%31.3%37.2%114%123%80.2%168%--40.5%
成交張數6,2589,2632.15萬4.11萬25.4萬58.7萬150萬626萬1,201萬1,549萬1,637萬--93萬
成交金額1億1.49億3.57億6.93億40.6億97.2億264億932億1,481億1,957億2,192億--161億
週轉率6.5%9.61%22.3%42.7%263%610%1556%6501%12464%16076%16994%--965%

* 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
'26/09/171616.115.816-0.16-0.991.8616.06-0.634,2998155.270.68-1260-1,609-1,7350.63+16511,231-366055.39
'26/09/1616.316.416.116.1-0.15-0.921.7816.18-0.371,1942624.560.19-210-304-3250.76+4111,066-2176415.79
'26/09/1516.516.616.316.3-0.14-0.851.8316.190.497652503.060.13+250-176-1510.78+1511,025-18587.78
'26/09/1416.216.416.116.4+0.17+1.052.0316.42-0.066962522.760.11-160+197+1810.76-1411,010+258597.8
'26/09/1116.216.315.916.2-0.13-0.791.9516.28-0.252,3095304.360.37+2080+270+4780.77-63711,024-108347.57
'26/09/1016.616.616.316.4-0.37-2.211.8516.3702,4486583.720.4+310-792-7610.56+7111,661-1538447.24
'26/09/0916.916.916.616.7-0.12-0.711.4816.75-0.061,1542644.370.19-250-504-5290.53+4211,590-19978.6
'26/09/0816.91716.716.9-0.16-0.941.5916.790.422,3225454.260.39-660-185-2510.55+4511,548-169988.64
'26/09/0717.517.51717-0.46-2.632.9716.950.412,0707002.960.35-4680-1,201-1,6690.62+25211,503-661,0148.82
'26/09/041717.61717.5+0.72+4.33.417.420.344,2459494.470.74+2650+627+8921.11+33711,251+711,0809.6
'26/09/031717.216.716.8+0.06+0.362.8716.79-0.182,1915523.970.37-570+863+8060.83-7610,914-251,0099.25
'26/09/0216.716.916.516.7-0.14-0.832.2616.93-1.381,7304783.620.29+1450-516-3710.89+7310,990+31,0349.41
'26/09/0117.117.116.816.8-0.25-1.461.8716.790.31,6224973.260.27-330-909-9420.74+11910,917-181,0319.44
'26/08/3117.217.216.817.1-0.2-1.162.2617.18-0.532,2024355.060.37-1190-300-4190.77+510,798-501,0499.71
'26/08/2817.317.316.917.3+0.02+0.122.4317.240.291,5914623.440.27+310+94.6+1260.9-6010,793+11,09910.2
'26/08/2717.417.517.217.3-0.18-1.031.8317.28-0.061,1513063.760.2-670-473-5400.86-610,853+41,09810.1
'26/08/2617.317.617.317.4+0.22+1.281.9217.46-0.061,1423053.750.2+300+764+7941.45-8610,859+201,09410.1
'26/08/2517.317.417.117.2+0.05+0.291.9817.33-0.588642843.040.15-130+46.5+33.51.41+1410,945+71,0749.81
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
'26/08/2417.717.717.117.2-0.55-3.13.4417.2-0.121,7445623.10.3-940-366-4601.43-25310,931-1071,0679.76
'26/08/2117.517.817.517.7+0.07+0.41.4717.97-1.351,41528350.25-1100+480+3701.53-4411,184+121,17410.5
'26/08/2017.417.717.417.7+0.47+2.731.6917.550.622,4006383.760.42+4870+957+1,4441.64-7811,228+441,16210.3
'26/08/191717.21717.2+0.25+1.481.7717.24-0.291,5433654.230.26+940+696+7901.14-13011,306+51,1189.89
'26/08/1817.117.116.816.9-0.32-1.851.7417.21-1.591,1163283.40.19-800-405-4850.99+8911,436-171,1139.73
'26/08/1716.917.316.917.3+0.43+2.552.217.140.71,8413694.990.32+1230+683+8061.07+8611,347+381,1309.96
'26/08/1417.117.116.816.8-0.53-3.051.916.780.33,8458714.410.65-4970-996-1,4931.16+27611,261-511,0929.7
'26/08/1317.117.417.117.4+0.24+1.41.8117.20.922,7074306.30.47-3030+741+4381.65-32110,985-351,14310.4
'26/08/1217.617.617.117.1-0.6-3.392.7717.28-0.933,3209753.410.57-6210-987-1,6081.95+24611,306-701,17810.4
'26/08/1117.918.117.717.7-0.02-0.112.1417.60.681,7134154.130.31-1320+242+1102.55+2611,060+31,24811.3
'26/08/1017.717.917.717.7+0.27+1.551.2618.02-1.581,2073173.810.21+1540+663+8172.68-12011,034+141,24511.3
'26/08/0717.417.517.317.5+0.19+1.11.3917.67-1.141,2453014.140.22-840+368+2842.53+3111,154+491,23111
'26/08/0617.717.717.217.3-0.62-3.462.5117.49-1.223,3237964.170.58-620-523-5852.62+24811,123-2201,18210.6
'26/08/0518.118.117.817.9-0.01-0.061.6818.02-0.673,43549170.62-2890+933+6442.68-10710,875-21,40212.9
'26/08/0418.118.417.917.9-0.1-0.562.8317.98-0.392,8585545.160.52+2520+113+3652.96-3910,982+31,40412.8
'26/08/0318.118.317.918+0.14+0.782.2418.21-1.112,5944455.830.47-1350+1,181+1,0462.71+3511,021+41,40112.7
'26/07/3118.218.317.717.9+0.07+0.393.7618.07-1.123,6247294.970.65+3550+417+7722.78-510,986+301,39712.7
'26/07/3017.918.117.717.8+0.12+0.682.1518.08-1.575,8587877.441.05-1920+3,183+2,9912.4-85010,991+271,36712.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2917.417.817.317.7+0.68+42.8817.87-1.0711,1751,5357.281.97+4710+6,571+7,0422.35-1,95511,841+2691,34011.3
'26/07/281717.416.917002.6517.28-1.655,1268895.770.88+860+3,544+3,6301.8-68213,796+561,0717.76
'26/07/2716.91716.717+0.33+1.982.2217.05-0.293,0094396.850.51+2030+1,462+1,6651.69-22914,478-611,0157.01
'26/07/2416.816.816.616.7-0.34-21.3516.76-0.542,76255250.46-5400-56.9-5971.5+18514,707-571,0767.32
'26/07/2316.717.116.617+0.38+2.292.9517.05-0.244,5807875.820.78+5990+2,336+2,9351.97-2714,522+961,1337.8
'26/07/2216.916.916.516.6-0.29-1.711.8916.73-0.62,8384955.730.47+3910-464-73.51.45-14214,549-291,0377.13
'26/07/2117.117.116.716.9+0.03+0.181.9517.03-0.654,6676007.780.79-9440+418-5261.12-7714,691+141,0667.26
'26/07/2016.31716.216.9+0.95+5.964.8916.97-0.476,7091,0876.171.12-1160+3,878+3,7621.92-44814,768+2231,0527.12
'26/07/1716.71715.915.9-1.03-6.075.9516.1-16,6291,1825.611.09-1510+1,912+1,7611.87+17115,216-698295.45
'26/07/1616.41716.417+0.71+4.373.8716.771.189,3501,5196.161.57-1280+6,323+6,1951.97-57815,045+2208985.97
'26/07/1515.916.415.916.3+0.52+3.32.9916.3-0.256,5791,2675.191.06+6280+907+1,5352.04-62415,623+666784.34
'26/07/1415.615.815.315.7+0.2+1.293.2815.91-1.086,0988067.570.95+1380+2,101+2,2391.47+10916,247+286123.77
'26/07/1315.615.915.515.5+0.19+1.242.7415.71-1.097,7229578.071.22+4070+1,977+2,3841.37-53416,138-155843.62
'26/07/0915.415.815.315.4-0.18-1.163.0915.4-0.336,5718637.611.02-1,0990-132-1,2311.07+1616,672+65993.59
'26/07/0814.715.614.715.5+0.76+5.155.8215.440.588,0911,3895.821.24+1,8510+3,466+5,3171.86-1,91416,656+1245933.56
'26/07/0714.815.214.714.8-0.04-0.273.1114.78-0.076,7249646.981-5180+958+4400.52-14018,570+264692.53
'26/07/0614.61514.414.8+0.33+2.283.814.83-0.145,7869705.960.85-630+1,753+1,6900.88-17818,710+264432.37
'26/07/0314.114.814.114.5+0.29+2.044.3714.49-0.075,5789186.080.81-1,0210+2,139+1,1180.93-2618,888+434172.21
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
'26/07/021414.51414.2+0.34+2.453.8314.180.076,4791,0975.910.92+4260+922+1,3481.66-7318,914+83741.98
'26/07/01141413.813.8+0.08+0.581.8213.91-0.433,0623309.280.42+1,0660-139+9271.36-13118,987+73661.93
'26/06/3014.214.213.713.8-0.38-2.693.3913.91-1.026,8788837.790.96+3580-4,208-3,8500.59+58619,118-303591.88
'26/06/2913.914.213.814.2+0.45+3.283.2814.060.645,9596968.560.84-4130+2,026+1,6130.34-9118,532+243892.1
'26/06/2614.114.113.513.7-0.37-2.634.1213.680.159,7101,2357.861.33+90-813-8040.63-5918,623-33651.96
'26/06/2514.614.614.114.1-0.5-3.433.9114.14-0.59,9141,3387.411.41+410-2,262-2,2210.63+32218,682-133681.97
'26/06/2414.714.714.414.6+0.08+0.552.2114.50.484,4586946.420.65+5870-1,275-6880.64+6718,360+13812.08
'26/06/231515.114.514.5-0.55-3.663.9214.360.96,2821,2545.010.92-1400-3,067-3,2070.19+93118,293+53802.08
'26/06/2215.115.214.615-0.02-0.133.8514.930.7311,0521,4347.711.63-1250-809-9340.3+20017,362-1553752.16
'26/06/1815.515.61515.1-0.58-3.713.915.07-0.0710,7561,9255.591.64+920-4,936-4,8440.4+98717,162-2845303.09
'26/06/1715.815.915.515.6-0.17-1.082.415.560.515,6857987.120.89-1170-163-2800.33-86716,181-278145.03
'26/06/1616.316.315.815.8-0.46-2.833.0115.84-0.195,1588875.810.82-1670-2,127-2,2940.42+20317,048-678414.93
'26/06/1516.416.516.216.3+0.11+0.681.9816.29-0.125,3876907.810.88-1450+9.06-1360.55-9816,845-39085.39
'26/06/1215.816.215.716.2+0.76+4.942.9916.1605,5299036.120.88+3600+3,040+3,4000.66-1,18016,943+609115.38
'26/06/1115.615.915.215.4-0.16-1.033.9815.46-0.397,1738078.891.11+1140+2,347+2,4610.38-29618,123-338514.7
'26/06/1015.815.915.515.6-0.39-2.452.5715.63-0.457,4211,2336.021.16-2520-1,945-2,1970.29+41318,419-1128844.8
'26/06/09161615.816-0.05-0.311.6316.06-0.695,1957407.020.83-4190-1,304-1,7230.52+38918,006-319965.53
'26/06/0815.816.215.816-0.45-2.742.815.970.194,4557386.040.71+2190+354+5730.86-56917,617-931,0275.83
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
'26/06/0516.716.716.416.4-0.24-1.441.4416.360.554,9198445.830.81-80-1,403-1,4110.68+44518,186-251,1206.16
'26/06/04171716.716.7-0.46-2.681.9216.610.485,6509705.830.95+2030-1,809-1,6060.69-44817,741-1141,1456.45
'26/06/0317.617.617.117.2-0.34-1.943.0317.130.127,0521,0766.551.22-6100-3,981-4,5910.52+99818,189-881,2596.92
'26/06/0216.717.516.617.5+0.7+4.175.2417.76-1.547,0501,2705.551.21+870+4,521+4,6081.02-71917,191+2571,3477.84
'26/06/0116.616.916.516.8+0.13+0.782.6416.7905,2236438.120.87+3660+1,068+1,4340.95+11717,910+291,0906.09
'26/05/2916.416.716.416.7+0.58+3.611.8716.451.265,2816797.780.87+1940+1,346+1,5400.65+217,793+891,0615.96
'26/05/2816.716.81616.1-0.66-3.944.8416.29-1.3110,9041,8475.91.77-2990-5,371-5,6700.49+1,01017,791-4779725.46
'26/05/2717.217.216.716.7-0.41-2.392.6816.70.246,7591,2435.441.14-3980-2,789-3,1870.74+25916,781-1171,4498.63
'26/05/2617.217.416.917.2002.817.060.528,1989059.061.4+5090-1,804-1,2951.07+1,15016,522-51,5669.48
'26/05/2517.117.217.117.2-0.09-0.520.9317.16-0.064,5765328.60.78-2,1950+575-1,6200.65+32715,372-321,57110.2
'26/05/2217.217.31717.2+0.06+0.351.5717.160.464,1255277.830.71+9400-21.3+9192.46+12015,045-41,60310.7
'26/05/2117.417.517.217.2+0.01+0.061.7516.971.223,0615635.440.53+1640-364-2001.68+15814,925-31,60710.8
'26/05/2017.317.317.117.2-0.16-0.921.0417.24-0.412,2934415.20.39-2410-231-4721.55-7314,767-201,61010.9
'26/05/1917.217.517.217.3+0.08+0.461.7417.42-0.522,7084615.870.47+250+1,670+1,6951.74-94614,840+431,63011
'26/05/1817.517.51717.2-0.44-2.492.5417.2508,2201,1936.891.42-1,4950+77.3-1,4181.72-615,786-901,58710.1
'26/05/1518.318.317.717.7-0.65-3.543.1617.520.966,4781,1015.881.16-3530-1,213-1,5662.96-73615,792-1011,67710.6
'26/05/1418.818.918.218.3+0.22+1.213.5918.220.656,5651,0756.111.22+1,2790-1,316-37.13.25+30216,528-121,77810.8
'26/05/131818.217.918.1-0.08-0.441.6518.17-0.283,2845166.360.59+330+680+7132.19-8116,226-181,79011
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
'26/05/1218.218.418.118.2+0.24+1.341.3418.110.494,5816057.570.84+2470+1,208+1,4552.16-7216,307+521,80811.1
'26/05/11181817.818-0.04-0.220.9418.16-1.112,4974445.620.45+700-339-2691.96+19316,379-241,75610.7
'26/05/0818.318.317.918-0.32-1.752.0218.09-0.53,3446924.830.6-6770-847-1,5241.9+9416,186-1441,78011
'26/05/0718.218.418.218.3+0.53+2.981.2418.42-0.556,8081,0676.381.25+1,1840+3,040+4,2242.46-1,40016,092+2751,92412
'26/05/0617.517.917.517.8+0.48+2.772.3117.93-0.795,9618796.781.05+3060+3,158+3,4641.49-25117,492+1371,6499.43
'26/05/0517.817.817.317.3-0.59-3.33.0217.57-1.57,5441,2865.871.31-1,4810-2,285-3,7661.23+49017,743-811,5128.52
'26/05/0417.618.117.617.9+0.57+3.292.8917.840.345,8481,0755.441.04+3760+1,629+2,0052.45-19217,253+711,5939.23
'26/04/3017.617.717.317.3-0.35-1.982.2617.34-0.062,6835714.70.47-2470-386-6332.14+7517,445-101,5228.72
'26/04/2917.317.717.217.7+0.47+2.732.517.72-0.234,3225707.580.76-150+2,776+2,7612.35-7617,370+291,5328.82
'26/04/2817.517.517.217.2-0.23-1.321.9517.20.062,9515205.670.51-5500-785-1,3352.36-20317,446-221,5038.62
'26/04/2717.517.617.417.4+0.04+0.231.5517.46-0.114,1024359.430.72-2140+280+65.82.81-15617,649-521,5258.64
'26/04/2417.417.517.117.4-0.06-0.341.9517.54-0.85,3116787.830.92-5750-1,066-1,6412.99+38017,805+11,5778.86
'26/04/2317.817.917.417.5-0.29-1.632.7617.52-0.345,1038416.070.9-7180-1,131-1,8493.46+46717,425-301,5769.04
'26/04/2217.91817.717.8-0.45-2.471.4817.8-0.285,5919405.951-8520-3,038-3,8904.06+1,61316,958-631,6069.47
'26/04/2118.218.21818.2+0.21+1.171.0618.25-0.273,6104288.440.65-1570+686+5294.76-30015,345+111,66910.9
'26/04/2018.118.117.818+0.31+1.751.9218.15-0.897,41671610.41.34+1,2860+1,525+2,8114.87-74015,645+511,65810.6
'26/04/17181817.617.7-0.35-1.942.0517.9-1.243,2275196.220.57-7740-278-1,0523.8+64616,385-271,6079.81
'26/04/1617.81817.818+0.41+2.331.3618.11-0.443,9296406.140.7+2270+2,000+2,2274.43-60215,739+601,63410.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/1517.817.917.617.6+0.38+2.21.6817.64-0.115,9139296.361.05+6780+2,631+3,3094.23-30016,341-231,5749.63
'26/04/1417.517.717.217.2+0.01+0.062.6117.55-1.83,9997055.670.7-280-901-9293.61+14016,641-401,5979.6
'26/04/1317.517.517.117.2-0.34-1.942.2817.3-0.414,2537585.610.73-4090-2,342-2,7513.64+1,34116,501-1161,6379.92
'26/04/1017.717.817.517.6+0.07+0.41.4917.65-0.462,4733936.290.44+60+478+4843.96-37215,160-11,75311.6
'26/04/0917.517.617.317.5-0.07-0.41.5417.380.692,9973977.550.52+310+282+3133.94-3215,532+71,75411.3
'26/04/0817.217.817.217.6+1.01+6.13.9317.67-0.576,2549816.371.09+5600+2,516+3,0763.92-28915,831+561,74711
'26/04/0716.616.816.616.6+0.16+0.981.3416.62-0.363,32028911.50.55+2,2880-248+2,0403.47-74216,120+251,69110.5
'26/04/0216.916.916.416.4-0.52-3.073.4316.62-1.343,4486375.410.57-200-539-5591.65-11316,862-481,6669.88
'26/04/0116.71716.716.9+0.84+5.221.6816.890.186,0599366.471.02+1,0640+2,785+3,8491.66-1,70716,975-141,71410.1
'26/03/3116.216.51616.1-0.06-0.373.1616.22-0.873,8396366.040.62+320-547-5150.81+49818,682-351,7289.25
'26/03/3015.916.215.716.1-0.43-2.63.3216.19-0.3111,2371,11710.11.79-1700-352-5220.79-18318,184-491,7639.7
'26/03/2716.216.616.216.6+0.23+1.412.7516.291.694,0876286.510.67+7490+31.6+7810.92-23718,367+361,8129.87
'26/03/2616.816.816.316.3-0.36-2.163.0516.220.734,0167505.360.67-2630-2,474-2,7370.33+1,60018,604+11,7769.55
'26/03/2516.61716.516.7+0.58+3.62.6717.03-1.986,0311,0245.891.01+2340+696+9300.54-37017,004+671,77510.4
'26/03/2416.416.51616.1+0.31+1.963.1616.45-2.056,6399117.291.08+2030+2,167+2,3700.35-47817,374+1661,7089.83
'26/03/2316.316.315.815.8-1.14-6.733.0715.730.519,3691,6785.581.5-1,1520-3,133-4,2850.19+65717,852-2281,5428.64
'26/03/2017.117.216.917-0.29-1.681.6816.840.655,8279066.430.99+6760-2,846-2,1701.17+48517,195-761,77010.3
'26/03/1917.417.417.117.2-0.54-3.041.8617.150.524,5808045.70.79-1790-837-1,0160.6+60416,710-251,84611
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
'26/03/1817.817.817.617.8-0.11-0.611.5117.79-0.063,9096905.670.69-730-521-5940.75+23616,106-231,87111.6
'26/03/1717.718.217.717.9+0.21+1.192.7117.711.013,9287585.180.71+1080+1,588+1,6960.81-38015,870+221,89411.9
'26/03/1617.317.71717.7+0.33+1.93.7517.60.454,2257245.840.73-4180+1,091+6730.72-19316,250+281,87211.5
'26/03/1317.217.517.217.4+0.14+0.811.7417.071.611,5393564.320.27+4000+42.7+4431.07-29616,443+81,84411.2
'26/03/1217.417.717.217.2-0.45-2.552.8917.43-1.284,2898395.110.75-240-1,564-1,5880.74+20116,739-421,83611
'26/03/1117.71817.617.7+0.11+0.632.0517.580.454,6137236.380.82+2620-616-3540.76+34616,538+321,87811.4
'26/03/1017.117.617.117.6+0.78+4.652.6817.7-0.854,0158854.540.7-3020+1,737+1,4350.54-23216,192+501,84611.4
'26/03/0916.616.816.316.8-0.55-3.182.9416.92-0.897,0051,1336.181.16-2440+748+5040.79-52216,424-831,79610.9
'26/03/0616.817.416.817.3+0.28+1.643.8717.250.43,9627095.590.68+2880+280+5681+13716,946+491,87911.1
'26/03/0517.117.41717+0.65+3.972.1416.731.826,0521,0715.651.04-270+1,118+1,0910.76-38616,809-881,83010.9
'26/03/0417.217.216.416.4-1.35-7.614.5716.66-1.6512,3701,9886.222.07+870-2,651-2,5640.78-16217,195-1101,91811.2
'26/03/0317.91817.617.7-0.18-12.3417.352.25,5159355.90.98-1180-694-8120.7+317,357-92,02811.7
'26/03/0218.118.217.517.9-0.46-2.53.8617.591.8411,2791,9305.842.01+2870-1,855-1,5680.8-13417,354-772,03711.7
'26/02/2618.819.118.418.4-0.32-1.713.818.11.525,1231,2204.20.95+750-642-5670.56+5517,488-192,11412.1
'26/02/2518.618.818.518.7+0.32+1.741.4118.680.116,1287258.451.14-130+2,566+2,5530.5-81017,433+142,13312.2
'26/02/24191918.318.4-0.7-3.673.4118.46-0.4412,3522,4235.12.3-3,6270-4,915-8,5420.51+99918,243-3392,11911.6
'26/02/2318.919.418.819.1-0.43-2.22.7219.19-0.586,9711,1126.271.33-1,8820-2,062-3,9443.59+1,03217,244-512,45814.3
'26/02/1119.519.619.319.5+0.09+0.461.2419.420.463,7984548.360.74-880+1,468+1,3805.19-62716,212+22,50915.5
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/1019.419.719.419.4+0.23+1.21.7719.4207,8459788.021.53+5520+2,601+3,1535.26-1,20316,839+102,50714.9
'26/02/0919.219.419.119.2+0.55+2.951.9319.26-0.365,3631,0045.341.03+1,1350+1,151+2,2864.73-84918,042+252,49713.8
'26/02/0618.518.618.318.6+0.03+0.161.9918.65-0.054,7547476.360.88-9780+1,219+2413.78+6118,891+162,47213.1
'26/02/0518.718.818.418.6-0.34-1.792.2219.08-2.539,4901,4046.761.77-1,8390-814-2,6534.6+27218,830-222,45613
'26/02/0418.71918.719-0.01-0.051.9518.98-0.165,4898736.291.03+1140-707-5936.14+11718,558+182,47813.4
'26/02/0319.219.418.419+0.18+0.964.9518.910.268,7101,3746.341.65-920+33.6-58.46.05+6418,441-32,46013.3
'26/02/0219.719.718.818.8-1.13-5.684.6218.92-0.7512,2722,0276.052.35-6100-3,908-4,5186.07+1,03918,377-1132,46313.4
'26/01/3020.420.419.819.9-0.65-3.162.9719.880.155,4271,1024.921.09-8100-790-1,6006.58+1,64117,338-492,57614.9
'26/01/2920.120.619.920.6+0.31+1.533.1620.64-0.396,8031,2015.661.38-5020+1,848+1,3467.25+7715,697-2002,62516.7
'26/01/2819.520.319.520.2+0.92+4.764.0420.39-0.6912,5261,9366.472.5+1,8670+5,701+7,5687.51-1,85715,620+82,82518.1
'26/01/2719.119.51919.3+0.49+2.62.5519.42-0.479,2171,3037.071.78+3070+4,425+4,7325.65-81217,477+1242,81716.1
'26/01/261919.218.818.8-0.11-0.582.0118.99-0.83,4625935.840.65-2480+507+2595.39-6018,289-122,69314.7
'26/01/2319.119.218.919+0.26+1.391.7718.98-0.165,3968516.341.03-2690+2,736+2,4675.58-56818,349+92,70514.7
'26/01/2218.919.118.718.7+0.01+0.052.0918.9-1.124,6897636.150.88+2470+1,008+1,2555.6-11218,917-122,69614.3
'26/01/2118.518.818.518.7-0.12-0.641.5418.81-0.74,7956317.60.89-2870+229-58.15.35+22019,029+82,70814.2
'26/01/2018.918.918.518.8002.2318.640.856,1469106.751.15+760+57.2+1335.56-41118,809+112,70014.4
'26/01/1918.918.918.718.8-0.36-1.881.318.806,8841,1985.751.29-3030-1,036-1,3395.51+71119,220-2442,68914
'26/01/1619.519.719.119.2-0.09-0.473.0119.130.166,8151,13661.32-450-984-1,0295.73+99618,509-252,93315.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/1519.319.719.219.2-0.04-0.212.819.3-0.267,5501,0816.981.46+8380+2,017+2,8556.78-1,10217,513+422,95816.9
'26/01/1419.219.619.219.3+0.04+0.211.8219.37-0.417,8239398.331.52+2120+2,383+2,5956.13+7618,615+2842,91615.7
'26/01/1319.219.619.119.2+0.54+2.892.5719.220.1617,0082,2277.643.29+1,8950+6,196+8,0915.98-2,20618,539+192,63214.2
'26/01/1218.418.718.318.7+0.4+2.182.2418.85-0.757,7129438.181.43+1150+2,473+2,5884.59-18820,745-412,61312.6
'26/01/0918.418.518.218.3+0.08+0.441.5418.35-0.225,9496788.781.09+2110-1,275-1,0644.51-21620,933-632,65412.7
'26/01/0818.518.518.218.2-0.32-1.731.8318.20.169,3511,3017.191.71-1,0400-2,159-3,1994.36+43721,149-202,71712.8
'26/01/07191918.518.6-0.58-3.032.4618.63-0.439,3871,7035.511.76-1,1500-4,577-5,7275.1+1,55920,712-1532,73713.2
'26/01/0618.719.218.719.1+0.71+3.852.6118.990.7315,6511,8768.342.97+1,2620+9,872+11,1345.92-3,51019,153+2812,89015.1
'26/01/0518.518.718.318.4+0.08+0.441.9118.5-0.438,4281,2037.011.56+940-2,131-2,0375.64+54822,663+162,60911.5
'26/01/0217.418.417.418.3+0.89+5.15.6218.54-1.0915,7002,0277.752.83+1420+5,407+5,5495.58+55722,115+202,59311.7
'25/12/3117.717.817.417.4-0.34-1.911.9117.48-0.176,0539786.191.06-1950-2,470-2,6655.29+59421,558-852,57311.9
'25/12/3017.617.817.517.8+0.04+0.231.817.86-0.393,8636485.960.68-850-1,407-1,4925.42+99520,964-992,65812.7
'25/12/2917.918.117.717.8-0.15-0.842.3517.521.38,3301,0178.191.49+2040-388-1845.47+1219,969-202,75713.8
'25/12/2617.71817.717.9+0.14+0.791.317.780.673,1613868.190.57+5430-115+4285.34+23619,957+222,77713.9
'25/12/2417.817.917.717.8-0.04-0.220.6717.78-0.112,8643627.910.51+1190+1,030+1,1495-75819,721+102,75514
'25/12/2317.91817.817.8+0.13+0.741.0817.770.175,0156777.410.9+2750+1,931+2,2064.92-50420,479+132,74513.4
'25/12/2217.817.917.717.7-0.01-0.061.3617.82-0.854,3016776.350.76+650+92+1574.75-29820,983-462,73213
'25/12/1917.517.717.517.7+0.39+2.261.2717.7-0.116,7698657.831.19+4930+3,772+4,2654.7-56721,281+1812,77813.1
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
'25/12/1817.217.417.117.3+0.18+1.051.8117.4-0.645,4427457.30.94+1,1330+48.7+1,1824.39-41121,848+932,59711.9
'25/12/1716.917.216.917.1+0.26+1.541.4217.32-1.234,8846517.50.83+1,4360+124+1,5603.67+18322,259-162,50411.2
'25/12/1617.517.516.816.8-0.71-4.043.717.04-1.1311,0172,0425.41.88-7450-4,961-5,7062.75+43022,076-972,52011.4
'25/12/1517.717.717.617.6-0.35-1.951.0617.540.114,1928464.950.74-2100-1,073-1,2833.23+16221,646-3572,61712.1
'25/12/1217.617.917.617.9+0.6+3.471.7917.93-0.117,9601,1566.891.42+1,0620+4,983+6,0453.36-1,41521,484-402,97413.8
'25/12/1117.417.717.317.3+0.23+1.352.3417.4-0.526,5351,3284.921.14+2950+2,673+2,9682.68-90422,899+1263,01413.2
'25/12/1017.217.31717.1-0.22-1.271.5617.33-1.469,7881,4416.791.68-9830-3,193-4,1762.5+15923,803-162,88812.1
'25/12/0917.717.817.317.3-0.5-2.812.5817.20.5811,2802,0845.411.97-2230-6,621-6,8443.39+1,28723,644-2062,90412.3
'25/12/0818.118.217.717.8-0.18-12.8417.660.7913,5461,5548.722.42-6110-2,080-2,6913.55+58722,357-403,11013.9
'25/12/0517.91817.818+0.19+1.071.3518.19-1.174,1374499.210.74+1620-691-5293.97+15721,770+363,15014.5
'25/12/0417.817.917.617.8-0.01-0.061.5217.95-0.96,4037348.721.14-6100-1,093-1,7033.86+77721,613-13,11414.4
'25/12/0318.118.117.817.8-0.25-1.391.6617.670.736,3089626.561.13-2800-2,392-2,6724.28+72820,836-193,11515
'25/12/0218.118.41818+0.14+0.781.918.17-0.665,7029835.81.04+6190+1,954+2,5734.48-73720,108+213,13415.6
'25/12/011818.317.817.9+0.06+0.342.4118.14-1.285,6778097.021.03+1,9500-1,009+9414.05-32220,845-33,11314.9
'25/11/2817.91817.817.8-0.29-1.61.4917.91-0.344,2937665.60.77-290-2,207-2,2362.7+65521,167-383,11614.7
'25/11/2717.918.117.818.1+0.11+0.612.1617.970.946,7619287.291.21+6650-726-60.72.72-23320,512-213,15415.4
'25/11/261818.21818+0.21+1.181.417.920.614,3856217.060.79+1880+1,610+1,7982.25-1,30520,745+773,17515.3
'25/11/2517.818.117.817.8+0.18+1.021.4717.95-0.736,9841,0626.581.25+6160+2,355+2,9712.12+26422,050+783,09814
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
'25/11/2417.317.617.217.6+0.43+2.52.6717.66-0.116,2488487.371.09+8160+1,338+2,1541.69-59121,786+2443,02013.9
'25/11/2117.317.416.917.2-0.49-2.772.66171.2212,0401,9486.182.06-3640-150-5141.13-35022,377-4402,77612.4
'25/11/2017.91817.717.7+0.05+0.282.117.79-0.5111,6481,04011.22.08-1,7100+964-7461.38+51322,727-1703,21614.2
'25/11/1917.91817.617.6-0.21-1.181.9617.74-0.519,2371,0918.471.65-2,1270-2,566-4,6932.56+1,26722,214-1373,38615.2
'25/11/1818.218.217.917.9-0.56-3.042.0117.87-0.0611,4381,7666.482.07-6410-2,273-2,9144.03+1,17420,947-383,52316.8
'25/11/1718.718.718.418.4-0.47-2.491.5918.51-0.498,4031,1287.451.56-9520-763-1,7154.47-77819,773-1773,56118
'25/11/1418.919.218.818.9-0.2-1.051.8918.820.377,7208489.11.47-3480+1,902+1,5545.82-6320,551+23,73818.2
'25/11/1319.119.21919.1+0.01+0.051.2119.51-2.26,5197149.131.25-2410+486+2456.02-33820,614+1673,73618.1
'25/11/121919.41919.1+0.39+2.092.2519.33-1.3115,1091,6279.292.9+2,3600+6,567+8,9276.1-3,45220,952+1863,56917
'25/11/1118.81918.618.7-0.01-0.051.9819-1.667,4118928.311.4+3300+2,314+2,6444.34-45424,404+793,38313.9
'25/11/1018.418.718.318.7+0.42+2.32.2418.9-1.076,8668558.031.27+9450+3,331+4,2763.97-1,88524,858+803,30413.3
'25/11/0718.418.518.218.3-0.18-0.981.6818.210.385,3378316.420.98+1400+220+3603.38+71526,743+1493,22412.1
'25/11/061818.51818.5+0.68+3.822.6418.67-1.148,4071,3246.351.54+6630+3,912+4,5753.29-1,25326,028+913,07511.8
'25/11/0517.617.817.317.8-0.29-1.63.2117.84-0.3416,1891,7689.162.84+940+2,710+2,8042.77-68827,281-722,98410.9
'25/11/0418.118.31818.1-0.06-0.331.5417.791.554,3527495.810.79+1470+1,988+2,1352.71-40827,969+313,05610.9
'25/11/0317.918.117.818.1+0.15+0.831.7218.110.114,2827705.560.77-80+255+2472.62+8728,377+373,02510.7
'25/10/3118.318.417.918-0.33-1.82.6817.751.288,5281,3486.331.54-4200+640+2202.63+39528,290-472,98810.6
'25/10/3018.618.818.118.3-0.17-0.923.6318.32-0.0514,9801,6059.332.77-8860+899+13.42.88-5927,895-723,03510.9
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
'25/10/2918.618.618.518.5+0.09+0.490.8718.360.654,0066346.320.74+1,5760-533+1,0433.42+3827,954-33,10711.1
'25/10/2818.718.718.318.4-0.09-0.491.9518.360.166,7631,1935.671.25+3400+1,233+1,5732.47+21327,916-1,8753,11011.1
'25/10/2718.518.618.418.5+0.92+5.241.5418.5-0.1112,4681,7117.292.31+9560+2,955+3,9112.26-1,57927,703+1064,98518
'25/10/2317.517.717.417.6-0.1-0.571.9317.86-1.718,0951,3655.931.42-4650-1,894-2,3591.68+58729,282+134,87916.7
'25/10/2217.817.817.417.7-0.54-2.972.1417.560.5711,6222,0635.632.05-1,2490-3,717-4,9661.96+1,20528,695-694,86617
'25/10/2118.118.41818.2+0.53+31.9217.911.5910,8661,5956.811.98+1,4090+2,861+4,2702.72-99827,490+1284,93518
'25/10/2017.617.817.617.7+0.5+2.911.6317.68-0.0610,9701,3847.931.94+1,3290+4,073+5,4021.83-59028,488+774,80716.9
'25/10/1717.617.717.117.2-0.37-2.113.3616.851.8610,9841,9265.71.9-3890-4,100-4,4891.04+46129,078-1014,73016.3
'25/10/1617.81817.517.5-0.08-0.452.4417.77-1.3110,0401,6066.251.78-1120-2,377-2,4891.4+1,34228,617-34,83116.9
'25/10/1517.617.817.417.6+0.11+0.631.8317.73-0.627,6011,0387.321.34-1510+135-16.11.46-25527,275+214,83417.7
'25/10/1417.71817.317.5+0.08+0.464.1317.291.2615,4942,1327.272.74+2,0470-1,173+8741.55+3627,530-524,81317.5
'25/10/1317.717.917.117.4-1.83-9.53.8417.67-1.3827,7844,8125.774.87-6740-10,053-10,7270.34+1,22827,494+8264,86517.7
'25/10/0919.219.418.619.3+0.26+1.373.8918.961.5612,9812,2515.772.47-4370-4,135-4,5720.85+40226,266+314,03915.4
'25/10/0819.419.418.719-0.46-2.363.5519.08-0.4213,3922,0156.652.54+860-5,346-5,2601.19+55025,864-864,00815.5
'25/10/0719.419.619.419.5+0.09+0.460.7219.5-0.212,0233985.080.39-1,0520+179-8731.17+10625,314-444,09416.2
'25/10/0319.719.719.319.4-0.37-1.872.1319.48-0.577,9461,3565.861.54-1,6530-1,219-2,8721.95+74425,208-1434,13816.4
'25/10/0219.119.819.119.7+0.77+4.063.6419.79-0.258,6671,7285.021.69+5740+1,029+1,6033.19-41824,464+1134,28117.5
'25/10/01191918.919+0.11+0.580.5819.04-0.372,2044255.190.42+6240-743-1192.75-2624,882+294,16816.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/09/3018.819.118.718.9+0.4+2.171.8419.15-1.545,0799975.090.96+2050+1,119+1,3242.29-25924,908-164,13916.6
'25/09/2618.518.518.218.5-0.16-0.861.6118.141.735,0409305.420.93-530-255-3082.14+24625,167+564,15516.5
'25/09/2518.518.818.518.6+0.17+0.921.6818.68-0.326,8321,0506.511.27+1130+2,224+2,3372.18-46524,921+994,09916.4
'25/09/2418.218.51818.4+0.43+2.392.8318.57-0.657,4999937.551.37-6890+1,132+4432.02-10325,386+644,00015.8
'25/09/2318.418.41818-0.28-1.532.7318.16-0.787,6161,4765.161.38-6580-1,071-1,7292.5+42925,489-2513,93615.4
'25/09/2218.618.618.218.3-0.18-0.971.9518.42-0.666,5651,1405.761.21-6690-569-1,2382.97+34725,060-564,18716.7
'25/09/1918.618.718.418.5-0.31-1.651.4418.63-0.817,3751,3475.471.37-2870-1,688-1,9753.44-2324,713-3304,24317.2