≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00666R 富邦恒生國企反1 (還原股價) / K線圖(日)

00666R 富邦恒生國企反1

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.369.29+0.07+0.75%1.08%9.359.439.33
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%)
428401.6萬547.93張/筆9.389.4 (-0.43%)
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)
155144.3萬227.05張/筆9.31+0.02 (+0.22%)

連續漲跌: 連3漲  ( +0.13元 / +1.41%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00666R 富邦恒生國企反1 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,468日｜股價已還原
成交價: 9.36元 (+0.07元/ +0.75%)成交張數: 428張成交金額: 402萬元
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280低
近44日新高
連3漲
(+0.13元/ +1.41%)
第487高
近9日新高
第702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
9.36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9.239.29.099.119.669.18.341515.412.718.6--8.9
漲跌價+0.13+0.16+0.27+0.25-0.3+0.26+1.02-5.66-6.08-3.37-9.27--+0.46
漲跌幅+1.41%+1.74%+2.97%+2.74%-3.11%+2.86%+12.2%-37.7%-39.4%-26.5%-49.8%--+5.17%
振幅2.71%2.72%6.05%6.26%16.8%20.4%27.1%45.9%71.1%105%71.7%--24.4%
成交張數6381,0641,8834,7331.32萬1.9萬4.46萬18.7萬25.3萬39.2萬65.7萬--2.64萬
成交金額597萬993萬1,728萬4,301萬1.22億1.75億3.96億18.9億29.6億51.1億92億--2.41億
週轉率5.27%8.77%15.5%39%109%157%368%1543%2089%3231%5423%--218%

* 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
'26/09/179.359.439.339.36+0.07+0.751.089.4-0.43428547.930.04+800+344+424
'26/09/169.319.339.299.29+0.02+0.220.439.35-0.65155227.050.0100+153+1535.51-10673071.04
'26/09/159.189.279.189.27+0.04+0.430.989.34-0.7655163.440.0100+30+305.510683071.02
'26/09/149.239.299.229.23-0.02-0.220.769.26-0.3334152.27-70+4-35.51-5683071.02
'26/09/119.39.339.259.25+0.05+0.540.879.29-0.433913212.20.0400+373+3735.570688071.02
'26/09/109.239.239.179.2+0.09+0.990.669.26-0.65169247.060.02-950+159+64.45.570688071.02
'26/09/099.19.149.089.11+0.04+0.440.669.16-0.5564203.220.01-300+22.7-7.326.35-2688071.02
'26/09/089.119.119.079.07-0.01-0.110.449.14-0.77651.2-10+3+26.60690071.01
'26/09/078.959.088.959.08+0.14+1.571.459.1-0.2238291.3-90+26.6+17.66.61-12690071.01
'26/09/048.988.988.888.94-0.15-1.651.18.95-0.115424711.50.05-320+464+4326.68-467702071
'26/09/0399.0999.09-0.04-0.440.999.17-0.88990.95-40+2.45-1.556.9501,169070.6
'26/09/029.119.179.119.13+0.1+1.110.669.10.3318101.83-100+3.04-6.966.9801,169070.6
'26/09/018.999.058.999.03+0.02+0.220.679.11-0.8927201.3400+13+137.06-21,169070.6
'26/08/319.049.079.019.01+0.04+0.450.679.05-0.445512027.60.05-2070-298-5056.78+11,171-570.6
'26/08/288.978.978.978.97-0.03-0.3309.05-0.89280.200-1.6-1.68.4201,1700121.03
'26/08/278.969.028.969+0.07+0.780.679.05-0.561,4214730.20.13-3840-578-9627.8-61,1700121.03
'26/08/268.978.978.888.93-0.12-1.330.999.02-1.0153153.5600-24.4-24.410.6-51,1760121.02
'26/08/258.969.078.969.05+0.03+0.331.229.1-0.555732820.40.05+100-444-43410.201,1810121.02
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
'26/08/248.979.058.979.02+0.15+1.690.99.12-1.1163154.220.0100+48.2+48.210.201,1810121.02
'26/08/218.898.918.878.87-0.03-0.340.458.92-0.5613101.33+20+1.04+3.0410.201,1810121.02
'26/08/208.918.938.868.9-0.11-1.220.789.02-1.3560252.390.01-10+4.24+3.2410.201,1810121.02
'26/08/199.029.0299.01-0.1-1.10.229.12-1.2260115.480.0100-0.23-0.2310.201,1810121.02
'26/08/189.089.119.089.11+0.08+0.890.339.13-0.222692.8900+14+1410.201,1810121.02
'26/08/179.089.089.029.03-0.13-1.420.669.13-1.111811512.10.02+190+71.6+90.610.2-1411,1810121.02
'26/08/149.089.28.899.16+0.14+1.553.449.26-1.095982128.50.05-200-383-4039.7101,3220120.91
'26/08/139.099.099.029.02-0.06-0.660.779.16-1.55197228.950.02+220+148+1709.8401,3220120.91
'26/08/128.989.18.989.08+0.11+1.231.349.15-0.77197543.650.02-20-3-59.69+571,3220120.91
'26/08/118.868.978.828.97+0.02+0.221.689.06-12511714.80.02-190+207+1889.7101,2650120.95
'26/08/108.988.988.98.95-0.07-0.780.898.96-0.1132122.67-10+2+19.83-81,2650120.95
'26/08/079.049.079.019.02-0.02-0.220.669.07-0.55228268.770.0200-158-1589.84+1001,2730120.94
'26/08/068.949.048.949.04+0.1+1.121.129.08-0.445262322.90.05-10-503-5049.84+2211,1730121.02
'26/08/058.938.988.918.94-0.01-0.110.788.99-0.56223258.930.02+1710-195-24.39.8509520121.26
'26/08/048.888.968.828.95+0.08+0.91.589.04-1.012531516.90.0200-225-2258.68+2269520121.26
'26/08/038.938.958.818.87-0.03-0.341.578.96-1.0146251.84-30-21-248.6807260121.65
'26/07/318.918.998.848.9-0.01-0.111.688.97-0.79105303.50.01-10-66-678.7+247260121.65
'26/07/308.98.918.818.91-0.03-0.341.128.94-0.342342310.20.0200-222-2228.6907020121.71
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
'26/07/298.988.998.98.94-0.22-2.40.988.99-0.56439636.980.04+10-180-1798.69+47020121.71
'26/07/289.139.199.039.16-0.01-0.111.749.17-0.11426557.750.04+80+291+2998.69-3476980121.72
'26/07/279.29.29.179.17-0.13-1.40.329.26-0.98871.1900+4.65+4.658.6301,0450121.15
'26/07/249.39.329.299.3+0.14+1.530.339.38-0.864752419.80.04-80-449-4578.63+3451,0450121.15
'26/07/239.319.329.169.16-0.16-1.721.729.28-1.313121128.40.0300-312-3128.69+3007000121.71
'26/07/229.39.329.279.32+0.12+1.30.549.39-0.7543113.9100+1+18.69-54000123
'26/07/219.149.219.139.2000.879.28-0.8784136.460.0100-1-18.69+34050122.96
'26/07/209.39.39.169.2-0.32-3.361.479.24-0.43212494.330.02+890-137-488.69+184020122.99
'26/07/179.249.529.249.52+0.35+3.823.059.58-0.63149512.920.01+160+23.6+39.68.08-53840123.12
'26/07/169.339.339.179.17-0.24-2.551.79.35-1.96567727.880.0500-540-5407.97+83890123.08
'26/07/159.459.499.369.41-0.1-1.051.379.5-0.96186325.810.0200-169-1697.97+33810123.15
'26/07/149.599.689.519.51-0.02-0.211.789.58-0.7449163.0600-25-257.97+63780123.17
'26/07/139.489.589.439.53-0.12-1.241.559.64-1.15155188.630.0100-93.3-93.37.97+13720123.23
'26/07/099.549.659.479.65+0.09+0.941.889.73-0.83180228.20.0200-161-1617.9703710123.23
'26/07/089.879.879.559.56-0.37-3.733.229.67-1.155834812.20.0600-337-3377.97+143710123.23
'26/07/079.779.939.779.93+0.03+0.31.6210.02-0.9127141.900-9.5-9.57.9703570123.36
'26/07/0610109.849.9-0.04-0.41.919.97-0.7188293.020.0100-6.53-6.537.97+13570123.36
'26/07/0310109.879.94-0.18-1.781.6810.1-1.6154271.990.0100-31.6-31.67.97+53560123.37
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
'26/07/0210.210.29.9710.1-0.13-1.272.1510.19-0.692271911.90.0200-67.1-67.17.97+63510123.42
'26/07/0110.210.210.210.2-0.03-0.290.6810.3-0.491089120.01-20+207.97+13450123.48
'26/06/3010.110.310.110.3+0.19+1.881.8810.3-0.19161315.190.02+20+140+1427.98-1163440123.49
'26/06/2910.210.21010.1-0.27-2.612.1210.24-1.4985273.140.01+10+19.5+20.57.97+164600122.61
'26/06/2610.210.410.210.4+0.16+1.572.0610.44-0.7785174.980.0100+62.6+62.67.96-214440122.7
'26/06/251010.21010.2+0.29+2.931.8210.25-0.49310358.850.03-70-6.57-13.67.96+994650122.58
'26/06/249.919.989.889.91+0.01+0.11.0110.05-1.4188175.180.01-10+44+438.01+103660123.28
'26/06/239.699.99.699.9+0.18+1.852.1610.04-1.4129142.100-9.55-9.558.02-13560123.37
'26/06/229.79.879.79.72+0.06+0.621.769.83-1.13229425.460.0200+155+1558.02-353570123.36
'26/06/189.569.689.569.66+0.18+1.91.279.77-1.14101254.040.01+220+47+698.02-123920123.06
'26/06/179.379.489.379.48+0.12+1.281.189.59-1.161872.57+20+0.02+2.027.8704040122.97
'26/06/169.39.369.39.36+0.17+1.850.659.45-0.9616121.3400+16.1+16.17.85-14040122.97
'26/06/159.219.219.139.19-0.02-0.220.879.3-1.2102147.290.01-740+85+117.8504050122.96
'26/06/129.229.339.219.21-0.21-2.231.279.31-1.0926132.01+20+21.8+23.88.36-94050122.96
'26/06/119.329.479.329.42+0.05+0.531.69.53-1.173293.5600+2+28.3404140122.9
'26/06/109.359.379.349.37+0.1+1.080.329.42-0.5331103.100+3.01+3.018.3404140122.9
'26/06/099.329.329.269.27-0.03-0.320.659.34-0.76186300+3+38.3404140122.9
'26/06/089.379.379.249.3+0.15+1.641.429.37-0.752974.1400-8-88.34+104140122.9
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/059.129.159.129.15+0.06+0.660.339.27-1.312054+100-8+28.3404040122.97
'26/06/049.079.099.079.09+0.07+0.780.229.22-1.43842+10+6+78.28-34040122.97
'26/06/038.959.038.959.02+0.11+1.230.99.11-114180.7900+14.3+14.38.27-24070122.95
'26/06/029.129.128.918.91-0.2-2.22.318.92-0.1185292.920.0100-11.6-11.68.27+44090122.93
'26/06/019.19.149.19.11-0.1-1.090.439.23-1.323083.7900-1.33-1.338.2704050122.96
'26/05/299.239.289.189.21-0.16-1.711.079.32-1.193201817.80.0300+1.68+1.688.27+24050122.96
'26/05/289.269.379.269.37+0.2+2.181.29.4-0.322974.1400+23+238.2704030122.98
'26/05/279.049.179.049.17+0.15+1.661.449.28-1.2113176.660.0100+111+1118.2704030122.98
'26/05/269.089.089.029.02-0.06-0.660.669.16-1.55541.2800+4.47+4.478.2704030122.98
'26/05/259.149.149.069.08+0.03+0.330.889.19-1.218799.670.01-250+32+78.2704030122.98
'26/05/229.139.139.059.05-0.04-0.440.889.19-1.551653.200-6-68.4404030122.98
'26/05/219.079.0999.09+0.02+0.220.999.25-1.762231218.60.02-10+219+2188.44-1364030122.98
'26/05/209.079.079.079.07+0.02+0.2209.15-0.8811100-1-18.1705390122.23
'26/05/199.049.059.029.05-0.03-0.330.339.12-0.771362.2200+9+98.17-15390122.23
'26/05/189.049.129.049.08+0.15+1.680.99.15-0.7748133.700+24.1+24.18.17-15400122.22
'26/05/158.818.938.818.93+0.18+2.061.379.07-1.5795156.340.0100+30+308.17-455410122.22
'26/05/148.718.798.578.75-0.02-0.232.518.87-1.373033010.10.03+280+13.6+41.68.17-505860122.05
'26/05/138.788.848.778.77000.88.87-1.141291.3400+6.94+6.947.9806360121.89
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
'26/05/128.738.778.718.77-0.02-0.230.688.85-0.9130132.2800-4.28-4.287.9806360121.89
'26/05/118.838.838.778.79000.688.84-0.571191.2600-6.95-6.957.9806360121.89
'26/05/088.818.818.798.79+0.07+0.80.238.85-0.682839.3700+28+287.9806360121.89
'26/05/078.838.838.718.72-0.17-1.911.358.83-1.2652124.3700-22.4-22.47.98-46360121.89
'26/05/068.868.948.868.89-0.14-1.550.898.94-0.563911821.70.0300+316+3167.98+26400121.88
'26/05/058.949.038.949.03+0.17+1.921.029.020.1126122.1700+14+147.9806380121.88
'26/05/048.858.868.818.86-0.19-2.10.558.97-1.2486165.360.0100+52.5+52.57.98+16380121.88
'26/04/308.959.058.939.05+0.15+1.691.359.1-0.5547123.9300+20+207.98-156370121.88
'26/04/299.019.018.98.9-0.16-1.771.218.98-0.940202.0200-19.4-19.47.98+106520121.84
'26/04/289.019.068.999.06+0.16+1.80.799.13-0.7764134.930.01-290+19-107.98+196420121.87
'26/04/278.928.928.98.9-0.05-0.560.229.01-1.24450.8700-2.34-2.348.17+36230121.93
'26/04/248.959.048.958.95-0.02-0.2219.01-0.671201110.90.01-40-46.3-50.38.17+806200121.94
'26/04/238.928.998.928.97+0.06+0.670.799.05-0.8987233.780.0100+11+118.2+135400122.22
'26/04/228.848.918.848.91+0.14+1.60.88.98-0.79136255.450.0100-33.6-33.68.2+205270122.28
'26/04/218.768.798.768.77-0.05-0.570.348.83-0.68127187.060.0100+33+338.2-255070122.37
'26/04/208.88.898.768.82-0.11-1.231.468.87-0.5767252.670.0100-52.8-52.88.2+455320122.26
'26/04/178.858.938.858.93+0.1+1.130.918.94-0.1131201.5700+23.2+23.28.204870122.46
'26/04/168.918.918.838.83-0.17-1.890.898.9-0.7992332.780.01-10-90.8-91.88.204870122.46
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
'26/04/158.9598.919-0.1-1.10.999.07-0.7882292.840.0100-19.3-19.38.2104870122.46
'26/04/149.039.19.019.1-0.04-0.440.989.12-0.2252114.7600+47.6+47.68.21-414870122.46
'26/04/139.129.159.129.14+0.13+1.440.339.22-0.8886117.820.01+600-37+238.2105280122.27
'26/04/109.079.079.019.01-0.09-0.990.669.15-1.5537172.1500-30-307.8105280122.27
'26/04/099.19.19.19.1+0.05+0.5509.23-1.43842.0100+0.02+0.027.8105280122.27
'26/04/089.139.139.059.05-0.31-3.310.859.11-0.6647202.3500-4.97-4.977.81-55280122.27
'26/04/079.49.49.49.40009.42-0.21030.0200-0.06-0.067.8105330122.25
'26/04/029.329.49.299.4+0.16+1.731.199.42-0.213471918.30.03-60-112-1187.81-445330122.25
'26/04/019.39.39.249.24-0.24-2.530.639.34-1.082282210.30.02-20-226-2287.85+305770122.08
'26/03/319.49.489.349.48+0.08+0.851.499.52-0.4279203.970.0100-15.2-15.27.86+155470122.19
'26/03/309.479.549.49.4+0.13+1.41.519.48-0.859113625.30.09+40+312+3167.86+215320122.26
'26/03/279.499.499.279.27-0.14-1.492.349.45-1.9438251.5300-32.1-32.17.84+25110122.35
'26/03/269.329.419.329.41+0.13+1.40.979.52-1.173894.2200-18-187.84+45090122.36
'26/03/259.299.319.229.28-0.15-1.590.959.260.2278203.920.01-500+21.6-28.47.84+15050122.38
'26/03/249.359.489.329.43-0.06-0.631.699.420.1175203.770.0100-11.4-11.48.17-15040122.38
'26/03/239.389.549.379.49+0.32+3.491.859.63-1.48399636.330.04+70+210+2178.17-625050122.38
'26/03/209.179.199.139.17+0.07+0.770.669.3-1.4246172.7100+34+348.12-85670122.12
'26/03/199.129.129.059.1+0.14+1.560.789.18-0.884094.4400-36-368.12+285750122.09
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/188.969.018.968.96+0.03+0.340.569.04-0.89248269.560.0200+246+2468.1205470122.19
'26/03/178.968.968.848.93-0.08-0.891.339.04-1.2345231.9700-45.3-45.38.12+15470122.19
'26/03/169.169.179.019.01-0.09-0.991.769.09-0.8915111.400-1.32-1.328.1205460122.2
'26/03/139.129.159.089.1-0.08-0.870.769.25-1.6522112.0300-7.36-7.368.1205460122.2
'26/03/129.049.189.049.18+0.1+1.11.549.180159275.890.0100-70.1-70.18.12-205460122.2
'26/03/119.119.119.029.08-0.04-0.440.999.17-0.993723211.60.03-20-68.9-70.98.12+15660122.12
'26/03/109.259.259.089.12-0.22-2.361.829.16-0.4436211.69-50+8.49+3.498.13-3565-1122.12
'26/03/099.239.59.239.34+0.15+1.632.949.340301694.360.03+1420-238-95.98.17+35568+1132.29
'26/03/069.389.399.159.19-0.09-0.972.599.27-0.87241485.010.0200-200-2007.23-75330122.25
'26/03/059.239.289.169.28-0.18-1.91.279.46-1.94258426.130.02+280-163-1357.23-75400122.22
'26/03/049.259.469.239.46+0.36+3.962.539.420.42203583.490.02-80+14.5+6.517.04+285470122.19
'26/03/039.099.159.049.1+0.09+11.229.28-1.9838291.29-10-17.5-18.57.1-15190122.31
'26/03/028.929.128.929.01+0.16+1.812.269.21-2.22141314.550.01+60+49.3+55.37.1-65200122.31
'26/02/268.748.858.748.85+0.17+1.961.279.02-1.92147265.650.0100+39.9+39.97.06-25260122.28
'26/02/258.728.728.668.68-0.09-1.030.688.8-1.3832112.9400+2.7+2.77.06+105280122.27
'26/02/248.598.788.598.77+0.14+1.622.28.85-0.9177282.740.0100+46.6+46.67.06+85180122.32
'26/02/238.568.668.558.63+0.13+1.531.298.66-0.35103166.460.01+50+50.8+55.87.06-505100122.35
'26/02/118.528.528.488.5-0.03-0.350.478.61-1.293894.25+190+6.77+25.87.03-105600122.14
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
'26/02/108.588.588.488.53-0.1-1.161.168.63-1.1768232.940.0100-19.5-19.56.905700122.11
'26/02/098.638.658.558.63-0.12-1.371.148.69-0.72502211.30.02+230+184+2076.9-235700122.11
'26/02/068.858.868.758.75-0.07-0.791.258.84-1.033092512.40.0300+66+666.75+195930122.02
'26/02/058.818.878.88.82+0.02+0.230.88.790.34184209.20.0200-9-96.75-55740122.09
'26/02/048.758.88.738.8+0.06+0.690.88.82-0.2327132.0800-1-16.7505790122.07
'26/02/038.778.878.638.74-0.03-0.342.748.82-0.92381527.340.0300+32.5+32.56.75-95790122.07
'26/02/028.458.778.458.77+0.34+4.033.88.79-0.234891004.890.04+770+48.2+1256.75-115880122.04
'26/01/308.328.458.328.43+0.17+2.061.578.54-1.3130383.430.01+100+112+1226.24-485990122
'26/01/298.378.378.268.26-0.06-0.721.328.33-0.8592165.750.0100+26+266.18-576470121.85
'26/01/288.498.498.328.32-0.25-2.921.988.37-0.6321893.610.0300-300-3006.18+917040121.7
'26/01/278.638.638.548.57-0.08-0.921.048.63-0.7208248.670.0200+70.9+70.96.18-106130121.96
'26/01/268.588.668.588.65+0.03+0.350.938.72-0.812282.7500+15+156.1806230121.93
'26/01/238.598.648.598.62-0.08-0.920.578.72-1.1645104.5+10+15+166.18+46230121.93
'26/01/228.658.78.658.7-0.01-0.110.578.76-0.691211012.10.0100+18.6+18.66.17-156190121.94
'26/01/218.698.758.688.71+0.05+0.580.818.75-0.4696204.820.0100+38.7+38.76.17-586340121.89
'26/01/208.68.748.68.66+0.04+0.461.628.78-1.3923112.08+10+19.9+20.96.1706920121.73
'26/01/198.678.678.628.62+0.05+0.580.588.72-1.162454.800+23+236.16-156920121.73
'26/01/168.558.598.558.57+0.02+0.230.478.66-1.0522102.200+18+186.16-57070121.7
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
'26/01/158.528.558.58.55+0.03+0.350.598.61-0.745133.4600+44+446.16-107120121.69
'26/01/148.58.538.438.52001.178.57-0.5960242.520.0100+9.77+9.776.16+37220121.66
'26/01/138.518.528.438.52-0.14-1.621.048.59-0.8294372.550.01-10-48.2-49.26.16+27190121.67
'26/01/128.748.748.648.66-0.1-1.141.148.67-0.1243162.7100-12.3-12.36.1707170121.67
'26/01/098.668.768.668.76+0.01+0.111.148.82-0.685821734.20.05+10+577+5786.17-2797170121.67
'26/01/088.738.788.738.75+0.06+0.690.588.84-1.03103224.70.0100+38.5+38.56.16-309960121.2
'26/01/078.618.698.618.69+0.19+2.240.948.73-0.4661361.690.0100+38.3+38.36.16+101,0260121.17
'26/01/068.68.68.498.5-0.13-1.511.278.64-1.65203287.250.0200+109+1096.16-31,0160121.18
'26/01/058.638.648.618.63-0.01-0.120.358.72-1.042351318.10.0200+101+1016.1601,0190121.18
'26/01/028.868.868.648.64-0.26-2.922.478.69-0.587131076.660.06+1260-311-1856.16-51,0190121.18
'25/12/318.888.918.888.9+0.1+1.140.348.98-0.91061.6700-8.04-8.045.3301,0240121.17
'25/12/308.98.98.88.8-0.02-0.231.138.87-0.818101.800+2+25.3301,0240121.17
'25/12/298.838.838.768.82-0.01-0.110.798.98-1.8172193.760.0100+15.4+15.45.33-171,0240121.17
'25/12/268.818.848.818.83-0.06-0.670.348.95-1.36842+40-3+15.3301,0410121.15
'25/12/248.878.98.878.89+0.03+0.340.348.95-0.67113129.420.0100-12-125.301,0410121.15
'25/12/238.828.888.828.86-0.01-0.110.688.96-1.135213400005.3-11,0410121.15
'25/12/228.888.888.838.87-0.03-0.340.568.94-0.7996185.330.01+110-16-4.985.3-551,0420121.15
'25/12/198.958.968.98.9-0.09-10.678.97-0.7977174.530.0100-1-15.23-71,097-1121.09
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/189.049.048.998.99-0.06-0.660.559.04-0.56148178.710.0100-143-1435.2301,104+1131.18
'25/12/179.049.079.029.05-0.04-0.440.559.040.112902014.50.0300-184-1845.23+621,1040121.09
'25/12/168.919.098.919.09+0.23+2.62.039.12-0.33349447.940.03+90+321+3305.23-191,0420121.15
'25/12/158.88.868.88.86+0.12+1.370.698.94-0.9152188.440.0100+117+1175.17-61,0610121.13
'25/12/128.798.818.748.74-0.14-1.580.798.79-0.5779243.280.0100-50.8-50.85.17+41,067-2121.12
'25/12/118.828.888.778.88-0.03-0.341.238.93-0.56105205.260.0100-46.1-46.15.17+91,063+2141.32
'25/12/108.928.938.898.91+0.08+0.910.458.910136159.070.0100+121+1215.1701,0540121.14
'25/12/098.758.848.758.83+0.15+1.731.048.94-1.25120264.620.01+10+45+465.17-21,0540121.14
'25/12/088.68.688.588.68-0.05-0.571.158.78-1.1574145.290.0100-23-235.1701,0560121.14
'25/12/058.728.738.728.73-0.01-0.110.118.670.69102500+10+105.17-101,0560121.14
'25/12/048.768.768.728.74000.468.78-0.461553+70+6+135.17-51,0660121.13
'25/12/038.738.768.738.74+0.09+1.040.358.87-1.4945114.1+100+23.9+33.95.12-61,0710121.12
'25/12/028.628.658.598.65-0.05-0.570.698.73-0.921561510.40.0100+92+925.0501,0770121.11
'25/12/018.658.78.648.7-0.01-0.110.698.73-0.344812400+19+195.05-11,0770121.11
'25/11/288.638.728.638.71+0.08+0.931.048.77-0.69601250.0100+21+215.05-51,0780121.11
'25/11/278.668.718.618.63+0.01+0.121.168.75-1.3928526110.02+700-42.9+27.15.05-11,0830121.11
'25/11/268.678.678.628.62-0.07-0.810.588.76-1.6279117.180.01+210+35+564.59-401,0840121.11
'25/11/258.758.778.668.69-0.11-1.251.258.77-0.92116313.740.01-170-64-814.45-31,1240121.07
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
'25/11/248.758.898.758.8-0.04-0.451.588.84-0.45123186.830.0100+66+664.5601,1270121.06
'25/11/218.838.938.838.84+0.13+1.491.159.01-1.92372477.90.03+80+204+2124.56-471,1270121.06
'25/11/208.638.748.638.71001.268.78-0.82341912.30.02-510+59.9+8.884.51+311,1740121.02
'25/11/198.668.718.638.71+0.05+0.580.928.77-0.69116148.290.01-10+114+1134.85-101,1430121.05
'25/11/188.68.668.588.66+0.11+1.290.948.76-1.155443615.10.05+1770+260+4374.85-371,1530121.04
'25/11/178.488.558.488.55+0.11+1.30.838.61-0.7110323.420.01+130+88.6+1023.6801,1900121.01
'25/11/148.458.458.388.44+0.04+0.480.838.53-1.0774184.120.0100+12.9+12.93.6+41,1900121.01
'25/11/138.388.48.368.4+0.02+0.240.488.360.481771611.10.0100+123+1233.601,1860121.01
'25/11/128.48.48.328.38-0.08-0.950.958.4-0.24430567.680.04+30-103-1003.6+91,1860121.01
'25/11/118.428.58.418.46-0.04-0.471.068.48-0.243663012.20.03+80-320-3123.58-101,1770121.02
'25/11/108.548.548.58.5-0.09-1.050.478.490.121271.7200-12-123.53+11,1870121.01
'25/11/078.548.598.548.59+0.03+0.350.588.68-1.05287400-12-123.53-101,1860121.01
'25/11/068.658.658.558.56-0.15-1.721.158.57-0.1287223.950.01+10-76-753.53+71,1960121
'25/11/058.728.838.698.71+0.12+1.41.638.76-0.575904114.40.05+470+250+2973.52-171,1890121.01
'25/11/048.658.658.588.59-0.01-0.120.818.76-1.9836103.6300-34.8-34.83.3201,2060121
'25/11/038.598.658.598.6+0.01+0.120.78.67-0.81106205.30.01+110+82+933.32-361,206-2121
'25/10/318.548.638.548.59+0.12+1.421.068.74-1.752082010.40.02+70+73+803.24+341,242+2141.13
'25/10/308.438.548.428.47+0.02+0.241.428.57-1.18101214.810.01-500+64.9+14.93.201,2080120.99
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
'25/10/298.48.458.48.45000.598.54-1.0743133.31+280-4.99+233.54-221,2080120.99
'25/10/288.418.458.378.45+0.04+0.480.958.54-1.0720121.67+20-16-143.3501,2300120.98
'25/10/278.468.468.388.41-0.25-2.890.928.47-0.71270357.710.02-560+101+453.33+31,2300120.98
'25/10/238.718.718.648.66+0.02+0.230.818.640.234085+20-23-213.71+51,2270120.98
'25/10/228.68.688.68.64+0.18+2.130.958.71-0.81139197.320.01+550+14+693.7+31,2220120.98
'25/10/218.558.568.458.46-0.17-1.971.278.63-2.01180593.050.02-160-80-963.33+151,2190120.98
'25/10/208.738.748.588.63-0.14-1.61.828.69-0.7327655.030.03+290-87-583.43+111,2040121
'25/10/178.688.788.628.77+0.12+1.391.858.92-1.71495687.280.04-10+402+4013.24-81,1930121.01
'25/10/168.568.688.558.65001.58.67-0.234063411.90.03+40-355-3513.24-31,201-1121
'25/10/158.818.818.638.65-0.04-0.462.078.68-0.3516812140.0100-1-13.22+11,2040131.08
'25/10/148.738.738.578.69-0.04-0.461.838.83-1.61710789.10.06+250+302+3263.22+141,2030131.08
'25/10/138.598.838.598.73+0.42+5.052.898.75-0.231,9082388.020.17-1430+644+5013.04-1701,189-3131.09
'25/10/098.368.458.318.31-0.07-0.841.678.43-1.442892014.40.0200-273-2734.02-21,3590161.18
'25/10/088.358.478.358.38+0.11+1.331.458.44-0.725154511.40.04+10+188+1894.17+31,3610161.18
'25/10/078.268.278.268.27000.128.38-1.332564.1700+23+234.1601,3580161.18
'25/10/038.198.298.198.27+0.08+0.981.228.3-0.36260377.030.02+50+204+2094.16-1011,358+5161.18
'25/10/028.348.348.178.19-0.21-2.52.028.23-0.49443954.660.04-200-338-3584.12+1251,4590110.75
'25/10/018.418.418.48.4-0.03-0.360.128.4043123.5800-12-124.26+101,3340110.82
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
'25/09/308.428.458.378.43-0.06-0.710.948.40.36146226.640.0100+65+654.26+11,3240110.83
'25/09/268.58.548.498.49+0.06+0.710.598.65-1.881,13163180.100-30-304.26-11,3230110.83
'25/09/258.478.488.398.43-0.07-0.821.068.49-0.711,1626617.60.100+302+3024.26-231,3240110.83
'25/09/248.628.628.498.5-0.1-1.161.518.52-0.246826011.40.0600+234+2344.26+211,3470110.82
'25/09/238.58.618.488.6+0.09+1.061.538.63-0.35221454.910.0200+154+1544.26-581,3260110.83
'25/09/228.458.548.458.51+0.06+0.711.078.55-0.47548697.950.0500-83-834.26+1401,3840110.79
'25/09/198.428.468.48.45+0.06+0.720.728.46-0.125483615.20.0500+419+4194.26+211,2440110.88
'25/09/188.348.398.278.39+0.05+0.61.448.48-1.07980999.90.08-1160-426-5424.26+291,2230110.9