≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00670L 富邦NASDAQ正2 (還原股價) / K線圖(日)

00670L 富邦NASDAQ正2

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
161.15177.15-16-9.03%2.57%162.2164.35159.8
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%)
3,7216.03億4,244877股/筆162160.7 (+0.27%)
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)
1,3742.45億1,1921.15張/筆178.7+1.15 (+0.65%)

連續漲跌: 首日下跌  ( -16元 / -9.03%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股高檔震盪「輕舟已過萬重山」 富邦投信黃昭棠：別預設高點 持續留在市場 (Anue鉅亨 09/29 18:46)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00670L 富邦NASDAQ正2 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,367日｜股價已還原
成交價: 161.15元 (-16元/ -9.03%)成交張數: 3,721張成交金額: 6.03億元
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199高
近140日新低
首日下跌
(-16元/ -9.03%)
第159高
近153日新高
第12高
近153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
161.15元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價17618819922120119816912881.8127---163
漲跌價-15.2-26.6-38.3-60.1-39.5-36.7-7.45+33.2+79.4+34----1.7
漲跌幅-8.59%-14.2%-19.2%-27.2%-19.7%-18.5%-4.42%+25.9%+97%+26.8%----1.04%
振幅11.7%13.5%20.2%27.7%30.8%33%57%116%182%140%---59%
成交張數7,3681.09萬1.56萬2.21萬4.57萬10.8萬30.2萬69.4萬98.2萬226萬---25.4萬
成交金額12.4億18.7億27.7億41.1億89.1億216億523億1,016億1,334億2,205億---446億
週轉率8.5%12.6%18%25.5%52.7%125%349%801%1133%2613%---293%

* 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
'26/11/06162164160161-16-9.032.57160.710.273,7214,2440.886.03+120-2,421-2,4090.52+471,692-45704.14
'26/11/05180180177177+1.15+0.652.16158.3810.61,3741,1921.152.45-54.90+373+3180.1601,645+101156.99
'26/11/04177177170176-0.3-0.173.94181.38-3.062,2732,9000.783.92-7.050-1,127-1,1340.23+351,645-81056.38
'26/11/03177178176176-8.55-4.631.05178.12-1.032,3393,3000.714.14+560-1,519-1,4630.24+1241,610+241137.02
'26/11/02184185184185-2.95-1.570.85175.924.831,1711,7690.662.16-430-889-9320.17+341,486-49895.99
'26/10/30187188185188-9.75-4.941.34181.13.571,6662,7840.63.11+71.10-1,067-9960.23+271,452+291389.5
'26/10/29197198194198-2.55-1.271.75194.781.46261,0710.581.23-670-163-2300.12+131,425-21097.65
'26/10/28198200198200+7.4+3.841.01200.38-0.145126880.741.02-250-68.3-93.30.2+21,412+31117.86
'26/10/27195195193193-2.6-1.331.41198.19-2.859341,5640.61.8100-619-6190.23-261,410-461087.66
'26/10/22198198195195-4.15-2.081.55193.231.069411,6270.581.85+190-250-2310.24-141,436+2415410.7
'26/10/21200201199199+3.65+1.860.94200.87-0.714146000.690.83+200-120-1000.2-21,45001308.97
'26/10/20197198196196-2.35-1.191.24196.49-0.357181,3890.521.41-340-468-5020.17+251,452+71308.95
'26/10/19196198196198-5.3-2.611.11197.120.529751,7560.561.93-350-607-6420.22+161,427-221238.62
'26/10/16202204202203+3.2+1.61.15192.765.254886350.770.99-40+35.1+31.10.25+101,411+1614510.3
'26/10/15200201199200-11.8-5.540.99202.85-1.31,6802,9720.573.36+710-1,077-1,0060.26+501,401-31299.21
'26/10/14212213212212+0.9+0.430.71203.553.993784790.790.800-106-1060.16-11,351-11329.77
'26/10/13211212210211-7.3-3.341.05211.88-0.379361,6320.571.97-460-199-2450.16+221,352+41339.84
'26/10/12220220217218-1.9-0.861.29213.372.34698630.541.02+70-163-1560.22+1031,33001299.7
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
'26/10/08220221220220-0.95-0.430.59214.412.674876890.711.07+120+10.9+22.90.21+91,227-212910.5
'26/10/07221222221221+1.55+0.710.5220.50.343626360.570.8-100+171+1610.19-171,218-413110.8
'26/10/06220220219220+4.25+1.970.56221.56-0.856607910.831.45-40.60+455+4140.21-151,235013510.9
'26/10/05217218215215+2+0.941.12219.26-1.777038500.831.52-50-0.79-5.80.26-901,250013510.8
'26/10/02213214212213-2.2-1.020.81215.82-1.116188270.751.32-20-323-3250.27+251,340013510.1
'26/10/01212216212216+6.15+2.941.79211.691.846088330.731.3+280+290+3180.27+41,315-1013510.3
'26/09/30210210209210+2.5+1.210.56210.92-0.683765070.740.79-30+69.2+66.20.23-81,311+1614511.1
'26/09/29209209207207-4-1.90.92209.7-1.34591,0010.460.95-230-57.1-80.10.24+161,319-11299.78
'26/09/24211212210211-4.2-1.950.65211.86-0.418229640.851.73-30-149-1520.2701,303-111309.98
'26/09/23215216215215+3.25+1.530.38211.811.588289650.861.78-40+536+5320.27-191,303+514110.8
'26/09/22213213212212+9.35+4.620.72215.43-1.641,1711,2780.922.5+330+410+4430.27-421,322-513610.3
'26/09/21203203202203+3.35+1.680.45212.09-4.684376980.630.89+10+17.2+18.20.23+201,364-314110.3
'26/09/18197199197199+5.1+2.631.24200.58-0.674456230.710.88+20+58.2+60.20.23+161,344-814410.7
'26/09/17194195194194+1.45+0.750.42198.26-2.123864870.790.75-20-198-2000.22+21,328-1115211.4
'26/09/16192193192193-0.05-0.030.75191.790.473067560.40.59-40-232-2360.23+221,326-516312.3
'26/09/15194195192193+0.2+0.11.25191.720.534674521.030.91-150-62.6-77.60.23-241,304+716812.9
'26/09/14193193192193-1.65-0.850.54194.38-0.954139370.440.8-80-137-1450.25+421,328+1016112.1
'26/09/11195195193194-4.5-2.260.91197.52-1.717491,5790.471.45-200-387-4070.26+151,286-2115111.7
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
'26/09/10198199197199-1.2-0.60.83194.152.293195980.530.63+170+61.2+78.20.29-201,271+117213.5
'26/09/09200200200200-1.55-0.770.32198.360.773975430.730.79+50+99.2+1040.26+71,291-117113.2
'26/09/08201202200201+0.85+0.420.97199.610.914705120.920.95-2.020+257+2550.26-161,284+117213.4
'26/09/07200201200201-0.35-0.170.45199.990.36076650.911.21-6.010-116-1220.26+271,300+1617113.2
'26/09/04200201199201+7.25+3.740.93199.990.485627050.81.12+340+269+3030.27+71,273+215512.2
'26/09/03195196194194-0.15-0.081.03199.59-3.041,1975952.012.33+560+897+9530.22-141,266-615312.1
'26/09/02194194193194-5.5-2.760.53195-0.597131,5990.451.38-640-379-4430.15+101,280-715912.4
'26/09/01199200198199+0.4+0.20.58194.212.585316070.871.06-330-211-2440.24-211,270-1416613.1
'26/08/31197199197199-1.85-0.921.22199.48-0.275448880.611.07-260-84-1100.28+111,291+618013.9
'26/08/28201202201201+1.7+0.850.58199.150.825235820.91.05+2.970-10.5-7.560.31+111,280+1217413.6
'26/08/27199200199199+2.85+1.450.82201.87-1.394975780.860.99-8.010-91.6-99.60.31-421,269+216212.8
'26/08/26195197194196+0.25+0.131.17196.55-0.155147610.681.01-2.030-433-4350.32+561,311-3816012.2
'26/08/25195196194196-0.2-0.10.94196.37-0.193396740.50.66-5.030-174-1790.32+471,255-1419815.8
'26/08/24198198196196-1.5-0.761.16194.131.063218020.40.63-50-58.9-63.90.2-101,208+921217.5
'26/08/21198198197198-3.55-1.760.6197.87-0.096451,0530.611.27+260-503-4770.2+831,218+520316.7
'26/08/20202202201201+1.75+0.880.65196.812.211883690.510.3800-47.4-47.40.17+41,135-219817.4
'26/08/19200201199200-5.15-2.521199.68-0.097741,0960.711.55+350-92.4-57.40.17-1231,131-120017.7
'26/08/18208208204205-5-2.381.79200.71.937989250.861.64-270+475+4480.13-641,254+2520116
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
'26/08/17209210209210+1.3+0.620.38207.640.966306850.921.3200+237+2370.17-71,318+917613.4
'26/08/14209209208208+3+1.460.39208.37-0.018187711.061.7-60+506+5000.39-251,325-1416712.6
'26/08/13205206204205+3.05+1.510.64209.06-1.816316810.931.29+70+219+2260.4-111,350+218113.4
'26/08/12202203202202-1.9-0.930.39204.54-1.114376500.670.89-40-73.6-77.60.39+21,361+317913.2
'26/08/11204205203204-1.35-0.660.68201.481.336185471.131.26-140+276+2620.4-141,359+317613
'26/08/10205206204206+4.9+2.440.62202.941.277007670.911.44+220+276+2980.42+531,373+317312.6
'26/08/07201201200201-0.6-0.30.65204.46-1.93205450.590.64+300-139-1090.39+231,320+717012.9
'26/08/06200202200201-5-2.420.95199.60.825608220.681.12+430-252-2090.35+381,297-116312.6
'26/08/05204206204206+12.3+6.341.11201.462.329781,2010.812.0100+89+890.3+591,259+916413
'26/08/04192194192194+5.15+2.731.51205.01-5.76907410.931.33+50-12.3-7.250.3+21,200+1215512.9
'26/08/03188190188189+0.55+0.290.9192.15-1.775627040.81.06-10-15-160.29-71,198+914311.9
'26/07/31187188186188+14+8.031.32185.641.399859791.011.85-1210-311-4320.29+611,205-113411.1
'26/07/30175177174174-4.25-2.381.96183.59-5.361,2712,0930.612.23-40-552-5560.45+601,144-1813511.8
'26/07/29182182176178-1.7-0.942.97172.293.488931,7180.521.6+410-268-2270.27+71,084-1715314.1
'26/07/28182182180180-9.8-5.161.11179.820.211,1302,6820.422.05-43.30-618-6610.22+431,077+617015.8
'26/07/27189190188190+1.15+0.611.11183.293.536148110.761.16+430-21.4+21.60.23-71,034-916415.9
'26/07/24190190187189-7.55-3.841.55184.472.321,2702,4820.512.4+800-609-5290.17+241,041-1717316.6
'26/07/23198198195196001.6189.013.763245710.570.64-270+97.4+70.40.07-311,017+319018.7
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
'26/07/22198198196196+1.3+0.671196.56-0.083736160.610.74-370-103-1400.1-181,048+1318717.8
'26/07/21192195192195+3.1+1.611.56198.47-1.737076631.071.37-90-314-3230.15+381,066+1117416.3
'26/07/20193194191192+0.45+0.231.33191.140.451,4191,0521.352.73+22.80+149+1720.17-141,028+916315.9
'26/07/17196196192192-13.2-6.472.2191.170.21,7843,6130.493.46-150-707-7220.14-411,042-515414.8
'26/07/16204205203205-3.3-1.591.03197.523.553657620.480.74-310-89.8-1210.16-251,083+415914.7
'26/07/15206209206208+5.35+2.641.21203.892.025117710.661.06-240+241+2170.2-451,108+1215514
'26/07/14202203199203-0.15-0.071.9205.28-1.258731,3540.641.75+560+2.29+58.30.23-61,153-414312.4
'26/07/13206206203203+0.9+0.451.71201.020.936991,0110.691.43-500-121-1710.16+241,159-1014712.7
'26/07/09202203200202+1.85+0.921.17203.5-0.744196390.660.84+60-51.9-45.90.22+281,135+515713.8
'26/07/08202202200200-2.3-1.141.11201-0.427861,2920.611.58+220-300-2780.22+171,107-1115213.7
'26/07/07206206202202-2.8-1.361.75199.931.248321,1550.721.7+770+154+2310.19-811,090+616315
'26/07/06208208204205-0.65-0.321.7207.47-1.088719820.891.79-880+197+1090.07-1211,171+1015713.4
'26/07/03203206203206-4.5-2.141.76202.221.796691,4480.461.37+180-309-2910.18+321,292-1014711.4
'26/07/02210212209210-3.95-1.841.1202.223.896671,0740.621.41+390-133-93.70.16+831,260+1815712.5
'26/07/01216216214214+3.45+1.640.95209.712.167578700.871.63-1.980+288+2860.1+231,177013911.8
'26/06/30208211208211+8.45+4.171.7215.75-2.39799411.042.05+80+215+2230.11+1161,154-513912
'26/06/29201203200202+2.75+1.381.33209.28-3.377118560.831.44+310+82.3+1130.1-91,038+114413.9
'26/06/26204204197200-10.3-4.93.36199.88-0.091,8043,3280.543.62-1030-218-3210.06+371,047-1714313.7
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
'26/06/25208210208210+3.9+1.891.12204.772.499577911.212-110+263+2520.19+241,010+716015.8
'26/06/24206206203206-5.3-2.511.54201.832.071,9732,5000.794.05-4.970+749+7440.21-113986+1115315.5
'26/06/23217217211211-6.6-3.032.71203.763.611,1682,0420.572.5+700+13.5+83.50.21-351,099-314212.9
'26/06/22218218216218+3.8+1.770.86217.850.071,3681,3830.992.97+70+272+2790.12-591,134-814512.8
'26/06/18215215213214-1.9-0.880.99218.74-2.121,1131,7420.642.39-180-501-5190.11+921,193015312.8
'26/06/17214216214216-4.8-2.171208.663.441,0011,4440.692.15+430-600-5570.14-191,098-715313.9
'26/06/16220221220221+4+1.840.62213.033.569281,0610.872.04-190+141+1220.08-301,117+716014.3
'26/06/15215217215217+9.9+4.780.82221.14-1.959451,2380.762.04-36.50+2.09-34.40.11+411,147+115313.3
'26/06/12208208206207+10.4+5.320.79208.68-0.819301,0080.921.92-650+91.2+26.20.15+211,106+315213.7
'26/06/11194197194197-2.35-1.181.84205.97-4.791,5242,0240.752.98+1310-126+4.930.24+191,085-214913.7
'26/06/10201202198199-9.25-4.441.68193.642.641,3623,0030.452.72-8.210-291-3000.07+531,066-1015114.2
'26/06/09205209205208+6.75+3.352.18201.543.181,0248961.142.12-1000+207+1070.08-691,013+116115.9
'26/06/08202204200201-15.7-7.231.5206.26-2.412,3383,5030.674.73-5.960-746-7520.21+571,082-916014.8
'26/06/05216218215217-4.05-1.831.11200.287.751,1441,4650.782.48+270+81.6+1090.22-561,025016916.5
'26/06/04221222220221-3.65-1.621.18221.5-0.168851,2660.71.96-160+197+1810.19-251,081016915.6
'26/06/03225225224225+3.4+1.540.47223.620.528468161.041.9-280+164+1360.21-201,106-1016915.3
'26/06/02220221219221-1.15-0.521.08224.9-1.589451,0940.862.08+50.10+124+1740.25+11,126+117915.9
'26/06/01222223222223+3.6+1.640.53222.66-0.057259960.731.61-180+44.3+26.30.18+551,125-517815.8
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
'26/05/29218219218219+6.95+3.280.66220.28-0.618688511.021.89-450+278+2330.2+641,070+118317.1
'26/05/28216216211212-3.7-1.722.09218.92-3.261,0581,8950.562.25-20+352+3500.26-411,006+218218.1
'26/05/27216217215216+3.95+1.870.52215.190.246669650.691.44+520+136+1880.26-441,047-118017.2
'26/05/26212212211212-2.55-1.190.47215.61-1.828661,1300.771.83-670-229-2960.19-521,091-318116.6
'26/05/25213214213214+5.3+2.540.5208.512.71,2521,2231.022.68-130+470+4570.28-2811,143-118416.1
'26/05/22209209208209+2.25+1.090.68208.510.236338230.771.32-20-214-2160.3+571,424-3018513
'26/05/21204207204207+7.2+3.611.53207.04-0.149578991.061.97-900-316-4060.3+551,367-821515.7
'26/05/20200201199200-0.45-0.221.1206.27-3.375939510.621.18+120-53.4-41.40.42+381,312-1422317
'26/05/19201202199200-1.5-0.741.27199.760.121,2151,1181.092.43-110+245+2340.41-1111,274+723718.6
'26/05/18201202200202-5.1-2.471.16202.13-0.311,7651,7830.993.55+75.20+330+4050.42-141,385-523016.6
'26/05/15210210206207-2.25-1.081.94204.091.211,4341,2691.132.98+600+163+2230.32-1951,399023516.8
'26/05/14210210208209+3.85+1.881.1210.58-0.839859201.072.06-1530+90.5-62.50.24-281,594-1423514.7
'26/05/13203205203205+0.2+0.11.07207.68-1.311,0969671.132.23+960+265+3610.44-201,622024915.4
'26/05/12206206204205-0.6-0.291.17203.370.71,5471,1681.323.17-1010+218+1170.31-161,642024915.2
'26/05/11205206204205+7.55+3.820.73206.88-0.721,3071,5150.862.68-8.990-367-3760.43+171,658024915
'26/05/08197198197198+1.3+0.660.53205.59-3.911,1031,0161.092.18-120+656+6440.44-271,641+1824915.2
'26/05/07196197196197+4.7+2.450.6196.7-0.089991,1490.871.96+130+404+4170.46-581,668-1523113.8
'26/05/06191192191192+6.55+3.530.54197.23-2.81,4281,2461.152.73-110+445+4340.44-141,726-1424614.3
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
'26/05/05184186184185-1.65-0.880.59189.55-2.291,0229671.061.89+120+126+1380.44-411,740-1726014.9
'26/05/04186187186187+9.3+5.240.82184.761.171,5551,4531.072.9-5.950+822+8160.42+1411,781-127715.6
'26/04/30182182178178-0.5-0.282.55182.41-2.681,4851,1891.252.68+750+463+5380.43-141,640-527817
'26/04/29177178177178-1.15-0.640.92178.88-0.411,6401,1651.412.91+500+1,134+1,1840.34-211,654-828317.1
'26/04/28180181179179-1.15-0.640.8176.791.41,6361,2401.322.95+100+389+3990.27+11,675-129117.4
'26/04/27181181180180+5+2.850.51180.380.042,1041,8011.173.8-1300+1,187+1,0570.26+361,674-129217.4
'26/04/24176176175175+1.65+0.950.81180.42-2.831,3311,2271.092.34+34.10+367+4010.48+1341,638-6129317.9
'26/04/23175175173174+1.2+0.71.56173.94-0.082,6661,8061.484.64+1370+1,898+2,0350.43-3171,504+935423.5
'26/04/22172173172173+0.05+0.030.41175.81-1.862,4131,6051.54.15+10.50+766+7770.26+411,821+934518.9
'26/04/21172173172173+2.25+1.320.32170.051.451,5191,3821.12.62-300+527+4970.24-301,780-2033618.9
'26/04/20170171170170+2.65+1.580.45171.58-0.751,9081,7031.123.2500+402+4020.28-1281,810-135619.7
'26/04/17168168168168+0.05+0.030.42172.6-2.951,5551,4031.112.61-320+686+6540.28-191,938+635718.4
'26/04/16168168167168+5.6+3.460.31168.27-0.42,1082,0921.013.53-190-367-3860.31-1231,957+635117.9
'26/04/15162163162162+4.8+3.050.48166.83-2.983,4122,6181.35.55+10-1,440-1,4390.33-1612,080+2634516.6
'26/04/14156157155157+6.2+4.111.46162.21-3.191,6711,5141.12.62+30+550+5530.29-432,241-2231914.2
'26/04/13151151151151-2.35-1.530.36156.8-3.841,1131,3350.831.68+46.60-28.9+17.70.29-42,284-3434114.9
'26/04/10153154153153+2.95+1.960.37153.66-0.21,5451,4661.052.37+90+507+5160.24-742,288+1637516.4
'26/04/09151151150150-1.45-0.950.46153.31-1.931,1601,3480.861.74-140+311+2970.23-552,362+1335915.2
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
'26/04/08151152151152+10.6+7.50.92151.120.483,4452,5051.385.21+710+1,381+1,4520.24+1932,375-7534414.5
'26/04/07142142140141+4.6+3.371.17142.99-1.231,9131,4141.352.7-400+1,067+1,0270.17-212,182+2841919.2
'26/04/02141141136137-2.6-1.873.38141.23-3.352,0961,9151.092.9-370+413+3760.21-932,203+639117.7
'26/04/01139139138139+8.5+6.50.8140.88-1.172,1921,8601.183.04-160+325+3090.25-12,296+2938516.8
'26/03/31130132129131-0.8-0.612.01137.77-5.372,1632,1101.022.83-1310+43.3-87.70.27+212,297-1435615.5
'26/03/30131132129132-6.75-4.881.95129.031.923,5354,8210.734.6-1870-1,532-1,7190.41+1702,276-2337016.3
'26/03/27137139137138-3.85-2.711.27131.215.132,1423,1350.682.94-36.60-631-6680.61+1872,106-4339318.7
'26/03/26143144142142-1.5-1.041.18136.533.951,3621,5130.91.94-160+464+4480.65+401,919+4243622.7
'26/03/25144144143144+2.45+1.741.13143.290.252,3401,5771.483.36+3.070+901+9040.66+921,879-1939421
'26/03/24142143141141+2.45+1.771.05141.43-0.164,4542,0652.166.32+3470+3,126+3,4730.65-331,787+1841323.1
'26/03/23139140138139-7.45-5.11.09143.73-3.597,0375,7301.239.77+550+2,859+2,9140.28+1851,820+2739521.7
'26/03/20146147146146-0.5-0.340.65140.154.141,3241,7250.771.94-20-123-1250.22+221,635036822.5
'26/03/19147148146147-6.15-4.020.92145.840.592,1792,9330.743.2+160-1,677-1,6610.22+681,613+1336822.8
'26/03/18152153152153+3.65+2.450.74146.674.049879651.021.5-140+381+3670.21-281,545-3235523
'26/03/17149149149149+1.05+0.710.61151.17-1.327448620.861.11+110-154-1430.22+141,573-238724.6
'26/03/16148148147148-0.7-0.470.6149.76-1.098651,3800.631.28+150-428-4130.21+191,559-1038925
'26/03/13149150149149-2.1-1.390.79146.351.681,2932,2380.581.93-30-877-8800.2+491,540-1039925.9
'26/03/12152152150151-3.85-2.491.13148.321.741,0051,5660.641.52+63.10-416-3530.2+331,491+1840927.4
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
'26/03/11154155154155+1.9+1.240.72153.50.841,2941,1271.152+420-643-6010.13+791,458-3039126.8
'26/03/10153154152153+8.7+6.031.18153.49-0.391,7741,4471.232.71-1220+1,139+1,0170.09-1601,379+242130.5
'26/03/09144144142144-11-7.121.67153.7-6.594,2364,9270.866.05+11.10-1,824-1,8130.22-1321,539-541927.2
'26/03/06155156155155+0.4+0.260.58149.823.59507311.31.47+110+158+1690.21-1041,671-542425.4
'26/03/05156157154155+6.2+4.171.51154.510.221,6981,3241.282.64-240+737+7130.19+921,775+1842924.2
'26/03/04151151148149-3.1-2.041.88155.5-4.611,9632,8610.692.94-260-403-4290.22+681,683-5341124.4
'26/03/03153154152152+0.95+0.631.29150.960.521,7101,2971.322.61+250+585+6100.25-1121,615+2946428.7
'26/03/02152153151151-6.95-4.411.3154.23-2.273,7705,2820.715.72+32.50-2,368-2,3350.22+1461,727-1843525.2
'26/02/26158158157158+3.05+1.970.36154.911.81,1781,3000.911.86-140+3.26-10.70.19-1821,581+445328.7
'26/02/25155156154155+1.95+1.280.88158.67-2.571,7351,4721.182.69+39.10-255-2160.21+1011,763-1544925.5
'26/02/24152153151153+0.75+0.490.99154.37-1.061,3541,4580.932.06+16.10-591-5740.16+691,662+1646427.9
'26/02/23156156152152-6.05-3.832.53151.130.572,8884,2750.684.4-72.10-1,676-1,7480.15+2081,593+2244828.1
'26/02/11158158158158-0.15-0.090.44157.770.181,0971,2720.861.73+49.10+206+2550.23+561,385-1042630.8
'26/02/10158159158158+1.05+0.670.41156.940.81,1981,3110.911.9-190+570+5510.17-1481,329-3343632.8
'26/02/09157158157157+8.9+60.47158.66-0.962,0381,8911.083.2-8.990+998+9890.2-691,477+546931.8
'26/02/06148150147148-6.35-4.111.88156.33-5.453,8115,5680.685.64+1.150-2,759-2,7580.21+2031,546-1746430
'26/02/05156157154155-5.65-3.532150.132.894,0025,5720.726.22-120-2,476-2,4880.21+1111,343+2848135.8
'26/02/04160161160160-6.75-4.040.6154.463.612,4292,9370.833.89+940-2,142-2,0480.23+2291,232-1345336.8
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
'26/02/03167167166167+8.8+5.560.73160.154.12,0311,3121.553.39-1350+1,360+1,2250.12-1041,003+2246646.5
'26/02/02163163157158-7.3-4.413.08165.24-4.452,8684,0030.724.59+40.10-1,208-1,1680.28-1141,107-3844440.1
'26/01/30166166164166-4.6-2.71.44163.051.481,6112,1570.752.66-260-119-1450.23+661,221+2248239.5
'26/01/29170170168170-0.15-0.091.12167.281.661,0621,0880.981.8+160+438+4540.26-981,155+246039.8
'26/01/28170170170170+3.2+1.920.33169.310.551,1361,2610.91.93-240+242+2180.25-181,253-6945836.6
'26/01/27166167166167+4+2.450.8168.34-0.771,4231,3471.062.37-50+869+8640.27-561,271+552741.5
'26/01/26162163162163-0.8-0.490.7165.51-1.516609280.711.07+68.10+42.8+1110.28-171,327+1652239.3
'26/01/23163164163164+1.6+0.990.46164.14-0.181,0641,0311.031.7400+674+6740.2-481,344+550637.6
'26/01/22162162162162+4.35+2.750.38163.15-0.551,0841,1890.911.76+580+50+1080.2+381,392-250136
'26/01/21158158157158-2.45-1.530.41160.84-1.861,4902,9210.512.35-110-703-7140.13+11,354+1150337.1
'26/01/20160161160160-0.1-0.060.47156.562.367371,2990.571.18-50-207-2120.14+11,353+249236.4
'26/01/19160161160160-4.75-2.880.51163.67-2.012,1203,4850.613.4-81.90-1,239-1,3210.15+881,352+649036.2
'26/01/16165165164165+2.25+1.380.55163.670.931,1919901.21.96+430+655+6980.25-401,264-1348438.3
'26/01/15163163162163-3.15-1.90.57163.86-0.561,2412,0840.62.02-350-574-6090.2+301,304-949738.1
'26/01/14167167166166-0.35-0.210.48162.921.917491,0180.741.25-20+335+3330.24-381,274+150639.7
'26/01/13166166166166+2.3+1.40.46166.5-0.031,6411,3241.242.73-210+1,099+1,0780.24-1101,312+950538.5
'26/01/12165165164164+0.55+0.340.58167.17-1.841,0021,0210.981.65+2.50+124+1260.26+611,422+449634.9
'26/01/09164164163164-1.1-0.670.55166.9-2.028841,0860.811.44+570+308+3650.26+231,361-349236.1
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
'26/01/08166166165165-0.4-0.240.7163.690.611,3141,0431.262.17-90+781+7720.19-3961,338049537
'26/01/07166166165165+1.55+0.950.58165.62-0.311,4551,1011.322.41-130+84.6+71.60.2+321,734+449528.5
'26/01/06162164162164+2.1+1.30.77165.41-1.149411,0670.881.53-80-176-1840.22+541,702-149128.8
'26/01/05161162161161-1.75-1.070.31162.3-0.532,0252,7480.743.27-7.940-1,426-1,4340.23+1321,648-1149229.9
'26/01/02162163162163+0.35+0.210.95159.892.039951,3320.751.62+39.30-276-2370.24+541,516+2350333.2
'25/12/31163163163163-1.4-0.850.3160.791.261,2211,0871.121.99+1.20-788-7870.19-231,462+848032.8
'25/12/30164165164164-1.25-0.760.48163.580.418089360.861.3300+186+1860.19-491,485+347231.8
'25/12/29166166166166-0.75-0.450.45164.350.691,0641,6270.651.76-8.980+249+2400.19-391,534-346930.6
'25/12/26166167166166+1.3+0.790.36165.970.178761,2920.681.46-6.940+557+5500.2-421,573047230
'25/12/24165165165165+1.1+0.670.31166.19-0.757511,1070.681.24-270+461+4340.21-191,615+1447229.2
'25/12/23164165164164+0.05+0.030.43165.35-0.928281,1400.731.3600+217+2170.24-281,634-745828
'25/12/22164164164164+4.7+2.950.35163.86-0.041,0791,2470.871.77-90+26+170.24+491,662-446528
'25/12/19158159158159+3.9+2.510.77162.36-2.057271,0530.691.15+8.010-93-850.25-181,613+146929.1
'25/12/18155155154155-3.9-2.450.79158.44-2.091,9153,5230.542.97+420-1,439-1,3970.24+1971,631-246828.7
'25/12/17159160159159+1.95+1.240.67153.933.256691,0550.631.07+0.010-92.2-92.20.2-511,434+647032.8
'25/12/16158159157157-4.8-2.961.2159.92-1.761,7644,8350.362.78+22.60-1,242-1,2190.2+491,485-346431.2
'25/12/15161162161162-5.1-3.050.48159.351.611,6663,5870.462.69+6.10-1,123-1,1170.17+1101,436-646732.5
'25/12/12167167167167+2.3+1.40.52160.913.686941,2680.551.1600+146+1460.16-651,326-2147335.7
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
'25/12/11167167163165-2.5-1.492.24167.42-1.621,1342,5560.441.88-340-91.8-1260.16-511,391+549435.5
'25/12/10167167167167+0.25+0.150.45168.52-0.764327970.540.72+150-122-1070.2-21,442048933.9
'25/12/09168168167167-1.8-1.070.5167.22-0.131,0421,4870.71.74-190-282-3010.19+141,444+748933.9
'25/12/08168169168169+1.05+0.630.51166.761.219541,2250.781.6+260+60.1+86.10.21-171,430+448233.7
'25/12/05167168167168+1.1+0.660.6167.70.036461,2230.531.0800+255+2550.18+261,447047833
'25/12/04167167166167-0.55-0.330.42166.290.226891,0660.651.15+110+167+1780.18+91,421+147833.6
'25/12/03167167166167+3.9+2.390.49166.750.271,2972,1760.62.16+2.610+645+6470.16+111,412-347733.8
'25/12/02164164163163+2.2+1.370.68166.12-1.736249590.651.02-70+143+1360.16-381,401-548034.3
'25/12/01162163161161-2.4-1.470.98163.36-1.41,1501,6660.691.86-150-47.5-62.50.17+171,439-348533.7
'25/11/28163164163164+0.9+0.550.55164.51-0.625551,1360.490.9-50+56.5+51.50.19+191,422-548834.3
'25/11/27162163162163+1.65+1.030.31162.20.258061,2590.641.31+70+246+2530.19-1071,403+1049335.1
'25/11/26160161160161+3.45+2.190.7162.2-0.781,5461,4701.052.48+150+396+4110.18-1421,510-1648332
'25/11/25158158157158+4.95+3.240.39159.5-1.279751,3150.741.54-360+51.9+15.90.17+11,652+1749930.2
'25/11/24152153151153+3.9+2.620.94157.75-3.411,3891,5880.872.11-150+247+2320.21+621,651+2148229.2
'25/11/21149149148149-12.6-7.790.9149.84-0.84,7937,4290.657.13-270-3,333-3,3600.23+641,589+346129
'25/11/20160161160161+8.3+5.430.78147.718.371,2431,5230.822-220-56.5-78.50.23+421,525-1045830
'25/11/19153154153153-2.7-1.741.19155.09-1.431,6533,5920.462.54+360-968-9320.26+801,483-2746831.6
'25/11/18157158154156-6.8-4.192.68153.541.322,2424,8590.463.51+1280-1,233-1,1050.22+1111,403+1449535.3
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
'25/11/17162162161162+2.6+1.630.63157.153.238071,5210.531.31-370+160+1230.06+111,292+648137.2
'25/11/14160161159160-8.35-4.971.34159.9-0.063,4166,2730.545.48-1050-1,808-1,9130.07-691,281-1547537.1
'25/11/13167168167168-0.2-0.120.98159.924.896611,3610.491.11+660-326-2600.21+181,350+949036.3
'25/11/12168169168168+0.85+0.510.72166.80.926841,0660.641.1500-341-3410.1+81,332-1448136.1
'25/11/11169169167168+2+1.210.94167.030.281,5601,9930.782.62-10+513+5120.1+681,324+1849537.4
'25/11/10164166164166+2.55+1.561.17167.99-1.51,2241,7370.72.02+100-517-5070.11+381,256-247738