≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00665L 富邦恒生國企正2 (還原股價) / K線圖(月)

00665L 富邦恒生國企正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
9.179.29-0.12-1.29%3.01%9.229.369.08
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%)
12,3881.14億1,10311.2張/筆9.219.23 (-0.65%)
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)
39,7563.6億2,36016.8張/筆9.06+0.74 (+8.65%)

連續漲跌: 連2漲→跌  ( -0.12元 / -1.29%)

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。

00665L 富邦恒生國企正2 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共124月｜股價已還原
月成交價: 9.17元 (+0.88元/ +10.6%)成交均張: 1.75萬張/日成交均額: 1.54億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第31低
-
連3跌→漲
(+0.88元/ +10.6%)
第45高
近4月新高
第45高
近4月新高

* 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
9.17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8.388.298.548.589.6310.311.78.556.6716.721.9--10.7
漲跌價+0.79+0.88+0.63+0.59-0.46-1.11-2.5+0.62+2.5-7.5-12.7---1.54
漲跌幅+9.43%+10.6%+7.38%+6.88%-4.78%-10.8%-21.4%+7.25%+37.5%-45%-58.1%---14.4%
振幅12.4%13.9%17.4%17.4%21.9%34.2%43.6%68.9%134%82.5%185%--45.9%
成交張數6.72萬8.74萬14.4萬22.1萬61.8萬210萬487萬1,589萬3,092萬3,998萬4,105萬--403萬
成交金額6.01億7.7億12.3億19億55.7億189億488億1,597億2,600億3,328億3,608億--392億
週轉率16.5%21.4%35.2%54.1%152%516%1195%3895%7579%9801%10063%--987%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M1158.219.368.219.17+0.88+10.613.99.24-0.887.417.57.71.54+3.670+34.3+382.2-2.9652.9+0.170.360.67
26M10198.8497.878.29-0.55-6.2212.88.270.191759.2214.90.78+2.680-8.38-5.691.23+0.0155.8-0.170.180.33
26M09209.469.718.648.84-0.61-6.4611.38.85-0.11798.9716.30.82-1.210-18-19.20.64+0.655.8-0.420.360.64
26M08219.9410.19.29.45-0.42-4.269.129.47-0.2423811.322.81.09-2.210+7.78+5.570.95+0.1455.2-1.180.781.41
26M07227.5410.27.489.87+2.43+32.7369.91-0.458826.752.62.39+1.660+164+1661.62-29.755.1+1.461.953.54
26M06219.34107.267.44-1.89-20.329.67.440.0256526.948.62.32-0.10-67.4-67.50.97-1.6784.8-0.130.50.59
26M052010.110.88.959.33-0.54-5.4718.59.320.1436318.235.91.79-1.270-38.9-40.20.89+12.386.3-1.870.630.73
26M04209.5410.59.279.87+0.69+7.52139.91-0.4431615.831.41.57+0.520+45.6+46.21.25-10.774-0.122.53.38
26M032210.210.699.18-1.3-12.415.19.18-0.015712655.52.52+2.530-13-10.51.02+3.7784.9-0.322.623.08
26M021211.611.610.510.5-1.22-10.49.8310.470.0636730.640.33.36-8.20-74.8-830.56+14.281.1-1.292.933.62
26M012110.712.210.711.7+0.99+9.241411.73-0.2257727.566.43.16+13.50+95.8+1092.53-20.466.9+0.474.226.32
25M122211.411.610.310.7-0.58-5.1410.810.73-0.2144620.348.82.22+0.620-56.8-56.21.29+14.887.2-5.043.754.3
25M112011.512.410.711.3-0.25-2.171411.3-0.1149324.656.92.85+0.330+35.2+35.51.29-20.372.4-0.868.7912.1
25M102012.212.91111.5-0.61-5.0215.111.520.1964732.376.33.81+0.050-43.4-43.31.16+7.692.7-0.419.6410.4
25M092111.112.610.812.2+1.25+11.516.412.18-0.2568132.479.73.79+2.050+91.1+93.21.26-19.385.1+5.1510.111.8
25M082110.611.610.310.9+0.26+2.4412.910.91-0.1463430.269.33.3+5.680-8.63-2.950.81+3.87104-0.144.914.71
25M072310.111.59.5810.6+0.54+5.3518.810.64-0.0165128.368.62.98+2.940+18.7+21.62.18-6.33100+1.335.055.03
25M06219.510.68.9810.1+0.26+2.6416.8100.9963730.363.53.02-1.120+64.2+63.12.68-8.19107-2.423.723.49
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M05209.4110.29.149.84+0.54+5.8111.99.810.373736.871.53.58-2.060+3.07+1.012.54+5.44115+0.786.145.34
25M042011.311.57.439.3-1.82-16.436.99.45-1.611,17758.81065.32-14.10-2.14-16.32.47-15.8110-6.645.364.89
25M032111.213.210.511.1-0.6-5.1222.611.2-0.721,57875.11878.93+3.720-48.9-45.23.53+11125-3.38129.57
25M02198.3812.38.2111.7+3.59+44.250.611.86-1.191,47577.61558.15-3.470+248+2452.63-59.9114+10.415.413.4
25M01158.318.547.38.13-0.28-3.3314.78.18-0.6261641.149.33.29-9.420+44.4+352.64-8.84174-0.474.962.85
24M12227.789.267.668.41+0.68+8.820.78.43-0.241,01446.184.13.82-5.840+52.3+46.53.45+1.29183+1.525.432.96
24M11218.469.457.357.73-0.68-8.09257.710.261,33063.31095.21+19.60-36.2-16.63.93+7.14182-3.373.912.15
24M10198.9311.88.258.41-0.94-10.138.48.47-0.711,9851041879.84-30.10-177-2071.49+50.4175-1.977.274.16
24M09206.599.45.879.35+2.6+38.552.39.270.861,27363.693.44.67+39.20+156+1955.77-37.3124+4.369.257.44
24M08226.366.755.796.75+0.39+6.1315.16.661.331,02246.563.62.89+0.220+68.6+68.83.1-10.9162+1.454.893.02
24M07216.667.226.086.36-0.35-5.22176.320.631,2395983.13.96+4.350-43.7-39.33.01+10.4172-0.933.441.99
24M06196.887.296.526.71-0.28-4.01116.660.751,27967.388.34.65-0.440-65.3-65.82.24+29162-2.734.382.7
24M05226.518.096.426.99+0.44+6.7225.56.743.581,43865.31064.82-17.90-101-1192.26+29133-1.167.15.34
24M04205.676.795.46.55+0.9+15.924.66.59-0.611,37268.681.44.07+8.810+120+1294.18-41.2104+5.398.267.94
24M03215.345.935.155.65+0.25+4.6314.45.60.881,40066.677.33.68+9.640-10-0.373.53+14.9145-0.132.871.97
24M02134.655.684.445.4+0.81+17.6275.350.9388568.145.13.47+0.880+64.4+65.22.34-17.4130+0.932.992.3
24M01225.655.714.234.59-1.01-1826.44.521.531,36161.965.82.99-0.890-156-1571.76+5.3148+0.642.061.4
23M122166.015.175.6-0.35-5.8814.15.62-0.3686441.247.62.27+6.360-68.9-62.62.53+3.65142-0.111.431
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M11226.277.025.875.95-0.23-3.7218.65.940.1782537.553.32.42-26.50-70.4-96.81.86+25.5139+0.461.541.11
23M10206.837.26.056.18-0.47-7.0717.36.24-0.9767233.643.92.19+13.30-18.9-5.594.39-6.74113+0.381.080.95
23M09207.287.816.66.65-0.61-8.416.76.551.570135.1502.5-15.40-99.5-1152.29+30.3120-0.470.70.58
23M08228.9396.627.26-1.53-17.427.17.27-0.1489240.667.13.05-7.540-98.7-1065.51+13.289.7-1.681.171.3
23M07217.597.028.79+1.26+16.726.38.760.3481738.9633+16.70+18.2+34.96.66-3.676.5+1.552.833.7
23M06206.748.46.697.53+0.92+13.925.97.41.7366633.350.72.54-5.260+41.1+35.82.79-2.3780.1+0.481.281.59
23M05228.138.56.616.61-1.49-18.423.36.78-2.5784538.465.92.99-10.30-85.9-96.14.02+15.782.4-0.090.80.97
23M04178.488.97.718.1-0.64-7.3213.68.030.8643725.736.52.15-7.980-19.4-27.43.44+3.1466.8+0.240.891.34
23M03238.039.227.538.74+0.41+4.9220.38.79-0.5783936.5693+8.590-45.8-37.25.68+11.363.6+00.661.03
23M021810.310.78.38.33-1.87-18.323.58.21.5645225.142.22.34-11.70-87.7-99.41.48+26.352.4-0.520.651.25
23M01138.5611.18.1710.2+1.56+18.133.610.2032024.631.52.43+4.320+1.35+5.674.58+0.2426.1+0.381.174.49
22M12228.2597.788.64+0.94+12.215.88.67-0.3550422.9431.95-9.240-0.91-10.22.34+3.4225.9-0.260.793.07
22M11225.177.875.127.7+2.44+46.452.37.94-3.1248121.932.51.48+8.160-12.7-4.566.82-1.1922.4+0.891.064.71
22M10207.318.155.035.26-2.09-28.442.45.024.5625612.816.10.81-0.760-23.5-24.22.55-0.0623.6-0.110.160.7
22M09219.69.717.227.35-2.53-25.625.27.37-0.271597.5613.50.64-4.510-29.2-33.71.93+9.2623.7+0.110.281.17
22M08239.75108.889.88+0.02+0.211.49.71.821546.6814.60.63+4.120-17.2-13.15.94+2.0114.4+0.020.171.19
22M072112.112.59.789.86-2.27-18.722.19.810.511175.5912.80.61-3.60-9.23-12.82.29+412.4-0.150.151.22
22M062110.812.610.312.1+1.42+13.32111.971.321265.9914.20.68-2.650-1.29-3.956.13-0.088.43+0.070.33.55
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M052110.510.88.4810.7+0.36+3.4822.611.04-3.081446.8713.90.66+1.520-0.8+0.728.63+0.258.5+0.160.232.73
22M041911.1128.8810.4-0.96-8.4927.610.68-3.1987.14.588.920.47+0.770-13.3-12.56.34+1.918.26-0.050.080.91
22M032313.513.67.9711.3-2.19-16.242.111.280.271436.215.10.66-0.070-18.8-18.86.64+1.556.35+0.120.121.97
22M021515.316.213.313.5-1.46-9.7619.213.22.2225.31.693.730.25-3.760-3.97-7.733.04+1.174.8-0.010.010.17
22M011814.31613.215+1.2+8.7220.315.1-0.9429.21.624.340.24+0.560+1.78+2.347.61-1.063.63+0.020.020.5
21M122214.71613.713.8-0.89-6.0816.213.78-0.1520.50.9330.14-2.040-5.44-7.483.3+1.534.69000.06
21M1122171814.614.6-2.53-14.719.414.8-1.0215.60.712.560.12-2.410-1.98-4.390.78+1.093.16+000.09
21M102016.118.614.917.2+1.17+7.3123.416.941.413.70.682.310.12-0.950-0.21-1.162.73-0.462.07000.1
21M092017.619.315.516-1.01-5.9322.216.13-0.7511.30.561.930.1-0.960-2.14-3.12.26+0.352.53+000.08
21M08221819.51617-0.64-3.6219.917.81-4.649.550.431.690.08-0.640-1.16-1.82.33+0.292.18000
21M072224.424.416.817.7-6.78-27.73118.14-2.7211.20.512.280.1-1.140-1.73-2.863.47+0.591.89000
21M062124.525.623.224.4-0.01-0.049.8224.11.392.240.110.550.03+0.130+0.2+0.337.81+0.021.3000
21M052124.82522.324.4-1.1-4.3110.824.73-1.155.810.281.380.07-0.070-0.18-0.256.98+0.11.28000
21M041925.926.924.625.600925.56-0.047.290.381.860.1+0.650-0.47+0.187.44-0.271.18000
21M03222828.62425.6-1.71-6.2716.625.380.677.190.331.90.09-0.190-0.72-0.913.64+0.381.45000
21M02132731.826.527.3+0.18+0.6619.626.891.365.250.41.540.12+0.050-0.95-0.91.48-0.031.07+000.37
21M012024.730.624.227.1+2.55+10.426.126.930.559.450.472.590.13+0.560+0.53+1.098.36-0.791.1000
20M122324.524.82324.5-0.2-0.817.2824.57-0.167.840.341.850.08-1.070-0.46-1.534.21+1.141.89000.16
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M112120.825.620.824.7+3.62+17.122.924.271.864.890.231.150.05+1.090+0.19+1.2812.1-0.220.7500.011.07
20M101919.622.419.421.1+1.69+8.715.720.861.186.150.321.310.07+0.470+1.11+1.587.19-0.70.9700.010.82
20M092222.122.21919.4-3.55-15.514.119.290.679.60.441.980.09-0.060-2.25-2.313.96+0.741.6700.010.48
20M082122.424.121.623+0.51+2.2711.321.974.358.70.411.980.09+0.240-0.01+0.224.41+0.080.9300.010.86
20M072320.926.220.822.5+1.54+7.3626.122.181.2511.40.52.690.12+0.120+0.07+0.182.75+0.530.8500.010.94
20M062019.822.619.720.9+1.35+6.914.820.681.1513.90.72.960.15-0.110+0.43+0.321.96-0.070.32-0.010.012.52
20M052020.821.618.619.6-2.65-11.91419.86-1.487.440.371.490.07-0.250+0.28+0.042.73+0.120.39-0.030.013.58
20M042019.622.219.322.2+2.63+13.41521.592.842.70.130.560.03+0.330+0.62+0.957.9-0.090.2800.0415.6
20M03222425.215.219.6-4.81-19.741.220.24-3.328.490.391.720.08-0.020+0.4+0.385.62-0.780.37+0.040.0512.5
20M021923.826.623.424.4+0.3+1.2413.424.96-2.36.240.331.570.08-0.050+0.34+0.35.74-0.161.15-0.030.010.87
20M011528.929.623.924.1-4.04-14.420.323.592.124.220.281.140.08+0.360-0.62-0.266.06-0.031.3+0.010.043.22
19M122224.328.62428.1+3.81+15.719.228.19-0.185.570.251.470.07+0.910+1.04+1.956.79-0.621.33+0.020.042.7
19M112125.427.524.324.3-1.22-4.7712.424.310.085.670.271.460.07-0.670-0.74-1.40.68+0.571.95+0.010.020.92
19M102124.626.32425.6+0.93+3.789.0625.76-0.823.690.180.930.04+0.10+1.06+1.164.98-0.71.38-0.020.010.58
19M09192426.82424.6+0.19+0.7811.624.520.415.640.31.420.07-0.010-0.71-0.724.31+0.762.0800.031.25
19M082126.826.922.724.4-2.75-10.115.424.370.2513.50.643.230.15-0.590-0.97-1.564.35+0.431.32+0.010.032.27
19M072328.729.12727.2-0.52-1.887.5127.170.043.780.161.060.05+0.350+0.3+0.667.94-0.130.89-0.010.022.13
19M061924.928.324.827.7+2.18+8.5413.928.04-1.235.420.291.440.08+0.110+0.79+0.95.73-0.091.02+0.010.033.13
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M052230.230.424.825.5-5.03-16.518.225.290.95.40.251.450.07+0.60-0.5+0.14.9-0.081.11-0.020.022.26
19M042030.632.23030.6+0.9+3.047.3530.360.624.360.221.360.07+0.790+0.79+1.586.54-0.131.18-0.020.054.14
19M03203131.628.529.6-1.35-4.3510.229.530.44.630.231.390.07+0.430+0.33+0.762.28-0.161.31-0.080.075.04
19M021327.531.127.431+3.83+14.113.830.112.875.20.41.510.12+1.270+0.43+1.75.1-0.271.48+0.040.1510.1
19M012123.727.722.227.2+3.69+15.723.427.34-0.636.460.311.60.08+1.470+0.77+2.253.35-1.141.75+0.060.116.24
18M122127.428.122.623.5-2.84-10.820.923.260.948.520.412.130.1-0.170+0.13-0.041.03-0.572.88-0.230.051.84
18M112224.327.424.326.3+2.08+8.5812.826.49-0.658.290.382.150.1+1.160+1.18+2.355.67-0.973.45+0.230.288.18
18M102228.62923.324.2-4.63-1619.724.29-0.2117.20.784.360.2+0.160-2.1-1.940.98+1.134.42-0.10.061.24
18M091928.129.424.928.9+0.59+2.0915.729.02-0.5211.20.593.050.16+0.260+2.23+2.54.21-0.983.3+0.070.164.86
18M082329.429.725.728.3-0.64-2.2113.828.150.469.510.412.650.12-0.150+1.82+1.672.86-0.634.27+0.010.092.15
18M072228.429.82628.9+0.44+1.5413.528.95-0.113.10.63.640.17+0.670+0.59+1.263.32-0.584.9+0.060.081.69
18M062032.835.327.428.5-4.06-12.524.428.380.3514.20.714.470.22+0.280-1.48-1.211.01+0.935.4800.020.33
18M052233.835.831.532.5-1.85-5.3812.433.07-1.6313.80.634.670.21-0.240-0.71-0.950.09-0.144.55-0.020.020.46
18M041833.334.83234.4+0.99+2.968.2934.4-0.0312.10.674.030.22-0.270+1.19+0.920.97-0.224.7+00.040.85
18M03233537.43233.4-3.31-9.0214.734.91.5212.10.53+0.510-4.8-4.292.87+1.014.92-0.110.040.71
18M021342.143.431.436.7-4.71-11.428.936.70.0330.12.3111.20.86+0.030-5.84-5.80.11+1.263.91+0.060.143.66
18M012232.444.732.441.4+9.21+28.63842.41-2.3932.81.4912.90.58+0.990-4.53-3.530.52+0.552.75+0.070.082.87
17M122131.732.629.432.2+0.54+1.719.9832.34-0.418.90.95.910.28+2.70-2.1+0.62.78-0.12.2-0.020.010.54
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M112232.134.831.231.7-0.4-1.2511.131.640.0933.61.53110.5+0.110-0.34-0.231.49-0.312.3-0.080.031.17
17M10192933.42932.1+2.96+10.21531.920.4721.71.146.90.36+1.60-0.42+1.180.94-0.142.62+0.030.13.98
17M092230.731.128.629.1-1.3-4.278.2921.50.986.390.29+0.380-2.04-1.662.61+0.32.75-0.020.082.83
17M082328.431.52730.4+2.07+7.315.730.75-1.1234.41.59.970.43+0.25-0.2+1.39+1.450.95+0.352.46+0.010.13.87
17M072125.528.925.128.3+2.99+11.814.828.46-0.4234.61.659.440.45+3.320+0.78+4.115.25-0.522.1-0.010.094.09
17M062326.226.324.825.4-0.55-2.125.9525.46-0.4341.41.810.60.46+3.3-0.95+2.72+5.074.48+0.332.63-0.340.13.81
17M052024.226.222.625.9+1.71+7.0715.225.95-0.1932.91.6480.4+1.640+2.78+4.424.2-1.162.3+0.240.4418.9
17M04182525.123.124.2-0.41-1.678.0524.26-0.2933.61.878.070.45-0.31-0.1-6.74-7.151.52-0.063.46-0.060.195.55
17M032325.226.723.824.6-1.03-4.0211.224.590.0453.62.3313.50.59-0.6-0.2-4-4.82.48+1.133.52-0.220.257.07
17M021822.926.32225.6+2.97+13.11925.71-0.3151.42.8612.60.7+0.170+7.59+7.765.01-2.342.4+0.230.4719.7
17M011621.323.12122.7+1.27+5.949.7722.68-0.0948.43.0210.90.68+6.98-0.05+10.3+17.26.71-7.464.74+0.170.245.11
16M122223.624.120.221.4-2.22-9.416.921.330.2887.43.9719.50.88-8.480-6.38-14.92.83+3.9312.2-0.220.080.62
16M112222.42420.323.6+1.11+4.9316.423.71-0.421225.5427.11.23-0.54-0.35-3.9-4.7915.4+0.88.28+0.290.33.58
16M102022.924.621.822.5-0.36-1.5712.422.280.9874.83.7417.10.86-0.64-0.15-10.4-11.212.1+2.097.48+000.07
16M091922.325.32222.9+0.37+1.6514.322.471.7162.33.2814.60.77+4.620-14.7-10.112.5+3.095.4+000.06
16M08192023.72022.5+2.47+12.318.322.480.0465.63.4514.50.760+1-7.02-6.020+2.312.31+000.04