≡
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(周)

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 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第45週 交易資料統計

共501周｜股價已還原
周成交價: 161.15元 (-26.65元/ -14.2%)成交均張: 2,176張/日成交均額: 3.74億元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第43高
近29周新低
連4跌
(-59.2元/ -26.8%)
第83高
近501周新高
第10高
近501周新高

* 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
週別		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
26W455184185160161-26.6-14.213.51572.5710.92.1818.73.74-0.040-5.58-5.620.52+0.241.69-0.070.074.14
26W444195200185188-7.5-3.847.53186.770.553.740.937.161.79-0.020-1.92-1.940.23+0.021.45-0.020.149.5
26W434196201195195-8.15-4.012.78195.040.133.050.766.011.5-0.030-1.45-1.480.24+0.021.44+0.010.1510.7
26W425220220199203-16.8-7.659.67199.32.043.950.798.151.63+0.030-1.51-1.480.25+0.181.41+0.020.1410.3
26W414217222215220+6.85+3.212.97220.020.132.210.554.851.21-0.040+0.64+0.590.21-0.111.23-0.010.1310.5
26W404209216207213+2.45+1.164.1214.09-0.32.060.524.361.0900-0.02-0.020.27+0.041.34+00.1410.1
26W394203216202211+11.8+5.96.57213.61-1.243.260.816.91.72+0.030+0.81+0.840.27-0.041.3-0.010.139.98
26W385193199192199+5.05+2.64.02200.32-0.542.020.43.920.78-0.030-0.57-0.60.23+0.061.34-0.010.1410.7
26W375200202193194-6.75-3.364.7193.170.532.540.515.041.01-0.010-0.09-0.090.26+0.011.2900.1511.7
26W365197201193201+0.15+0.073.86201.22-0.143.550.716.971.39-0.030+0.49+0.460.27-0.011.27-0.020.1612.2
26W355198202194201+3.1+1.573.89200.730.042.190.444.350.87-0.020-0.77-0.790.31+0.061.28-0.030.1713.6
26W345209210197198-10.7-5.116.14195.740.993.030.616.161.23+0.030+0.07+0.10.2-0.111.22+0.040.216.7
26W335205209202208+7.7+3.843.46208.45-0.053.20.646.581.32+00+1.2+1.210.39+01.3200.1712.6
26W325188206188201+12.4+6.599.69203-1.173.110.626.161.23+0.080-0.33-0.250.39+0.121.32+0.040.1712.9
26W315189190174188-0.6-0.328.79186.830.754.890.988.881.78-0.080-1.77-1.850.29+0.161.2-0.040.1311.1
26W305193198187189-2.7-1.415.851870.984.090.827.881.58+0.030-0.78-0.750.1701.04+0.020.1716.6
26W295206209192192-10.4-5.178.56189.411.124.230.858.451.69-0.060-0.67-0.740.14-0.091.0400.1514.8
26W284208208200202-3.9-1.893.72202.49-0.242.910.735.911.48+0.0200+0.020.22-0.161.14+0.010.1613.8
交易
週別		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
26W275201216200206+6.2+3.17.69205.640.133.780.767.891.58+0.090+0.14+0.240.18+0.241.29+00.1511.4
26W265218218197200-14.5-6.779.8196.41.657.271.4515.13.03-0.040+1.08+1.040.06-0.151.05-0.010.1413.7
26W254215221213214+7.2+3.483.77212.460.813.9918.622.16-0.030-0.96-0.990.11+0.081.19+00.1512.8
26W245202209194207-10.1-4.657207.72-0.357.181.4414.52.89-0.050-0.87-0.910.15+0.081.11-0.020.1513.7
26W235222225215217-1.85-0.844.43214.031.414.550.91102.01+0.020+0.61+0.630.22-0.041.02-0.010.1716.5
26W225213219211219+9.95+4.763.78220.07-0.514.710.9410.12.02-0.070+1.01+0.930.2-0.351.0700.1817.1
26W215201209199209+2.4+1.165.15210.41-0.685.161.0310.42.09-0.020-0.01-0.020.3+0.021.42-0.050.1813
26W205205210203207+8.75+4.423.87206.97-0.186.371.2713.12.63-0.110+0.37+0.260.32-0.241.4-0.010.2416.8
26W195186198184198+20.2+11.47.66200.91-1.556.111.2211.72.3300+2.45+2.450.44+01.64-0.030.2515.2
26W184181182177178+2.2+1.253.11178.35-0.396.871.7212.33.09+00+3.17+3.180.43+01.64-0.020.2817
26W175170176170175+7.8+4.653.58176.84-0.799.841.97173.4+0.150+3.96+4.110.48-0.31.64-0.060.2917.9
26W165151168151168+14.3+9.3311.5172.11-2.669.861.97163.200-0.6-0.60.28-0.351.94-0.020.3618.4
26W154142154140153+16.7+12.29.66154.44-0.718.062.02123.01+0.030+3.27+3.290.24+0.042.29-0.020.3816.4
26W144131141129137-1.65-1.198.68139.28-1.929.992.513.43.34-0.370-0.75-1.120.21+0.12.200.3917.7
26W135139144137138-7.9-5.45.06136.621.2117.33.4724.34.87+0.350+6.72+7.070.61+0.472.11+0.020.3918.7
26W125148153146146-2.65-1.784.7144.251.336.11.229.031.81+0.030-2-1.980.22+0.11.64-0.030.3722.5
26W115144155142149-6.4-4.128.76149.52-0.459.61.9214.22.84-0.010-2.62-2.630.2-0.131.54-0.020.425.9
26W105152157148155-2.5-1.585.2155.96-0.4510.12.0215.43.08+0.020-1.29-1.270.21+0.091.67-0.030.4225.4
交易
週別		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
26W094156158151158-0.3-0.194.18158.2-0.297.151.79112.75-0.030-2.52-2.550.19+0.21.58+0.030.4528.7
26W073157159157158+9.8+6.611.18158.030.014.331.446.842.28+0.020+1.77+1.790.23-0.161.38-0.040.4330.8
26W065163167147148-17.2-10.412.4147.780.3115.13.0323.74.75-0.010-7.22-7.240.21+0.321.55-0.020.4630
26W055162170162166+1.65+1.015165.010.35.891.189.841.97+0.030+1.47+1.50.23-0.121.22-0.020.4839.5
26W045160164157164-1.35-0.824164.54-0.426.491.310.42.08-0.040-1.43-1.470.2+0.081.34+0.020.5137.6
26W035165167162165+1.6+0.982.72165.040.15.821.169.611.92-0.010+1.64+1.630.25-0.11.26-0.010.4838.3
26W025161166161164+0.4+0.252.94164.69-0.676.621.3210.82.17+0.020-0.43-0.410.26-0.161.36-0.010.4936.1
26W014166166162163-3.05-1.832.77161.41.14.091.026.71.67+0.030-0.63-0.60.24-0.061.52+0.030.533.2
25W524164167164166+7.15+4.491.95166.88-0.383.530.885.831.46-0.040+1.26+1.220.2-0.041.57+00.4730
25W515161162154159-7.95-4.764.7159.35-0.166.741.3510.72.13+0.080-3.99-3.910.25+0.291.6100.4729.1
25W505168169163167-0.7-0.423.25166.20.514.260.857.111.42-0.010-0.29-0.30.16-0.121.3300.4735.7
25W495162168161168+4.25+2.64.07168.61-0.524.410.887.271.45-0.010+1.16+1.150.18+0.021.45-0.010.4833
25W485152164151164+14.8+9.998.21165.38-1.155.271.058.341.67-0.030+1+0.960.19-0.171.42+0.030.4934.3
25W475162162148149-11.2-6.989.14145.282.2710.72.1516.53.3+0.080-5.43-5.350.23+0.311.59-0.010.4629
25W465164169159160-3.15-1.936.17158.280.957.541.5112.42.47-0.030-2.48-2.510.07+0.061.2800.4837.1
25W455174174161163-11.5-6.597.11160.971.218.011.613.32.66-0.140-3.68-3.820.09+0.131.22+0.020.4839.3
25W445168177168174+14.2+8.865.62173.930.37.251.4512.52.51+0.110-0.29-0.170.28-0.051.09-0.280.4642.2
25W434160164160160+4.9+3.152.7160.37-0.083.80.956.131.53+0.020+0.04+0.060.13-0.061.1400.7465.1
交易
週別		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
25W425158160155155-8.9-5.423.2155.59-0.1510.72.1316.93.37-0.030-4.02-4.050.2+0.081.2-0.020.7462.1
25W413161164160164+2.25+1.392.35163.770.293.31.15.351.78-0.050-0.95-10.31+0.141.12-0.050.7668.4
25W404157162157162+7.5+4.853.5161.650.223.020.764.811.2+0.010-0.88-0.870.39-0.040.9800.8182.8
25W395157159154154-1.15-0.743.37154.260.154.410.886.921.38-0.020-0.88-0.90.38-0.071.02-0.060.8179.4
25W385151156151156+5.45+3.633.2156.12-0.35.031.017.721.54-0.030+2.12+2.090.39-0.211.09-0.050.8880
25W375147150147150+3.15+2.142.31150.37-0.114.650.936.91.38+0.10+1.29+1.390.42-0.381.3-0.030.9270.9
25W365145147142147+0.4+0.273.61147.16-0.075.831.178.41.68-0.020+0.16+0.150.28+0.011.68+0.030.9556.8
25W355145147143147+6+4.272.81146.540.085.171.037.521.5+0.020+0.37+0.390.31-0.171.67-0.030.9255.4
25W345149149141141-9-6.015.68140.640.016.691.349.631.93-0.040-1.96-1.990.43+0.151.84-0.050.9551.8
25W335147150146150+5+3.463.01149.530.084.260.856.331.27+0.150+0.44+0.591.49-0.051.69+0.03159.3
25W325138145138145+2.3+1.625.37144.93-0.195.961.198.421.68-0.120-0.31-0.441.27-0.071.74+0.010.9755.5
25W315145148142142-0.9-0.634.5141.960.275.251.057.591.52-0.020+0.35+0.331.45+0.181.82-0.010.9652.8
25W305141144141143+1.35+0.951.94143.37-0.083.80.765.41.08+0.090+1.46+1.561.56-0.241.63-0.010.9759.4
25W295137142136142+3.9+2.833.95142.49-0.424.070.815.681.14-0.060+1.15+1.091.39+0.121.87-0.020.9852.6
25W285138138137138-0.2-0.141.3137.970.023.90.785.361.07-0.040+1.54+1.51.53-0.161.75+0.04157.4
25W275136139135138+3.6+2.673.23139.21-0.736.131.238.391.68-0.080+3.37+3.291.48-0.381.91+0.030.9750.7
25W265124135124135+9+7.178.96135.47-0.656.431.298.411.68+0.220+3.43+3.652.33-0.12.29-0.020.9441.1
25W255126128125126+1.35+1.092.74125.130.375.61.127.061.41+0.240+1.29+1.532.07-0.062.39+0.010.9640.2
交易
週別		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
25W245127129124124-1.45-1.154.49125.49-16.871.378.691.74-0.150+2.1+1.951.77-0.482.45-0.090.9538.8
25W235122127121126-1.8-1.414.78127.25-1.235.871.177.291.46-0.060+1.25+1.181.95-0.032.94+0.081.0435.5
25W224120128120128+7.3+6.076.41122.933.586.421.67.961.99+0.040+1.16+1.22+0.162.97+0.010.9632.5
25W215121124120120-2.45-23.18118.081.768.111.629.841.97-0.130+4.53+4.41.94-0.342.81-0.010.9634.1
25W205113123113123+13.3+12.29.33124.1-1.189.51.911.32.27-0.220+4.36+4.131.99-0.153.15-0.030.9630.6
25W195108110106109+1.8+1.673.07108.940.378.931.799.631.93+0.80+0.75+1.552.17-0.413.3-0.130.9930.1
25W184102108102108+5.55+5.445.88109.9-2.197.121.787.441.86+0.190+2.7+2.892.25-0.723.71+0.11.1230.2
25W17591.510387.8102+9.05+9.7416.1103.52-1.4912.92.5812.22.45+0.320+1.52+1.852.01-0.564.43+0.21.0223
25W16598.499.492.493-2.25-2.367.4691.951.0813.72.7313.22.63-0.070-0.57-0.651.61-0.064.99+0.060.8216.4
25W15576.210176.295.2-13.8-12.622.596.47-1.3341.18.2135.47.08+0.130-8.06-7.931.68-0.895.05-0.220.7514.9
25W143105109105109-4.65-4.094.01110.85-1.748.112.78.622.87-0.180-3.31-3.491.65+0.215.94-0.470.9716.3
25W135115120113114+1.1+0.985.73107.585.38.021.69.321.86+0.050+1.8+1.851.85-0.735.72+0.271.4425.2
25W125112115111112+2.45+2.233.77113.4-0.89.711.94112.19-0.260-2.96-3.211.75+0.016.45+0.321.1718.1
25W115118119107110-8.9-7.489.96112.96-2.6417.53.5119.43.89+0.10-8.98-8.882.04+1.546.44-0.050.8413.1
25W105128129119119-13-9.857.65119.36-0.3420.14.0124.84.95+00-14-142.09+1.714.9-0.10.918.3
25W094139139130132-11.1-7.765.98123.926.0911.42.8515.33.82-0.210-8.77-8.982.54+1.043.19-0.12131.4
25W085144145143143-0.15-0.11.47137.3345.041.017.271.45+00-0.9-0.93.36-0.332.1501.1252.2
25W075138143137143+3.75+2.694.37144.09-0.625.431.097.591.52+0.220+1.77+23.31-0.452.48+0.031.1245.4
交易
週別		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
25W065131140129139-0.6-0.437.64136.42.198.711.7411.72.34+0.030+0.45+0.482.88+0.082.93-0.041.0937.3
25W043136140136140+6.7+5.023.49141.94-1.354.61.536.362.12-0.140+1.92+1.772.73-0.142.8501.1439.9
25W035130135128133-0.55-0.415.08136.85-2.627.131.439.311.8600-1.68-1.682.95-0.212.99+0.061.1438.2
25W025136140132134+1.15+0.875.39129.773.086.751.359.181.84+0.040-1.97-1.943.07+0.273.2+0.011.0833.9
25W014139139133133-9.25-6.514.44136.17-2.586.991.759.422.36+0.190-3.26-3.083.11-0.282.94-0.061.0836.7
24W525138144137142+9.05+6.814.93138.52.466.351.278.891.78+0.330-0.79-0.462.94+0.293.22+0.021.1435.3
24W515144148132133-9.8-6.8710.9136.85-2.938.761.7512.22.43+0.210-2.23-2.022.33+0.122.93-0.121.1138
24W505142143139143+3.1+2.223.22143.87-0.784.40.886.231.25+00+0.73+0.732.0102.81+0.011.2343.9
24W495133140133140+6.9+5.25.35142.09-1.753.960.795.461.09-0.030+0.88+0.852.01-0.282.81+0.011.2343.7
24W485133134131133+1.4+1.072.51133.63-0.663.40.684.510.9+0.070+0.28+0.352.07-0.133.09+0.041.2239.5
24W475129132129131-1.6-1.22.41131.86-0.395.351.076.951.39+0.160-2.32-2.161.91+0.063.22-0.11.1836.8
24W465137138132133-3.75-2.743.95127.394.185.781.167.841.57-0.190+1.59+1.391.53-0.533.16+0.041.2940.8
24W455123137122137+13.5+1112.1136.78-0.066.121.227.941.59+00-0.17-0.171.82+0.243.69+0.071.2534
24W444129131122123-3.25-2.577.63123.47-0.266.191.557.811.95-0.070-0.62-0.691.83+0.063.44-0.021.1834.2
24W435128128126126-0.05-0.042.06127.9-1.194.180.845.311.06-0.050+0.14+0.091.95+0.353.39+0.011.235.3
24W425127130125126-0.7-0.553.34127.75-1.033.230.654.10.82-0.030-0.02-0.051.97-0.023.04-0.021.1939
24W414124128121127+4.9+4.015.15127.41-0.23.170.793.940.99+0.030-0.48-0.452.01+0.023.06+0.041.239.4
24W403124126122122-3.6-2.863.38124.73-2.033.971.324.91.63+0.240+1.31+1.561.73-0.343.0501.1738.4
交易
週別		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
24W395124127122126+3.35+2.733.67124.620.984.260.855.311.06-0.020+0.52+0.511.28+0.043.39-0.021.1734.5
24W384119123118122+4+3.384.05122.420.073.110.783.740.93-0.070+0.88+0.811.26+0.023.35-0.031.1935.4
24W375107119107118+6.85+6.1410.2119.33-0.75.931.196.631.33-0.130-1.19-1.321.39+0.533.33+0.251.2236.6
24W365121121111112-7.15-6.028.59106.714.425.231.055.971.19+0.090-0.05+0.041.63-0.322.8+00.9734.7
24W355123124116119-3.15-2.586.36120.91-1.784.340.875.191.04+00-0.2-0.21.46-0.343.12+00.9731.1
24W345122125121122+0.5+0.413.38123.07-0.924.60.925.651.13+0.110+0.96+1.071.45-0.243.46+0.10.9627.9
24W335109122109121+13.7+12.711.6120.970.45.541.116.381.28-0.060+0.27+0.221.25+0.173.69+0.230.8723.5
24W325106109100108-4.3-3.848.08109.32-1.4613.42.6814.12.81+0.150-2.52-2.371.35-0.23.52-0.080.6418.1
24W315118123111112-4.05-3.4910.3108.872.848.631.7310.12.01+0.010-2.7-2.681.15+0.483.72-0.170.7219.2
24W303125127115116-10.5-8.269.36116.67-0.496.632.217.982.66-0.090-1.66-1.751.18-0.413.24-0.250.8827.2
24W295135136127127-5.85-4.426.95123.642.34.790.966.251.25-0.050-0.2-0.251.37+0.073.66-0.091.1331
24W285135139132132-0.55-0.415.08134.17-1.345.191.047.021.4+0.020+1.58+1.61.48-0.483.59-0.011.2334.2
24W275127133127133+4.1+3.184.7135.52-1.933.80.764.930.99-0.020-0.29-0.311.44+0.54.07-0.091.2330.3
24W265128129124129+0.55+0.434.05126.61.755.61.127.11.42-0.010-0.28-0.291.49-0.193.57-0.091.3237
24W255127132127128+1.95+1.543.68127.330.764.250.855.491.1-0.010+1.47+1.451.58-0.613.77-0.081.4137.4
24W244120126119126+6.75+5.645.98127.09-0.595.371.346.661.6600+1.97+1.971.51+0.164.38-0.041.534.2
24W235114120114120+6.45+5.75.17118.940.555.591.126.551.31-0.020+0.67+0.651.51-0.014.22+0.181.5436.5
24W225117118113113-1.8-1.574.35113.54-0.344.620.925.331.07-0.010+0.71+0.71.53-0.234.22+0.021.3632.2
交易
週別		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
24W215114118114115+0.65+0.573.32117.12-1.894.940.995.721.14+0.030+1.26+1.291.56+0.264.45-0.131.3430.1
24W205110115110114+4.85+4.435.21114.180.14.380.884.960.99-0.020+1.67+1.651.47-0.294.2+0.141.4735
24W195107110107109+5.65+5.442.89109.67-0.23.730.754.040.81+0.040+1.33+1.371.46+0.344.48+0.181.3329.7
24W184106106101104-0.4-0.384.37106.68-2.775.011.255.191.3+0.060-0.95-0.891.39+0.394.14+0.041.1527.8
24W17598.210498104+4.3+4.36.46105.02-0.796.581.326.651.33+0.040-0.71-0.671.3-0.283.76+0.111.1129.5
24W16511011098.299.9-13-11.510.797.432.4710.12.0110.42.08-0.190-2.33-2.521.48+0.314.04-0.54124.8
24W155111113109113+2.15+1.943.66109.283.214.210.844.670.93-0.040+1.19+1.151.65-0.093.73+0.031.5441.2
24W143114114111111-2.05-1.823.37111.71-0.873.281.093.681.23-0.060+0.04-0.021.71-0.523.82-0.21.5139.5
24W135114114113113-1.3-1.141.45113-0.184.760.955.411.08+0.020-0.29-0.272.72+0.314.34+0.181.7139.3
24W125108115108114+4.15+3.775.82114.24-0.126.891.387.651.53+0.220+2.14+2.362.59-0.14.04-0.021.5237.8
24W115110113110110-3.85-3.382.81108.021.767.781.568.651.73+0.10+0.43+0.532.12-0.184.13+0.011.5537.5
24W105115115110114+1.8+1.614.64110.962.59.031.8110.22.03-0.020+0.21+0.181.94-0.124.31+0.031.5435.6
24W094110112109112+0.65+0.582.65114.75-2.465.471.376.041.51+0.030+2.52+2.551.99-0.644.4401.5134
24W085108111105111+1.25+1.145.59110.510.756.181.246.71.34-0.150-0.06-0.211.88+0.45.08+0.111.5129.7
24W072109110109110+2.95+2.751.31107.562.312.491.252.731.36-0.030+0.91+0.882.13-0.084.68-0.171.430
24W061107107107107+1.05+0.990.38107.110.041.381.381.471.47-0.010+0.22+0.212.18-0.124.8+01.5732.7
24W055105108102106+1.25+1.195.05107.46-1.287.151.437.51.5-0.050-0.83-0.882.2+0.14.92-0.061.5631.8
24W045105106104105+3.8+3.762.13105.18-0.316.911.387.281.46-0.010+1.9+1.92.31-0.054.82-0.311.6233.7
交易
週別		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
24W03598.610197.2101+2.45+2.483.9104.18-3.14.740.954.690.94+0.080+1.55+1.632.2-0.154.87+0.061.9439.8
24W02593.499.392.898.6+5.8+6.257.0698.78-0.186.191.2461.2-0.150+0.3+0.152.08+0.225.02+0.181.8837.4
24W01499.599.692.892.8-7.4-7.396.8492.98-0.196.661.676.341.58+0.190-2.07-1.883.09-0.084.79-0.181.735.4
23W52598.510198.4100+2.05+2.092.699.550.654.970.994.970.99+0.280+1.3+1.582.79-0.394.88+0.011.8738.4
23W51597.599.896.998.2+1.5+1.553.0599.14-1.016.311.266.191.24-0.020+2.58+2.562.26-0.75.26+0.041.8635.4
23W50591.2989196.6+6+6.627.7897.29-0.666.911.386.571.31+0.040+1.05+1.092.29+0.065.96+0.021.8230.6
23W49590.390.888.290.6+0.65+0.722.7891.51-0.954.370.873.910.78-0.080+0.15+0.072.23-0.095.9-0.011.830.6
23W48590.291.489.790-1.1-1.211.8190.76-0.846.51.35.881.18-0.210+0.4+0.192.35+0.035.99-0.081.8130.2
23W4758991.888.891.1+1.95+2.193.4290.780.355.891.185.351.07+0.090+1.56+1.642.58+0.115.96+0.041.8931.7
23W46585.689.885.289.2+6.85+8.325.5389.42-0.37.251.456.391.28+0.370+3.76+4.132.07-0.525.86+0.161.8531.6
23W45581.683.881.582.3+2.85+3.592.8986.27-4.826.471.295.331.07+0.340+4.01+4.351.48-0.376.38+0.241.6926.5
23W44573.179.57379.4+6.35+8.698.8981.78-2.938.661.736.581.32-0.050+0.96+0.911-0.366.74-0.11.4521.5
23W4357778.272.673.1-5.55-7.067.1872.37110.42.077.771.55-0.520-3.15-3.671.08-0.37.1-0.161.5521.8
23W4258283.378.378.6-5.15-6.155.9776.62.615.931.194.780.96+0.10-0.55-0.451.75-0.127.4-0.11.7123.1
23W41383.184.883.183.8+4.8+6.082.2281.532.714.931.644.131.38+0.470+1.91+2.391.62-0.317.53+0.071.8224.1
23W4058080.676.879+0.95+1.224.8781.56-3.247.761.556.141.23+0.010-2.15-2.141.02+0.327.84-0.361.7522.3
23W39479.68077.678-1.65-2.073.0178.98-1.195.461.364.291.07+0.010-1.87-1.861.03-0.017.51-0.112.128
23W38585.485.47979.7-8.85-9.997.2879.140.78.171.636.741.35-0.030-4.25-4.290.88+0.457.52-0.112.2129.4
交易
週別		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
23W37586.388.685.988.6+2.35+2.733.1984.94.126.11.225.321.06-0.150-0.86-1.010.94+0.327.07-0.022.3232.8
23W36588.88985.786.2-2.7-3.043.7186.150.064.530.913.970.79-0.060+0.26+0.21.15-0.596.75+0.012.3434.6
23W35582.989.182.888.9+7.55+9.287.8188.610.336.551.315.691.14-0.020+0.98+0.961.27+0.117.34+0.092.3331.7
23W34580.887.580.481.4+0.9+1.128.8982.66-1.619.471.897.91.58+0.160-3.12-2.961.07+0.577.22-0.082.2330.9
23W33584.686.880.380.4-5.2-6.077.5980.20.3111.72.339.721.94-0.550-1.32-1.870.87-0.146.65-0.12.3134.7
23W32588.488.885.485.6-3.7-4.143.6984.191.77.461.496.51.3-1.110-1.7-2.811.72+0.386.79-0.082.435.4
23W3149393.48989.4-1.25-1.384.8687.112.519.222.318.412.1+1.350+0.34+1.692.71-0.756.41+0.072.4838.7
23W30589.691.689.390.6+0.5+0.552.5592.86-2.498.951.798.091.62-0.870-2.96-3.830.67+0.857.16-0.062.4133.7
23W2959194.489.690.1-1.3-1.425.289.310.887.921.587.281.46+0.090+0.59+0.681.07-0.336.32-0.172.4839.2
23W28585.291.484.691.4+5.45+6.347.9191.160.268.031.617.061.41-0.160-1.13-1.280.92+1.096.65-0.162.6539.8
23W27587.287.585.886+0.85+1285.450.585.661.134.920.98+0.040+1.23+1.261.16-0.245.56+0.082.8150.6
23W26584.685.58285.1-1.3-1.54.0587.24-2.515.851.174.90.98-0.030+0.26+0.231.36-0.155.8-0.072.7347.1
23W25386.486.885.986.4-0.85-0.971.0384.022.753.241.082.790.93+0.020+0.13+0.151.4-0.475.95+0.022.847.1
23W2458187.480.987.2+7.35+9.28.0786.480.888.411.687.111.42+0.010+0.78+0.791.36+0.196.42+0.12.7843.4
23W23580.481.177.579.9-0.3-0.374.4980.66-0.959.451.897.521.5+0.030+0.73+0.751.33-0.46.23-0.232.6843
23W2257980.277.380.2+5.75+7.723.9680.97-0.9611.12.238.771.75-0.290+1.86+1.571.28-0.716.64-0.242.9143.9
23W21573.474.67274.4+0.4+0.543.5178.36-5.256.511.34.780.96+0.010-0.88-0.871.68+0.287.34-0.023.1643
23W20568.274.268.274+4.6+6.628.6473.380.97.521.55.371.07-0.150-0.17-0.311.67-0.637.06+0.063.1845
交易
週別		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
23W19567.669.667.269.4+3.75+5.713.5868.641.176.521.34.450.89+0.350+0.83+1.191.86-0.147.7-0.53.1240.6
23W18467.467.865.665.7-0.95-1.433.367.84-3.265.081.273.370.84-0.010-1.76-1.781.33+0.147.8303.6346.3
23W17565.266.96466.6+1.15+1.764.3567.93-1.929.231.856.021.2+0.40+3.93+4.331.35-0.337.69+0.153.6347.2
23W16566.666.665.465.5-1.1-1.651.7365.66-0.245.711.143.780.76+0.020+2.8+2.820.72-0.28.02+0.23.4843.4
23W15566.166.864.266.6+0.4+0.6466.530.117.51.54.930.9900+0.02+0.023.89+0.288.22-0.023.2839.9
23W1426566.464.866.2+0.3+0.462.2866.51-0.474.282.142.81.4+0.830+0.91+1.743.87-0.417.94+0.053.341.6
23W13563.966.162.465.9+2.4+3.785.8367.83-2.939.121.825.851.17+0.170+1.37+1.545.83-0.288.35-0.13.2539
23W1256263.661.363.5+1.3+2.093.7863.73-0.3611.32.267.081.42+0.660+1.53+2.195.44-0.958.62+0.083.3538.9
23W11556.562.256.262.2+6.05+10.810.961.431.2418.83.75112.21-0.250+6.37+6.124.51-1.029.57+0.113.2734.2
23W10559.460.25656.2-1-1.757.5255.111.8518.33.6510.72.13-0.380+0.54+0.164.61-0.0810.603.1629.8
23W09356.957.655.457.2-1.3-2.223.6859.62-4.3211.53.826.472.16+0.230-6.47-6.245.07+1.610.7+0.093.1629.6
23W08560.260.757.858.4-2.15-3.554.7956.693.0113.32.657.81.56-0.30-3.69-3.994.95+0.879.06+0.033.0833.9
23W07559.864.459.460.6+0.1+0.178.4360.510.1520.64.1212.72.54+0.10+3.18+3.295.26-1.848.2-0.413.0437.1
23W06562.464.660.460.5-2.7-4.276.5760.140.615.63.139.751.95+0.130-1.16-1.034.97+0.5710+0.183.4534.4
23W0555863.356.263.2+10.2+19.213.462.90.4732.16.4319.43.87+1.030+17.6+18.74.81-4.059.46+1.063.2734.6
23W03253.453.85353+0.55+1.051.6253.8-1.517.883.944.212.1+0.140+1.31+1.463.19-0.7513.5-0.032.2116.4
23W02549.652.849.352.4+5.27+11.27.4653.64-2.2725.75.1413.12.62+2.270+8.51+10.83.01-4.0114.3+0.132.2415.7
23W01448.448.847.147.2-1.27-2.623.4949.26-4.41143.516.731.68-0.150-7.99-8.140.8+2.7618.3+0.332.1111.6
交易
週別		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
22W53549.25046.648.4-0.66-1.347.1148.53-0.1716.63.317.941.59-1.540-3.54-5.080.98+0.8815.5-0.511.7811.5
22W52551.75248.649.1-3.44-6.556.5749.030.1624.74.9412.42.48-2.340-5.86-8.22.59+1.5614.6-0.72.2915.7
22W51554.557.852.452.6-3.35-5.999.4851.541.9219.53.910.72.15+0.240+0.26+0.515.31-0.9413.1+0.43322.9
22W505595953.655.9-3.35-5.659.254.791.9917.33.479.691.94-0.040-1.54-1.584.84+0.0514+0.162.5718.3
22W49556.259.854.659.2+1+1.728.8459.110.2420.74.1311.82.37-0.070-0.42-0.494.88+0.3414+0.692.417.2
22W48556.258.455.358.2+1.8+3.195.4957.072.0313.12.627.461.49-0.070+0.15+0.084.68-0.6913.6-0.11.7112.6
22W47557.658.456.456.4+0.4+0.713.5756.430.04275.415.53.1+1.180+3.47+4.654.75-0.4414.3+0.11.812.6
22W46548.856.148.456+7.2+14.715.757.83-3.1836.97.3919.13.82+0.640-2.23-1.593.44+0.414.8+0.121.7111.6
22W4555555.847.848.8-2.7-5.2415.449.25-0.8228.35.6714.62.91-1.790-7.61-9.40.44+1.4614.4-0.81.5911.1
22W44554.455.251.551.6+0.95+1.887.4155.84-8.3223.14.6112.52.49-0.180+0.09-0.092.7+0.612.9+0.052.418.6
22W43548.75448.550.6-1.4-2.6910.553.77-6.2626.15.2113.42.68+0.570-1.25-0.682.89+0.2212.3-0.332.3519.1
22W42450.852.34952-3.5-6.315.8648.27.3122.25.5411.22.79-0.010-4.05-4.062.22+1.6312.1-0.112.6822.2
22W41550.257.550.255.5+2.1+3.9313.851.617.0123.84.76132.61+1.20+1.51+2.712.23-2.2610.5+0.332.7926.7
22W4055456.352.753.4-2.9-5.156.3951.264.0126.85.3714.52.91-0.290-4.48-4.770.75+1.7712.702.4619.3
22W39560.461.655.956.3-3.8-6.329.4854.573.0719.13.8311.22.24-0.740-7.91-8.661.15+1.9810.9-0.022.4622.5
22W38568.27059.960.1-5-7.6815.460.17-0.1223.64.7215.23.04+0.30-1.51-1.212.41-0.798.97+0.322.4927.7
22W37463.465.161.465.1-0.1-0.155.6765.33-0.3511.82.947.471.87-0.40+0.09-0.322.02-0.229.75+0.112.1722.2
22W36566.868.263.465.2-9.5-12.76.4363.133.1726.95.3817.83.55-1.40-10.3-11.71.89+2.279.97-0.762.0620.6
交易
週別		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
22W35575.475.771.374.7-4.15-5.265.5868.837.8610.92.177.971.59+0.320-2.83-2.523.72+1.27.7-0.172.8136.5
22W34579.681.278.478.8+1.5+1.943.4976.333.28.811.767.021.4-0.020+1.2+1.183.12-0.226.5+0.122.9845.9
22W33575.678.673.477.4-0.2-0.266.5879.99-3.419.971.997.581.52+0.240+0.07+0.323.13-0.466.71-0.182.8642.7
22W32572.577.772.177.6+5.2+7.197.7476.031.9612.92.599.61.92+0.310+4.03+4.342.69-0.967.18+0.583.0442.4
22W31566.972.565.472.4+3.9+5.710.473.16-1.1215.53.110.62.13+0.660+2.67+3.335.22-0.998.14+0.312.4730.3
22W30563.368.86268.4+7.25+11.811.267.281.7118.13.6111.92.37-0.280+3.36+3.083.93-1.779.13+0.462.1623.6
22W29564.164.159.661.2-2.6-4.086.9763.01-2.9613.62.728.341.67+0.250-3.31-3.063.9+0.7910.9+0.081.715.6
22W28558.164.257.863.8+6.9+12.111.264.58-1.2215.33.079.381.88+0.780+1+1.783.37-0.6910.1-0.421.6116
22W27564.165.456.656.9-4.75-7.714.259.03-3.74224.413.42.69+0.380+1.76+2.142.24-0.4610.8+0.242.0318.8
22W26556.861.85661.6+5.4+9.610.364.67-4.926.65.3115.53.1-0.460+3.94+3.471.67-1.6111.3-0.31.7915.9
22W25560.560.855.256.2-11.3-16.88.3656.150.1838.47.6922.44.49-0.34-0.49-9.88-10.72.33+2.4712.9+0.42.0916.2
22W24570.6726767.6-2.65-3.777.1262.447.6312.82.558.921.78+0.70+1.28+1.983.24-1.1310.4+0.31.6916.3
22W23471.973.670.270.2+2.65+3.925.174.25-5.6913.73.429.872.47+0.64+0.49+0.15+1.282-0.4511.5+0.151.412.1
22W22564.867.662.867.6+2.7+4.167.4771.92-6.3915.23.059.851.97-0.550+0.06-0.491+0.8612+0.231.2510.4
22W21569.870.862.864.9-1.55-2.3312.262.893.119.53.91132.6+0.860-2.98-2.123.64+0.1111.1+0.171.019.12
22W20571.27264.166.4-8.45-11.310.669.08-3.96224.4114.92.98-1.080-6.98-8.072.2+2.4311+0.150.847.67
22W19478.483.674.274.9-6.6-8.111.472.982.569.632.417.491.87+0.070-4.02-3.951.87+0.458.59-0.390.698.06
22W18581.284.476.681.5-4.9-5.678.9175.067.912.72.5310.12.02-0.320-2.76-3.080.67+1.048.13-0.171.0813.3
交易
週別		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
22W17587.691.68586.4-2.35-2.657.3281.545.636.51.35.741.15-0.740-1.1-1.841.62+0.37.09+0.161.2617.7
22W1659494.188.588.8-8.7-8.935.7588.440.359.521.98.661.73-1.320-1.87-3.193.63+1.586.8+0.071.116.2
22W15310110195.797.4-4.9-4.795.2394.323.214.571.524.461.49+0.070-0.72-0.667.4+0.175.21-0.281.0319.7
22W14599.410799102+1.75+1.747.8101.650.689.551.919.921.98+0.560+2.76+3.326.83-1.355.04+0.061.3126.1
22W13594.610194101+10.5+11.77.55100.250.358.291.668.041.61+0.990+1.41+2.47.58-0.466.38+0.331.2519.6
22W12583.290.27990+5.75+6.8213.395.62-6.1912.12.4110.32.07+0.320-0.99-0.674.95+0.546.85+0.30.9213.5
22W11585.887.681.484.3-5.9-6.546.9381.743.04112.29.281.86+0.170-3.02-2.854.19+0.446.3100.639.93
22W10493.894.38890.2+0.95+1.067.0689.071.257.261.816.71.68+00+0.22+0.223.95+0.295.87+0.10.6310.7
22W09591.592.880.489.2-6.25-6.541393.59-4.8615.33.0613.22.65-1.220-1.52-2.743.93+0.165.58+0.080.539.53
22W08595.599.893.795.5-4-4.026.1391.494.27.311.467.041.41-0.610-2.12-2.733.61+0.645.42-0.10.458.37
22W07599.610699.299.5+4.25+4.466.6794.874.657.041.417.141.43+0.680-0.45+0.225.75-0.34.78+0.30.5611.6
22W05399.710094.195.2-6.15-6.075.9294.111.27.652.557.432.48-1.840-2.62-4.465.18+1.755.08-0.040.265.02
22W045114115101101-12-10.612.597.763.597.151.437.631.53-0.30-2.49-2.83.79+0.233.33-0.020.298.72
22W035115119112113-3.95-3.366.05114.55-0.975.451.096.291.26-0.110-2.3-2.411.21+0.373.1-0.010.319.9
22W025127129115117-10.8-8.4211114.382.575.541.116.641.33-0.820-1.92-2.741.89+0.492.73-0.10.3211.7
22W014126129126128+2.8+2.232.67127.510.541.820.452.330.58+0.650+0.3+0.956.5-0.242.24+0.020.4218.9
21W525118125115125+6.5+5.478.41125.64-0.195.881.187.061.41+0.810-0.96-0.157.77-0.012.48+0.060.4116.3
21W515128128118119-5.1-4.117.9118.10.674.40.885.351.07-0.270-1.98-2.263.83+0.622.49-0.010.3413.8
交易
週別		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
21W505118128117124+2.35+1.938.71126.45-1.983.070.613.770.75-0.140-0.81-0.956.31+0.221.87+0.080.3518.8
21W495125128120122-4.3-3.416.79117.323.562.960.593.640.73-0.910-0.97-1.887.43+0.371.65-0.020.2816.6
21W485132132126126-4.75-3.634.48122.442.792.30.462.940.59-0.070-0.07-0.148.2-0.211.28-0.040.323.2
21W475126131125131+7.7+6.265.04130.701.680.342.130.43-0.540+0.03-0.518.77+0.331.49+0.030.3322.4
21W465126127122123-4.1-3.233.93124.79-1.462.080.422.570.51+0.070-0.2-0.1413.6+0.361.16-0.020.326.3