≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00673R 期元大S&P原油反1 (還原股價) / K線圖(日)

00673R 期元大S&P原油反1

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
10.4410.94-0.5-4.57%1.46%10.4610.510.34
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%)
77,9448.13億3,65121.3張/筆10.4410.41 (+0.29%)
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)
113,94212.43億7,33915.5張/筆10.91+0.95 (+9.51%)

連續漲跌: 連4漲→跌  ( -0.5元 / -4.57%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00673R 期元大S&P原油反1 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,452日｜股價已還原
成交價: 10.44元 (-0.5元/ -4.57%)成交張數: 7.79萬張成交金額: 8.13億元
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22低
近2日新低
連4漲→跌
(-0.5元/ -4.57%)
第53高
近2日新低
第32高
近2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
10.44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
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價9.919.379.7910.813.512.727.629.530.952.989.2--28.3
漲跌價+0.53+1.07+0.65-0.35-3.1-2.24-17.2-19.1-20.5-42.5-78.7---17.8
漲跌幅+5.35%+11.4%+6.64%-3.24%-22.9%-17.7%-62.2%-64.6%-66.2%-80.3%-88.3%---63.1%
振幅11%16.5%18.3%16.6%31.9%56.5%73.8%84.2%85.2%99.8%228%--70.5%
成交張數23.1萬30.9萬45.6萬73.9萬202萬343萬543萬1,037萬1,555萬3,197萬3,711萬--531萬
成交金額24.5億32.1億46.1億74.8億217億405億760億1,111億1,509億2,903億3,765億--725億
週轉率20.6%27.5%40.7%66%181%306%485%926%1389%2854%3313%--474%

* 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
'26/11/0610.510.510.310.4-0.5-4.571.4610.410.2977,9443,65121.48.13-5080+49,526+49,0180.36-10,719133,213-101840.14
'26/11/0510.81110.810.9+0.95+9.511.610.563.47113,9427,33915.512.4+7680+96,682+97,4500.38-16,053143,932-1771940.13
'26/11/049.9310.19.919.99+0.08+0.812.2210.85-8.6139,1103,549113.93+4400+23,756+24,1960.3-781159,985+103710.23
'26/11/039.929.999.889.91+0.3+3.121.1410.02-1.1154,4724,49212.15.41-2790+38,073+37,7940.26-6,007160,766+203610.22
'26/11/029.469.629.459.61+0.24+2.561.819.96-3.6423,0392,01411.42.2+2790+319+5980.27+2,694166,773-1,0893410.2
'26/10/309.449.449.219.37-0.16-1.682.419.271.0740,2274,8248.343.7500-2,831-2,8310.25-1,337164,079+221,4300.87
'26/10/299.489.549.459.53-0.01-0.10.949.460.7325,0392,17511.52.3800+8,199+8,1990.25-7,665165,416-1921,4080.85
'26/10/289.569.599.529.54-0.08-0.830.739.381.6834,0883,5109.713.2600-24,914-24,9140.25+10,433173,081-161,6000.92
'26/10/279.599.629.579.62-0.16-1.640.519.66-0.4229,2693,9567.42.81+10-16,453-16,4520.25+2,769162,648+2231,6160.99
'26/10/229.869.899.779.78-0.01-0.11.239.681.0218,5502,5187.371.8200-1,844-1,8440.26-1,772159,879-41,3930.87
'26/10/219.859.859.749.79-0.04-0.411.129.95-1.6342,3085,0708.344.14+20-34,448-34,4460.26+4,151161,651-21,3970.86
'26/10/209.839.869.89.83-0.12-1.210.69.9-0.7139,9584,4039.083.9200-31,449-31,4490.27+5,657157,500+4941,3990.89
'26/10/199.939.969.889.95-0.17-1.680.799.821.3146,8755,0359.314.65+10-33,130-33,1290.27+4,317151,843+3909050.6
'26/10/1610.110.110.110.1-0.26-2.50.589.763.5642,5614,5439.374.3-1000-35,364-35,4640.28+6,395147,526+1665150.35
'26/10/1510.410.410.410.4+0.05+0.480.7710.023.4723,4801,61514.52.44-270+13,455+13,4280.29-4,035141,131-7943490.25
'26/10/1410.310.310.210.3-0.22-2.090.8510.280.4832,4073,7518.643.33-940-19,927-20,0210.28+1,355145,166+2941,1430.79
'26/10/1310.510.610.510.6-0.18-1.680.9310.361.821,1252,2099.562.22-620-9,179-9,2410.28+1,606143,811+488490.59
'26/10/1210.810.810.710.7-0.04-0.370.9310.383.2613,2581,22310.81.43+360+3,708+3,7440.29-597142,205+1338010.56
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
'26/10/0810.910.910.810.8-0.02-0.191.210.631.321,0981,51713.92.29-600+10,696+10,6360.29-3,587142,802+3136680.47
'26/10/0710.810.810.710.8-0.03-0.280.5511.02-2.1321,4211,10119.52.3-800+8,703+8,6230.29-4,773146,389-33550.24
'26/10/0610.910.910.810.8+0.02+0.190.8310.87-0.4622,5181,20818.62.44+420+17,447+17,4890.3-6,653151,162-2403580.24
'26/10/0510.810.810.710.8+0.23+2.181.2310.87-0.6521,5482,2259.682.32+670+10,126+10,1930.29-333157,815-205980.38
'26/10/0210.510.610.510.6-0.4-3.650.9110.69-1.1435,9523,9829.033.78-1570-23,420-23,5770.29+4,992158,148-1,6896180.39
'26/10/0110.81110.811+0.11+1.011.6610.514.1916,4611,9208.571.79-2290+3,724+3,4950.3-844153,156+52,3071.51
'26/09/3010.910.910.810.9+0.47+4.520.7710.780.7434,9583,11611.23.81+2600+23,164+23,4240.32-4,428154,000+342,3021.49
'26/09/2910.510.510.410.4-0.3-2.811.0310.91-529,1783,4498.463.04-2210-13,168-13,3890.3+6,628158,428+12,2681.43
'26/09/2410.710.710.610.7-0.25-2.290.8210.313.5524,2713,2287.522.59-5540-7,283-7,8370.32+2,861151,800-812,2671.49
'26/09/2310.81110.810.9+0.49+4.692.1110.583.2946,3354,7279.85.04+4290+9,301+9,7300.36-110148,939+1212,3481.58
'26/09/2210.610.610.410.4001.3410.78-3.1639,6453,058134.17+2370+14,256+14,4930.33-14,556149,049-4,4772,2271.49
'26/09/2110.410.510.410.4+0.19+1.851.1710.57-1.1528,3403,2958.62.97-620-6,557-6,6190.31+983163,605+196,7044.1
'26/09/1810.210.310.210.3+0.11+1.080.5910.190.6825,1372,7869.022.57+6010-10,561-9,9600.31+2,356162,622+96,6854.11
'26/09/1710.210.210.110.2+0.2+2.011.0110.070.7937,1733,29311.33.78-720-15,924-15,9960.26+3,057160,266-1456,6764.17
'26/09/169.99.969.879.95-0.04-0.40.910.04-0.949,1794,61010.74.88+300-32,900-32,8700.27+12,460156,909+4,2896,5214.16
'26/09/151010.19.999.99-0.05-0.50.99.732.624,6832,7259.062.47+2440-15,808-15,5630.27-535144,449-4,4692,2321.55
'26/09/149.9810.19.9210-0.02-0.21.3910.11-0.753,9164,66711.65.39-8110-37,599-38,4100.25+20,901144,984-126,7014.62
'26/09/119.9810.19.9510.1-0.65-6.071.3110.21-1.49122,98913,663912.3+3180-93,878-93,5610.36+13,479124,083+4,5416,7135.41
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
'26/09/1010.610.710.610.7-0.22-2.011.19.976.9147,4496,1587.715.05+1.50-33,635-33,6330.37+2,674110,60402,1721.96
'26/09/0910.810.910.810.9-0.07-0.64110.652.5631,1724,7236.63.39-20-22,498-22,5000.39+1,909107,930-202,1722.01
'26/09/0811.111.11111-0.11-0.991.2611.01-0.0946,2275,6808.145.11+10-17,014-17,0130.51-10,399106,021+52,1922.07
'26/09/0711.211.211.111.1-0.15-1.331.0711.22-0.9942,0616,00674.69+3950-35,072-34,6770.54+2,831116,420+82,1871.88
'26/09/0411.211.311.211.3-0.14-1.230.8811.220.3667,2186,19610.87.53+10-61,150-61,1490.49+22,160113,589-3,0012,1791.92
'26/09/0311.411.411.211.4+0.03+0.261.3211.251.3233,7983,9598.543.82-1170-25,459-25,5760.53+3,48191,429-895,1805.67
'26/09/0211.211.411.211.4-0.52-4.371.6811.280.7973,4588,7578.398.3-1010-57,776-57,8770.11+10,68487,948+4,3795,2695.99
'26/09/0111.91211.911.9-0.17-1.410.9111.44.1239,1375,7646.794.66+0.50-34,929-34,9290.14+5,88877,264-2468901.15
'26/08/3112.212.212.112.1-0.33-2.661.2112.030.2526,9473,8317.033.2600-17,898-17,8980.15+2,32471,376-731,1361.59
'26/08/2812.412.412.412.4-0.26-2.060.5512.380.0813,1301,9656.681.63+400-4,333-4,2930.15-49169,052+8951,2091.75
'26/08/2712.612.712.612.6-0.15-1.170.6312.362.299,2111,2657.281.1600+245+2450.14+40169,543+43140.45
'26/08/2612.812.912.812.8+0.58+4.750.912.571.830,7993,3059.323.95+600+17,821+17,8810.14-6,00669,142+243100.45
'26/08/2512.212.212.112.2+0.08+0.661.0712.58-2.9510,6801,1709.131.3-500-2,959-3,0090.13+70575,148-352860.38
'26/08/2412.212.212.112.1+0.11+0.911.0812.2-0.4913,9181,7288.051.6900-8,439-8,4390.14+2,04174,443-173210.43
'26/08/211212.11212-0.31-2.510.8911.91134,1954,6707.324.1100-30,854-30,8540.14+4,30372,402-443380.47
'26/08/2012.312.312.212.3+0.04+0.330.7311.953.169,6541,0689.041.1900-8,263-8,2630.15+3,33468,099-103820.56
'26/08/1912.212.312.212.3-0.02-0.160.7312.31-0.0810,1731,4706.921.2500-7,781-7,7810.15+1,66064,765-313920.61
'26/08/1812.412.412.312.3-0.48-3.750.8612.36-0.3222,4503,6906.082.77+10-18,839-18,8380.16+3,14863,105-164230.67
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
'26/08/1712.812.812.712.8-0.1-0.781.3212.43.1311,9381,3049.151.52-790-3,174-3,2530.16+55959,957+24390.73
'26/08/14131312.912.9+0.16+1.260.7112.771.0112,5241,4038.931.62-650+3,587+3,5220.45-79459,398+444370.74
'26/08/1312.812.912.712.7+0.09+0.711.4212.94-1.5713,8901,6148.611.78+500-4,781-4,7310.46+1,33860,192+523930.65
'26/08/1212.612.712.612.6-0.2-1.560.7812.68-0.2419,8323,1586.282.5-160-15,847-15,8630.45+3,70758,854+623410.58
'26/08/1112.912.912.812.8-0.66-4.890.8112.711.0926,0033,7776.883.35-2060-21,893-22,0990.47+3,21055,147-112790.51
'26/08/1013.513.513.413.5-0.03-0.220.9612.864.816,6438707.640.89-47.50-2,108-2,1550.52+68551,937+12900.56
'26/08/0713.613.613.513.5-0.64-4.511.1313.56-0.1514,7482,2546.542-3160-6,745-7,0610.53+1,06251,252-672890.56
'26/08/0614.114.213.914.2+0.08+0.571.8413.723.2411,0471,05810.41.55+1810+4,792+4,9730.59+9550,190+213560.71
'26/08/051414.31414.1+0.97+7.392.4414.11-0.0732,3593,3989.524.55-2280+19,560+19,3320.55-1,21350,095-143350.67
'26/08/0413.213.213.113.1-0.27-2.010.8214.04-6.939,2021,1847.771.21+4530+343+7960.57-78051,30803490.68
'26/08/0313.213.413.213.4+0.33+2.521.6813.280.914,3931,7648.161.91-1660+1,051+8850.49+4252,088+863490.67
'26/07/3112.913.112.913.1+0.45+3.571.6612.63.626,5091,64516.13.44+2670+9,000+9,2670.51-2,07752,046+242630.51
'26/07/3012.712.812.612.6-0.45-3.441.7612.78-1.2722,7602,11910.72.89-250+7,354+7,3290.46-2,26854,123-632390.44
'26/07/291313.112.913.1-0.03-0.231.6812.643.2929,1462,14013.63.78+2050+18,172+18,3770.21-3,79156,391-33020.54
'26/07/281313.21313.1+0.38+2.991.7313.49-2.9828,7533,5548.093.77-1540+8,530+8,3760.17-63760,182-7,9813050.51
'26/07/2712.612.712.612.7+0.92+7.81.3612.96-1.8941,9624,4129.515.3-1900-4,799-4,9890.17-45960,819+78,28613.6
'26/07/2411.811.911.711.8-0.54-4.381.312.1-2.5457,5457,2107.986.8+750-41,243-41,1680.21+12,44261,278+7,9858,27913.5
'26/07/2312.412.412.212.3-0.43-3.371.111.725.0221,7643,8315.682.68-1580-15,373-15,5310.22+2,18748,836-242940.6
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
'26/07/2212.812.812.712.8-0.47-3.550.9812.512.0421,6263,2546.652.76-3,1720-13,921-17,0930.27+2,30046,649-63180.68
'26/07/2113.213.313.213.2+0.21+1.610.6912.92.5710,1801,0199.991.35-1,8370-510-2,3470.93+13344,349-533240.73
'26/07/2013.113.11313-0.78-5.650.6513.18-1.1519,4822,3168.412.54-1,6710-4,203-5,8741.32+1,77444,216+143770.85
'26/07/1713.813.813.713.8-0.04-0.290.7913.333.488,0718099.981.11-2020+4,330+4,1281.66-73942,442-403630.86
'26/07/1613.713.913.713.8+0.04+0.291.1613.95-0.726,1039186.650.84-1280-1,354-1,4821.71+4343,181-144030.93
'26/07/1513.813.813.713.8+0.03+0.220.8713.80.0711,3761,3548.41.57-6490-5,111-5,7601.73+1,32743,138-464170.97
'26/07/1413.91413.713.8-1.01-6.831.4213.87-0.6531,7132,96810.74.38-3050-8,407-8,7121.89-1,17741,811-1184631.11
'26/07/1314.814.914.814.8-0.08-0.540.6714.064.948,7619669.071.3-260+2,760+2,7341.97-28942,988-1985811.35
'26/07/0914.914.914.814.9-0.33-2.170.8615.18-2.0818,2711,81710.12.72+7820+3,748+4,5301.96-1,30443,277+797791.8
'26/07/0815.515.515.215.2-0.83-5.181.8115.050.9920,6032,4378.453.16+2150-2,718-2,5031.79-75744,581-617001.57
'26/07/0716.116.21616-0.14-0.870.8715.781.5610,59483512.71.7-1510+7,890+7,7391.74-1,73545,338+417611.68
'26/07/0616.216.21616.2+0.11+0.681.1816.2-0.1917,45983820.82.82+1690+15,337+15,5061.84-11,90447,073-527201.53
'26/07/0316.216.21616.1-0.24-1.471.2316.15-0.5613,7521,27210.82.21-740+6,009+5,9351.73-2,23158,977+517721.31
'26/07/0216.316.416.316.3+0.43+2.710.516.150.9217,6671,8579.512.89+2320+11,019+11,2511.75-90361,208-5847211.18
'26/07/0115.815.915.815.9+0.09+0.570.5116.18-1.9514,03195614.72.23-1330+13,164+13,0311.66-2,72062,111-821,3052.1
'26/06/3015.815.815.715.8-0.1-0.631.215.95-1.0815,2301,12513.52.4-2390+5,614+5,3751.64-51564,831-1021,3872.14
'26/06/2915.815.915.815.9+0.16+1.020.8315.681.2629,3471,78216.54.65-4970+25,278+24,7811.67-2,48565,346+1461,4892.28
'26/06/2615.415.815.415.7-0.24-1.52.0116.02-1.9117,3741,8149.582.71+1,1850+4,647+5,8321.68-87767,831+5581,3431.98
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
'26/06/2515.91615.916+0.69+4.521.1815.433.3230,7682,97210.44.91+4560+19,871+20,3271.55-3,82368,708-3167851.14
'26/06/2415.215.415.215.3+0.22+1.461.2615.78-3.3419,1102,0319.412.92-3270+8,900+8,5731.42+62672,531+111,1011.52
'26/06/231515.114.915+0.29+1.960.9515.16-0.7324,2162,09111.63.63+4130+15,709+16,1221.52-1,10571,905+691,0901.52
'26/06/2214.514.814.514.8-0.23-1.531.9315.03-1.8324,6022,38810.33.6-200+4,887+4,8671.42-1,35873,010-61,0211.4
'26/06/1814.81514.715+0.14+0.941.7514.642.3329,1782,58011.34.34+2,0500+11,618+13,6681.41-2,44474,368+541,0271.38
'26/06/1714.614.914.614.8+0.82+5.841.9214.61.6841,4323,85610.76.09-5260+26,268+25,7421.06-3,07476,838+649721.26
'26/06/16141413.914+0.05+0.360.8614.74-5.0617,0051,7659.632.38-1540+6,224+6,0701.1-1,69979,912+539081.14
'26/06/1513.914.113.914+0.74+5.591.2114-0.1436,0183,8459.375.04+7190+10,927+11,6461.12-2,49281,611+638551.05
'26/06/1213.113.313.113.2+0.62+4.911.4313.42-1.3635,4663,12511.44.66-590+26,800+26,7410.99-3,15384,103+1147920.94
'26/06/1112.412.612.412.6-0.33-2.551.5413-3.0115,8221,577101.98+570-3,349-3,2920.96+36787,256-136780.78
'26/06/1012.81312.813+0.26+2.051.3412.711.8524,6912,235113.18-2430+17,975+17,7320.95-2,31486,889+356910.8
'26/06/0912.612.712.612.7+0.54+4.441.3212.97-2.2124,6982,240113.12-680+18,311+18,2430.84-3,95689,203+496560.74
'26/06/0812.412.412.112.2-0.15-1.222.5212.55-3.2927,9721,80115.53.43+800+14,960+15,0400.84-2,72593,159-16070.65
'26/06/0512.412.412.212.3+0.26+2.161.0812.65-2.8515,6311,555101.93-730+9,536+9,4630.81-1,28895,884+56080.63
'26/06/0412.112.11212-0.08-0.660.7412.32-2.3315,3771,6309.431.8600-9,731-9,7310.81+53397,172+826030.62
'26/06/0312.212.212.112.1-0.48-3.810.6311.951.425,6533,3707.613.1100-17,905-17,9050.82+2,09296,639-295210.54
'26/06/0212.412.612.412.6-0.22-1.721.6412.252.7814,8301,7418.521.86+100-1,352-1,3420.83-45894,547+45500.58
'26/06/0112.912.912.812.8-0.29-2.210.9912.462.8122,5961,93111.72.9+2400+7,191+7,4310.84-3,67595,005-215460.57
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
'26/05/291313.11313.1+0.63+5.051.213.17-0.4642,2673,31312.85.52+540+24,096+24,1500.8-4,41198,680+685670.57
'26/05/2812.712.812.412.5-0.05-0.42.8712.96-3.8537,0672,99612.44.68-1600+24,806+24,6460.75-2,715103,091+464990.48
'26/05/2712.412.612.412.5+0.02+0.161.212.96-3.4314,4201,4779.761.8+850+2,882+2,9670.75+15105,806+364530.43
'26/05/2612.612.612.512.5-0.13-1.030.9512.291.7618,6282,1278.762.3300+6,259+6,2590.74-4,284105,791-144170.39
'26/05/2512.512.712.412.6+0.82+6.942.211.975.344,5004,5349.815.58+9100+25,917+26,8270.71-2,468110,075+14310.39
'26/05/2211.811.911.711.8+0.16+1.371.3711.97-1.2719,0601,9799.632.25+4620+7,733+8,1950.6-2,307112,543+84300.38
'26/05/2111.711.711.611.7+0.45+4.010.7112-2.9219,7592,2598.752.31+2290+9,743+9,9720.54-952114,850+1044220.37
'26/05/2011.211.211.111.2-0.07-0.621.0611.77-515,1081,9877.61.69-1370-9,213-9,3500.51+2,389115,802+273180.27
'26/05/1911.311.311.211.3+0.01+0.090.8911.141.2415,7931,6629.51.78+1380-8,270-8,1320.53+2,311113,413-3062910.26
'26/05/1811.311.311.111.3-0.58-4.891.5211.091.637,5175,1377.34.21-1,9340-22,052-23,9860.52+1,997111,102-295970.54
'26/05/1511.911.911.811.8-0.12-11.1711.52.9514,9082,3106.451.77-590-7,732-7,7910.77+443109,105-116260.57
'26/05/141212.11212-0.06-0.50.8312-0.2512,8881,5218.471.55+1,9940-4,045-2,0510.78-1,565108,662+3216370.59
'26/05/1311.91211.912-0.16-1.310.9812.020.0818,8692,3697.962.26+850-10,701-10,6160.53-247110,227-43160.29
'26/05/1212.212.312.212.2+0.07+0.580.8311.823.049,3731,2417.551.14-2160+2,689+2,4730.52-1,190110,474+73200.29
'26/05/1112.212.312.112.1-0.56-4.421.512.31-1.5737,4724,8187.784.56+1140-24,321-24,2070.55+2,999111,664-133130.28
'26/05/0812.612.812.612.7+0.02+0.161.4212.69-0.0821,6712,4448.872.74+200-3,795-3,7750.56+1,644108,665-73260.3
'26/05/0712.612.812.612.7+0.61+5.061.5812.78-0.9538,4204,0479.494.85-1,9210+12,801+10,8800.55+1,201107,021-5833330.31
'26/05/0612.112.21212+0.31+2.641.1912.74-5.7325,7423,2237.993.11+2,1950-1,473+7220.78+1,417105,820-1549160.87
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
'26/05/0511.711.811.611.7-0.37-3.061.0711.93-1.6231,9843,7378.563.74+7210-24,354-23,6330.51+6,593104,403-13,1191,0701.02
'26/05/041212.21212.1+0.86+7.642.0411.475.2845,2895,1738.755.45+1,8060+5,534+7,3400.42+1,97997,810-58614,18914.5
'26/04/3011.511.511.111.2-1.17-9.423.1411.67-3.73113,57514,6637.7512.9-4,9310-73,195-78,1260.2+10,62195,831+11,82314,77515.4
'26/04/2912.512.612.312.4-0.29-2.282.1211.57.4137,9194,9797.624.7+1290-25,567-25,4380.95+2,58085,210+212,9523.46
'26/04/2812.712.812.712.7-0.19-1.470.8512.352.8318,9933,1326.062.4200-15,597-15,5970.96+2,10182,630+42,9313.55
'26/04/2712.91312.912.9-0.02-0.151.0812.820.6215,8661,8418.622.0500-5,396-5,3960.97+32980,529-2022,9273.63
'26/04/2412.812.912.712.9-0.25-1.91.4413.09-1.3240,0475,3807.445.13-6790-31,934-32,6130.97+6,67080,200-143,1293.9
'26/04/2313.313.41313.2-0.91-6.462.4112.921.959,7577,7537.717.9-1,7360-40,799-42,5351.13+5,40873,530+7433,1434.27
'26/04/2213.914.113.914.1-0.37-2.561.9413.335.3338,5744,0109.625.37-9,7240-17,471-27,1951.47+3,66168,122-522,4003.52
'26/04/2114.314.414.314.4+0.31+2.191.1313.834.2918,0952,1738.332.59+8870+5,843+6,7303.09-1,55064,461+2842,4523.8
'26/04/2014.114.314.114.1+0.23+1.651.5814.19-0.3528,5273,2058.94.04+1290+11,012+11,1412.86-98966,011+302,1683.28
'26/04/1713.813.913.813.9-0.21-1.490.8514.92-7.2615,9712,2097.232.21-2760-12,624-12,9002.82+3,36567,000-2712,1383.19
'26/04/1614.114.214.114.1+0.14+10.7913.623.5413,1011,6238.071.8500+2,305+2,3052.87-1,31263,635+7272,4093.79
'26/04/1514.114.21414+0.37+2.721.7614.11-0.9334,4453,6739.384.87+2,4910+7,731+10,2222.82-3,67364,947+5421,6822.59
'26/04/1413.713.713.513.6+0.8+6.251.2514.12-3.7526,3513,2518.113.59+4,2100+2,624+6,8342.38+1,14068,620+201,1401.66
'26/04/1312.912.912.812.8-0.83-6.091.3213.38-4.4543,9896,7046.565.66-7730-25,980-26,7531.72+3,11067,480-4601,1201.66
'26/04/1013.613.813.513.6-0.09-0.661.5313.83-1.3922,9962,9627.763.13+1150-11,106-10,9912.01+2,32364,370-1,3661,5802.45
'26/04/0913.713.913.613.7-0.28-21.7113.710.1561,0155,29711.58.38+1,1240-4,256-3,1322.03+12262,047-7,1272,9464.75
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
'26/04/081414.313.914-0.79-5.342.9714.06-0.36211,46918,81611.229.6+9,5610-118,884-109,3231.8+18,62959,296-17,56311,32619.1
'26/04/0714.81514.414.8-1.4-8.644.0112.0818.452,70810,6704.947.77-4470-2,139-2,5860.23-12840,667+47228,88971
'26/04/0217.217.315.816.2-0.81-4.768.5812.2824.243,19711,9563.617.09-4780-851-1,3290.19-80340,795+2,19628,41769.7
'26/04/011818.31717-0.94-5.247.0813.8718.516,5592,9665.582.9400-2,865-2,8650+3,20841,598+72326,22163
'26/03/3117.518.417.518-0.28-1.544.8313.7123.612,0892,9104.152.160-127-1,187-1,3140+2,77738,390+1,61825,49866.4
'26/03/301818.617.818.2-0.45-2.414.5513.5225.816,8153,9924.213.04+10-506-5050-1,38735,613+1,38023,88067.1
'26/03/2718.518.818.518.7+0.03+0.161.3914.0324.94,8851,2403.940.91+10-172-1710+1,25537,000+16722,50060.8
'26/03/2618.518.718.518.6-0.25-1.321.2714.8220.56,2331,5484.031.16-20-84-860-23335,745+95722,33362.5
'26/03/2518.719.218.718.9+0.3+1.612.2615.5417.89,0411,9124.731.71-840-1,023-1,1070+84335,978+34621,37659.4
'26/03/241919.118.618.6-0.02-0.112.5815.1418.68,9422,0004.471.68-33+22+141+1300.03-4935,135+33321,03059.9
'26/03/2318.818.918.618.6-0.4-2.11.8915.831510,1272,6323.851.9+380-1,377-1,3390.04+4335,184+10920,69758.8
'26/03/2019.519.518.919+0.02+0.112.8914.3224.79,4752,1034.511.82+710-60.9+10.10.03+68035,141+53220,58858.6
'26/03/1918.719.118.619-0.37-1.912.4314.7422.410,1542,53741.92-850-3.53-88.50-7634,461+30020,05658.2
'26/03/181919.41919.4+0.41+2.161.9514.7423.98,8971,9224.631.71+100+308+3180.03+9434,537+67219,75657.2
'26/03/17191918.919+0.17+0.90.5914.7322.37,6531,8044.241.450+105-278-1730.03+62934,443+34119,08455.4
'26/03/1618.919.118.818.8-0.25-1.311.8415.2119.114,8183,0014.942.800-257-2570.03-1,76633,814+1,88418,74355.4
'26/03/1318.319.318.319+0.04+0.215.3714.5423.620,1183,8855.183.8100+178+1780.03+2,88235,580+4,33516,85947.4
'26/03/1217.819.117.819-0.9-4.526.2814.8921.629,0166,6184.385.44-1560-1,220-1,3760.03+1,35132,698+1,37812,52438.3
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
'26/03/1119.719.919.219.9+1.27+6.824.0816.616.623,9734,8154.984.68+1560-1,299-1,1430.09+1,54031,347+20111,14635.6
'26/03/1017.818.917.818.6+3.85+267.2417.426.4952,9529,5965.529.78+60-479-4730.03-47529,807-3,85810,94536.7
'26/03/0913.815.413.414.8-5.52-27.29.815.51-4.9492,80416,7385.5413.2-60-11,979-11,9850.03-4,43230,282+14,54714,80348.9
'26/03/0620.620.820.320.3-0.72-3.432.2417.1815.415,1333,4804.353.1100-4,098-4,0980.03-30634,714+122560.74
'26/03/0521.221.22121-0.13-0.611.0919.467.4216,4752,8765.733.4700-8,138-8,1380.03+1,14035,020-52440.7
'26/03/0421.521.621.221.2-0.92-4.171.9921.28-0.6124,6653,7996.495.2600-2,146-2,1460.03+54733,880-202490.73
'26/03/0322.422.42222.1-0.51-2.261.6421.323.416,6463,3015.043.7+850-3,305-3,2200.03-51033,333+402690.81
'26/03/0222.223.222.222.6-1.88-7.693.7622.370.9340,6825,8836.929.24-2,6200-15,058-17,6780+3,38833,843+12290.68
'26/02/2624.424.524.424.5+0.14+0.580.4924.6-0.573,7286315.910.91+10+1,438+1,4391.05-42530,45502280.75
'26/02/2524.324.424.224.3+0.21+0.870.7924.53-0.867,3677849.41.7900-468-4681.04-26930,880+52280.74
'26/02/2424.324.32424.1-0.43-1.751.2224.47-1.4913,5182,8304.783.2700-10,941-10,9411.14+2,30031,149-102230.72
'26/02/2324.82524.424.5-0.55-2.192.2324.221.315,4212,6735.773.79+1380-11,917-11,7791.19+2,87328,849+82330.81
'26/02/1125.125.22525.1-0.1-0.40.624.940.65,5601,2554.431.3900-4,327-4,3271.2+39225,98602250.87
'26/02/1025.225.325.125.2-0.42-1.640.6225.22-0.1210,2181,7095.982.57+20-8,689-8,6871.24+2,11525,594-22250.88
'26/02/0925.525.625.525.6+0.29+1.150.5925.062.155,1756198.361.32+9370+3,757+4,6941.28-1,67423,479+12270.97
'26/02/0625.725.825.325.3-0.07-0.281.7725.41-0.368,7321,3306.572.23+1800+2,561+2,7410.78-25725,15302260.9
'26/02/0525.225.525.125.4+0.02+0.081.4625.52-0.516,7281,0396.481.700-3,067-3,0670.68+51125,410-1,2752260.89
'26/02/0425.425.425.225.4-0.76-2.910.824.782.3315,3582,4476.283.89+1,3530-11,687-10,3340.69+2,03224,899-201,5016.03
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
'26/02/032626.225.926.1001.325.572.149,4341,2357.642.46+90+4,483+4,4920-1,11022,867+111,5216.65
'26/02/0225.626.125.626.1+0.9+3.572.126.030.3817,7442,4157.354.58-600+10,096+10,0360-1,98923,97701,5106.3
'26/01/3024.825.424.725.2-0.05-0.22.8524.841.5518,9692,3628.034.7600-9,766-9,7660.03+2,00125,966+81,5105.82
'26/01/2925.625.625.225.3-0.62-2.391.5124.712.2520,6693,8295.45.2500-14,372-14,3720.03+3,78123,965-51,5026.27
'26/01/28262625.825.9-1-3.720.6725.611.1229,5714,7176.277.67-2860-24,659-24,9450.03+5,18220,184+1,4741,5077.47
'26/01/2726.826.926.726.9+0.3+1.130.7125.973.467,3309507.721.97+810+5,662+5,7430.23-1,90415,002+2330.22
'26/01/2626.626.626.526.6-0.56-2.060.4826.75-0.5615,3712,5735.974.08+590-13,372-13,3130.17+3,00316,9060310.18
'26/01/2327.227.227.127.2+0.33+1.230.626.572.176,5219966.551.77+100+4,738+4,7480.14-1,78113,903+2310.22
'26/01/2226.926.926.826.8-0.36-1.320.3727.36-1.9814,9232,6055.73400-14,520-14,5200.13+2,69515,684-4290.18
'26/01/2127.327.327.227.2-0.21-0.770.5126.81.434,6177895.851.2600-2,433-2,4330.15+11412,989-9330.25
'26/01/2027.327.427.327.4+0.03+0.110.3726.911.792,6244016.540.7200+96.8+96.80.15+9312,875+11420.33
'26/01/1927.427.527.327.4-0.16-0.580.7627.38-0.044,0639194.421.11-20-340-3420.14-5212,7820310.24
'26/01/1627.527.627.427.5+0.34+1.250.5127.380.549,9291,2837.742.73+720+3,264+3,3360.15-1,00912,834+6310.24
'26/01/1526.927.226.927.2+0.31+1.151.2327.5-1.1410,7511,4287.532.9100-5,201-5,2010.09+1,52213,843-27250.18
'26/01/1426.926.926.826.9-0.53-1.930.3326.32.1619,6023,1996.135.27-1670-18,375-18,5420.09+3,19312,3210520.42
'26/01/1327.427.527.327.4-0.25-0.90.7226.712.5510,2192,1014.862.8-30-8,570-8,5730.27+1,6089,128+5520.57
'26/01/1227.627.927.627.7-0.54-1.911.1327.470.6916,8672,7346.174.67-20-12,374-12,3760.3+2,0907,520-33470.62
'26/01/0928.228.328.228.2-0.88-3.030.3427.651.9516,7552,5506.574.72+50-15,559-15,5540.35+3,0815,430-5801.47
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
'26/01/082929.12929.1-0.02-0.070.5228.322.611,8683165.910.54-20+1,104+1,1020.4-1942,349+1853.62
'26/01/072929.128.929.1+0.86+3.050.7429.23-0.458,5261,2746.692.47-30+7,205+7,2020.38-1,0732,543+7843.3
'26/01/0628.228.328.228.2-0.44-1.530.3828.67-1.526,3351,1745.41.79+10-6,051-6,0500.38+1,3653,616-11772.13
'26/01/0528.428.728.428.7+0.31+1.091.1628.092.062,8475734.970.81+20+2,267+2,2690.39-4782,251+1883.91
'26/01/0228.528.528.428.4+0.09+0.320.4628.58-0.743,1403758.370.89+20+2,487+2,4890.39-5202,729+2873.19
'25/12/3128.328.428.228.3+0.03+0.110.7428.53-0.881,2723174.010.3600-150-1500.38-353,249+1852.62
'25/12/3028.428.428.228.2-0.34-1.190.7328.27-0.074,3118225.241.2200-3,688-3,6880.38+4383,2840842.56
'25/12/2928.628.728.628.6+0.45+1.60.528.21.367,7401,0777.192.2200+4,434+4,4340.38-2,2162,846+9842.95
'25/12/2628.128.22828.1+0.04+0.140.4628.88-2.632,4444525.410.6900-2,169-2,1690.38+8405,062+2751.48
'25/12/2428.128.228.128.1-0.32-1.130.3928.11-0.047,6101,3275.732.14-840-6,797-6,8810.39+2,2064,222-2731.73
'25/12/2328.428.428.328.4-0.4-1.390.3828.111.093,0025685.280.8500-2,722-2,7220.54+6712,016-12753.72
'25/12/2228.828.928.828.8-0.57-1.940.3128.291.841,3913583.890.400-977-9770.55+3471,3460876.46
'25/12/1929.429.429.329.4+0.2+0.690.3829.071.097692153.580.2300+384+3840.55+10999+2878.71
'25/12/182929.428.929.2-0.19-0.651.529.34-0.511,8403026.090.5400+779+7790.54-4179890858.59
'25/12/1729.629.629.429.4+0.19+0.650.7529.45-0.242,7214985.460.800+2,202+2,2020.54-161,407+7856.04
'25/12/162929.22929.2+0.69+2.420.5329.79-2.065,8018796.61.6900+5,291+5,2910.52+811,423+12785.48
'25/12/1528.528.628.528.5+0.2+0.710.2828.98-1.682,7084266.360.7700+2,560+2,5600.49-1491,3420664.92
'25/12/1228.428.428.328.3+0.13+0.460.4628.66-1.272,7323477.870.7700+2,486+2,4860.48-71,491+8664.43
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
'25/12/112828.227.928.2000.8528.56-1.381,2772495.130.3600+481+4810.47-301,4980583.87
'25/12/1028.228.228.128.2+0.16+0.570.2128.140.113,2964746.950.9300+3,190+3,1900.46-2291,528+9583.8
'25/12/0927.92827.928+0.57+2.080.3328.24-0.828,3349868.452.3300+7,889+7,8890.44-1,1911,757+34492.79
'25/12/0827.527.527.427.4-0.31-1.120.4727.96-1.96,8801,2655.441.8900-6,509-6,5090.43+1,2172,948-3150.51
'25/12/0527.727.827.727.8-0.09-0.320.3627.431.152,2134035.490.6100-2,038-2,0380.46+2271,7310181.04
'25/12/0427.927.927.827.8-0.25-0.890.2827.630.752,1513765.720.600-2,127-2,1270.47+1841,504+1181.2
'25/12/0328.128.228.128.1+0.25+0.90.6127.980.393,9645067.831.1200+1,995+1,9950.47+701,320+17171.29
'25/12/0227.827.827.827.8+0.13+0.470.3628.14-1.088181724.750.2300+175+1750.47-131,250000
'25/12/0127.92827.727.7-0.29-1.040.8927.83-0.433,5556905.150.9900-2,993-2,9930.4701,263000
'25/11/28282827.928-0.3-1.060.3528.2-0.712,3263826.090.6500-418-4181.69-201,263000
'25/11/2728.228.328.228.3-0.09-0.320.3528.140.577271116.550.2100-72.8-72.81.69-101,283000
'25/11/2628.428.428.428.4+0.17+0.60.3528.140.889522184.370.2700+42.9+42.91.69-141,293000
'25/11/2528.128.228.128.2-0.21-0.740.4928.51-1.038812064.280.2500-439-4391.69-11,307000
'25/11/2428.528.528.428.4+0.13+0.460.2828.081.232,0113405.920.5700+1,867+1,8671.69-361,308000
'25/11/2128.228.428.128.3+0.57+2.061.0128.46-0.576,4681,0875.951.83-72.50+6,029+5,9571.63-1191,344000
'25/11/2027.727.827.727.7+0.38+1.390.2927.98-0.95,9927208.321.66+210+5,521+5,5421.58-11,463000
'25/11/1927.327.427.327.4-0.43-1.550.4327.85-1.836,5511,1335.781.7900-6,060-6,0601.5301,464000
'25/11/1827.727.827.727.8-0.04-0.140.4727.212.051,3622176.280.3800+165+1651.5901,464000
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
'25/11/1727.727.827.727.8+0.11+0.40.4327.570.94,02639110.31.1200+1,244+1,2441.59-21,464000
'25/11/1427.927.927.327.7-0.54-1.912.1627.510.723,8598534.521.0700-2,387-2,3871.56-101,466000
'25/11/1328.328.428.228.2+1.05+3.860.5528.130.425,8491,0685.481.6500+5,113+5,1131.56-931,476000
'25/11/1227.227.227.127.2-0.38-1.380.3328.21-3.712,9425685.180.800-2,092-2,0921.4801,570000
'25/11/1127.527.627.527.6+0.15+0.550.2927.081.81483994.880.1300+103+1031.48-241,570000
'25/11/1027.527.627.427.4-0.25-0.90.4727.5-0.261,1662265.160.3200-605-6051.4501,594000