≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 
登入網站使用google帳號進行登入使用facebook帳號進行登入

006208 富邦台50 / K線圖(日)

006208 富邦台50

日期: 06/25權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
248.1247.95+0.15+0.06%1.49%250250246.3
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%)
2,8747.13億8,902323股/筆248.2247.8 (+0.13%)
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)
5,33813.23億27,596193張/筆247.9-6.4 (-2.52%)

連續漲跌: 連2跌→漲  ( +0.15元 / +0.06%)

上市指數: 46255.26 (211.66 / +0.46%)

新聞及公告

• 曾虧到寫下「夭壽川普股災」！他3年後曬成果　網喊：這才是我想看到的 (ETtoday新聞雲 06/24 12:23)

• 富邦投信黃昭棠解密SpaceX投資價值 聚焦7月初NASDAQ 100快速納入效應 (Anue鉅亨 06/16 16:38)

• 台股震盪拉回！5檔存股族最愛ETF　00981A展現抗震韌性 (ETtoday新聞雲 06/10 11:35)

• 存股族最愛20大ETF一表看！績效王00988A強勢入榜 00981A挺進前五強 (Anue鉅亨 06/09 18:37)

• 大盤刷新高！台股ETF規模前5大股價全創高　00981A首飆上32元 (ETtoday新聞雲 05/27 10:26)

• 台股漲多修正力守4萬點！5檔市值型ETF交投熱 法人看AI長線紅利未完 (Anue鉅亨 05/19 10:44)

• 股海神操作助攻！富邦金前4月調整後獲利1214.6億元 超越2025全年 (Anue鉅亨 05/14 19:24)

• 本來想穩穩領息！「見0056噴漲」他心動想賣光：趁現在獲利了結 (ETtoday新聞雲 05/14 17:48)

• 聯發科「大尾」關不住　盤中差1檔漲停飆天價 (ETtoday新聞雲 05/11 12:38)

• 通路成絆腳石　富邦投信：006208分割案仍在規劃評估中 (ETtoday新聞雲 05/09 06:05)

• 006208分割案通路成絆腳石　富邦投信：仍在規劃評估中 (ETtoday新聞雲 05/09 06:05)

• 〈焦點股〉台積電2330股號價發威台股上4萬點 3檔高含積量ETF續創天價 (Anue鉅亨 04/27 10:44)

• 川普關稅周年反彈王！00905翻倍漲冠群雄 配息不吃老本 (Anue鉅亨 04/13 15:06)

• 台積電Q1財報4／16開獎　一文看7檔持股逾萬張ETF (ETtoday新聞雲 04/12 06:05)

• 00905「不吃老本」高配息成亮點 聰明破解0050兩大盲點 (Anue鉅亨 04/09 09:26)

• 亂世選股術！50億級抗震ETF成資金避風港 00905領軍奪3冠王指標 (Anue鉅亨 04/09 08:40)

• 27歲爆倉負債75萬躺地哭　正妹3招翻身月領4.5萬 (ETtoday新聞雲 03/31 07:00)

• 十大人氣ETF在戰火中有賺錢嗎？00981A展超強防禦力 3月唯一正報酬 (Anue鉅亨 03/30 13:28)

• 華邦電尾盤爆逾8萬張賣單　0050、006208換股遭吃豆腐 (ETtoday新聞雲 03/20 17:21)

• 十大國民ETF績效大公開！00981A新入人氣榜就登基績效王 僅4檔勝大盤 (Anue鉅亨 03/19 08:10)

• 規模前十大台股ETF戰火下壓力測試00981A唯一報酬轉正股價搶先創高 (Anue鉅亨 03/18 11:15)

• 台股ETF受益人1375萬人　3檔高息型人氣旺 (ETtoday新聞雲 03/17 15:53)

• 富邦金2月狂賺205.7億元創史上同期新高奪金控獲利三冠王 (Anue鉅亨 03/13 17:45)

• 台股ETF十大人氣王一表看　009816受益人數暴增6成 (ETtoday新聞雲 03/07 13:29)

• 0050 AI含量更濃了！台灣50指數換股5進5出 鴻勁、京元電入列 (Anue鉅亨 03/06 18:49)

• 重量級ETF換股！小台積0052增三刪一檔　旺宏入列 (ETtoday新聞雲 03/06 18:05)

• 中東戰火存股逢低布局？首檔「不配息」市值型 ETF：009816 成分股、手續費、績效與 0050、006208 終極對決！ (Anue鉅亨 03/04 15:13)

• 「不配息0050」小資瘋搶！　009816爆73萬張史上大量 (ETtoday新聞雲 02/25 14:12)

• 1月定期定額ETF前20名大洗牌　2檔主動式首度殺進榜 (ETtoday新聞雲 02/19 13:14)

006208 富邦台50 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/25 交易資料統計

共3,407日
成交價: 248.1元 (+0.15元/ +0.06%)成交張數: 2,874張成交金額: 7.13億元
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5高
近2日新高
連2跌→漲
(+0.15元/ +0.06%)
第906高
近8日新低
第399高
近8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

結算價
248.1元		3日
06/23
~06/25
5日
06/18
~06/25
10日
06/11
~06/25
1個月
05/27
~06/25
3個月
03/27
~06/25
半年
'25/12/26
~06/25
1年
'25/06/26
~06/25
2年
'24/06/26
~06/25
3年
'23/06/27
~06/25
5年
'21/06/28
~06/25
10年
'16/06/27
~06/25
15年20年今年
01/02
~06/25
起算價257.45246.3232.05232.55176.15146.3112.95107.457578.935.75--150.1
漲跌價-9.35+1.8+16.05+15.55+71.95+101.8+135.15+140.65+173.1+169.2+212.35--+98
漲跌幅-3.63%+0.73%+6.92%+6.69%+40.8%+69.6%+120%+131%+231%+214%+594%--+65.3%
振幅5.52%5.77%14.5%14.5%52.5%77.5%131%163%253%259%626%--73%
成交張數1.29萬2.21萬4.63萬10.1萬31.4萬67.7萬175萬460萬574萬736萬804萬--64.2萬
成交金額32.5億55.8億114億244億683億1,291億2,693億5,777億6,731億7,887億8,311億--1,240億
週轉率0.71%1.21%2.53%5.52%17.2%37%95.9%252%314%403%439%--35.1%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
'26/06/25250250246.3248.1+0.15+0.061.49247.790.122,8748,9020.327.13-34.70+46.1+11.40.85-1266+1197.14
'26/06/24249.65249.65245.9247.95-6.4-2.521.47246.750.485,33827,5960.1913.2-1430-2,197-2,3410.85+752670186.74
'26/06/23258.1260.1254.35254.35-3.1-1.22.23254.7-0.144,70013,4250.3512.1-3700-112-4820.86-4192-2189.38
'26/06/22253258.2253257.45+8.35+3.352.09257.180.15,12813,8280.3713.2+1,2640+824+2,0870.88-23196-22010.2
'26/06/18247.95249.1246.95249.1+2.8+1.140.87249.36-0.14,1009,0470.4510.2+1,2290-3.05+1,2260.81-321902210
'26/06/17243.35246.3242.15246.3+0.95+0.391.69246.57-0.114,87710,4970.4611.9-785+166+523-96.40.74-1222-5229.91
'26/06/16245245.75243.45245.35+1.25+0.510.94247.11-0.723,3099,1150.368.1+4600+734+1,1930.78-1722302712.1
'26/06/15243.7244.35241.55244.1+8+3.391.19244.33-0.096,85511,4280.616.7+2,091-20-171+1,9000.76-624002711.2
'26/06/12238.6238.95235.6236.1+5.1+2.211.45237.17-0.452,7817,5420.376.58+5.43+250+661+9170.64-22246-22711
'26/06/11231232.95226.45231-1.05-0.452.8231.38-0.166,35521,7340.2914.6+20.30-877-8570.64+426802910.8
'26/06/10237.1237.8232232.05-7.5-3.132.42231.80.115,62029,5760.1913.2-8340-1,459-2,2930.64+23264+32911
'26/06/09236.6239.75234.7239.55+5.7+2.442.16239.72-0.072,6909,3740.296.39-3580+456+980.69+2324102610.8
'26/06/08228.5234.75227.35233.85-7.2-2.993.07233.92-0.0310,54743,0670.2424.5+810-3,786-3,7050.71+1721802611.9
'26/06/05243.4243.5238.1241.05-4.9-1.992.2241.85-0.335,35429,2150.1812.9-579-30-1,424-2,0330.7+1120102612.9
'26/06/04247.15248245.8245.95-2.85-1.150.88245.010.384,44516,2680.2711-213+461-452-2040.74+1719002613.7
'26/06/03248.5249.85248.05248.8+4.25+1.740.74249.64-0.343,1839,5270.337.92-18.30+312+2930.75+16173-22615
'26/06/02244.8245.65241.45244.55+0.65+0.271.72244.63-0.033,25512,7570.267.94-375-30+592+1870.75+215702817.8
'26/06/01241.5247241.5243.9+2.65+1.12.28243.030.365,02413,5750.3712.3+50.30+968+1,0180.85+415502818.1
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
'26/05/29238.75241.4237.95241.25+8.1+3.471.48240.420.344,4239,6860.4610.6+1,0430+1,407+2,4500.85-9151-32818.5
'26/05/28239.9241.25231.9233.15-4.45-1.873.94234.77-0.695,18417,4300.312.3+15.60-122-1060.79+10160-13119.4
'26/05/27237.75240.2236.05237.6+5.05+2.171.78237.82-0.094,84610,9310.4411.6+8080+1,392+2,2000.79-715003221.3
'26/05/26235235.45232.5232.55-0.6-0.261.27232.65-0.042,55010,2590.255.95+69.20-175-1050.75-1715703220.4
'26/05/25230.25234230.15233.15+8.1+3.61.71234.04-0.387,50512,9940.5817.5+2,7080-693+2,0151.01-21174+13218.4
'26/05/22222.8225.05222.05225.05+3.5+1.581.35225.98-0.413,4488,6160.47.71+70.50+2,094+2,1650.87-319503115.9
'26/05/21218.95222218.95221.55+7.45+3.481.42221.50.022,4787,2590.345.47+3270+1,330+1,6570.86-6919803115.7
'26/05/20215.4216.4213.8214.1-1.55-0.721.21214.5-0.195,29218,8250.2811.4+1,0180+496+1,5140.84-226703111.6
'26/05/19218.9219.15215.6215.65-3.75-1.711.62215.81-0.074,22923,0440.189.18-3510-1,047-1,3970.79+926903111.5
'26/05/18218.2220216.1219.4-1-0.451.77220.05-0.37,45618,1420.4116.2+1,1750+590+1,7650.81+40260-13111.9
'26/05/15227.55228220.4220.4-2.1-0.943.42221.97-0.715,27413,4750.3911.8-1770+2,030+1,8530.74+13220+13214.5
'26/05/14224.05225.2221.65222.5+1.3+0.591.6224.36-0.846,1337,1900.8513.7+2,4880+809+3,2970.86-2120703115
'26/05/13219.8221.85219221.2-3.35-1.491.27221.36-0.077,65324,4380.3116.8+183-36+1,798+1,9450.86+3622803113.6
'26/05/12224.5225.4221.3224.55+0.1+0.041.83224.7-0.076,51713,3000.4914.6+2,2240+977+3,2010.86-3219203116.1
'26/05/11223.85224.75223.15224.45+0.15+0.070.712240.24,15514,4240.299.32+8050+288+1,0930.84+1822403113.8
'26/05/08225.35226.2222.2224.3-2.5-1.11.76224.66-0.166,09218,1710.3413.7+1,0120-234+7780.8+1120603115
'26/05/07225.8227.8225.5226.8+4.8+2.161.04226.490.145,67611,4640.512.9+4000+626+1,0260.75019503115.9
'26/05/06222.4224.1219.8222+2.4+1.091.96221.650.168,82714,1120.6319.6-1,1830+201-9820.73-14195+13115.9
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/05219.1219.6217.7219.6+0.4+0.180.87219.30.144,26813,6900.319.34+8600+42.2+9030.83+1020903014.4
'26/05/04214.25219.2214219.2+9.45+4.512.48219.54-0.167,11714,8370.4815.5+1,9550+2,029+3,9830.84-7199-23015.1
'26/04/30212.4212.8209.45209.75-0.7-0.331.59208.010.834,0749,8090.428.6+2930-339-45.90.74+320603215.5
'26/04/29210.65212.2208.5210.45-2.7-1.271.74210.8-0.174,51312,3110.379.5+8700-1,019-1490.72+1820303215.8
'26/04/28214.7216.5213.05213.15-2.3-1.071.6212.740.196,11315,7770.3913.1-1,4460-34.8-1,4810.68-118503217.3
'26/04/27214.9218214.85215.45+6.5+3.111.51214.480.4510,52417,6250.622.8+3420+1,978+2,3190.92+1918603217.2
'26/04/24203208.95202.9208.95+8.85+4.423.02209.3-0.177,78912,4000.6316+8130+3,293+4,1060.9-7167-13219.2
'26/04/23203.05206197.5200.1+0.15+0.084.25200.59-0.246,07815,2080.412.3+9790+609+1,5880.87-1517403319
'26/04/22199200.55198.85199.95+0.4+0.20.85200.15-0.13,8879,3980.417.77+3010+1,422+1,7230.87-1318903317.5
'26/04/21198199.7197199.55+3.55+1.811.38198.770.394,0469,7080.428.04+3920+1,242+1,6330.85-20202+73316.3
'26/04/20195.55197.3195.55196+1.15+0.590.9195.010.513,71210,5250.357.3-80.10+1,226+1,1460.83-2122202611.7
'26/04/17195.6195.65194.6194.85-1.95-0.990.53194.640.113,76012,7650.297.34-2510+644+3930.94+15243+62610.7
'26/04/16196197.3195.1196.8+1.75+0.91.13197.66-0.443,6409,2170.397.14+3530+802+1,1551+6228-1208.77
'26/04/15194.2197194195.05+3+1.561.56195.83-0.44,84611,3970.439.48+1250+1,257+1,3811.04+142220219.46
'26/04/14189.75192.4189.75192.05+5.1+2.731.42193.21-0.65,50012,3860.4410.5+1,4020+2,454+3,8561.03-23208-22110.1
'26/04/13187.05187.75186.3186.95-0.35-0.190.77187.87-0.493,33710,5870.326.24+5280+249+7770.96-152310239.96
'26/04/10185.8187.3185.75187.3+3.35+1.820.84188.21-0.494,60411,8690.398.6+1,3290+1,483+2,8110.93-19246+1239.35
'26/04/09183.6183.95182.9183.95+0.35+0.190.57184.68-0.43,6667,4730.496.72+1,0630-78.4+9850.86+62650228.3
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
'26/04/08180.55184.35180.5183.6+8.8+5.032.2184.24-0.357,57713,3040.5713.9+1,3420+3,802+5,1440.81-97261+6228.43
'26/04/07174.35175.55173.6174.8+3.2+1.861.14175.45-0.374,95110,3630.488.65-1460-1,435-1,5810.74-113580164.47
'26/04/02176.05176.5171.3171.6-3.7-2.112.97171.570.023,31012,8870.265.73-2790-795-1,0740.75+93690164.34
'26/04/01173.85175.55173.3175.3+7.2+4.281.34175.31-0.014,1438,5010.497.23+1780+1,830+2,0070.76-48360-2164.44
'26/03/31170170.5167.7168.1-3.25-1.91.63166.880.739,45529,9110.3216+37.3-86-2,767-2,8160.76+5408+6184.41
'26/03/30170.4171.8170.1171.35-3.1-1.780.97170.310.615,84521,9650.279.99-5010-2,368-2,8690.73+29403-2122.98
'26/03/27172.55174.5172.15174.45-1.7-0.971.33173.870.332,86612,8020.224.96-2910-1,475-1,7660.75+22374-1143.74
'26/03/26177.05178.45175.95176.15-0.4-0.231.42175.510.362,7616,5110.424.89-1520-251-4030.83-36352+1154.26
'26/03/25176.7177.9176.2176.55+3.8+2.20.98175.990.323,1087,2550.435.5+5480+769+1,3170.75+13388+2143.61
'26/03/24174.8175.2171.3172.75+0.5+0.292.26171.80.552,9068,7360.335.03-1500+286+1360.72+5375-1123.2
'26/03/23171172.7170.55172.25-3.95-2.241.22172.010.147,22927,8020.2612.4-4090-3,380-3,7890.73-17370-5133.51
'26/03/20176.7177.4175.65176.2-0.4-0.230.99175.80.232,3169,5440.244.09+18.60-213-1940.74+2387+1184.65
'26/03/19177.8178.5176.6176.6-3.9-2.161.05176.390.124,12715,4340.277.32-2480-2,438-2,6860.73+28385-3174.42
'26/03/18180.75181.15179.75180.5+2.75+1.550.79180.59-0.052,9877,0620.425.39+1250+679+8030.75-303570205.6
'26/03/17177.25178.5177.15177.75+2.25+1.280.77178-0.142,2195,5700.43.95-53.30+458+4040.74-5387+3205.17
'26/03/16177.6177.65175.05175.5-0.75-0.431.48175.110.224,87313,4720.368.58-6150-1,069-1,6840.74+1392-5174.34
'26/03/13175.3177.5174.4176.25-1.6-0.91.74176.35-0.063,51912,8810.276.19-3290-1,150-1,4790.72-6391-6225.63
'26/03/12179.55179.85177.3177.85-3.35-1.851.41177.760.053,19213,7670.235.69+2160-2,074-1,8580.74+40397-1287.05
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
'26/03/11176.75181.8176.75181.2+7.2+4.142.9181.56-0.25,3749,6210.569.65-2920+2,400+2,1090.75-11357+1298.12
'26/03/10175.25176.85172.15174+3.55+2.082.76173.910.057,55713,3510.5713.2+3670+2,906+3,2730.77-11368+1287.61
'26/03/09170170.8167170.45-7.75-4.352.13170.270.1114,01754,0700.2623.7-4260-7,279-7,7050.72+46379+1277.12
'26/03/06178.2179.5177.1178.2-1.15-0.641.34178.120.046,30613,3420.4711.2-98.90-1,367-1,4660.73+3333-1267.81
'26/03/05180.75182.8178.05179.35+4.3+2.462.71178.830.296,41813,6420.4711.6-3720-280-6520.7-16330+1278.18
'26/03/04178178.35175175.05-7.35-4.031.84174.540.2916,43262,2620.2629-728-124-4,565-5,4160.7+383460267.51
'26/03/03185.45186182.35182.4-3.95-2.121.96182.130.158,68738,4310.2316-1,3440-2,905-4,2490.74+323080268.44
'26/03/02183.7187.05183.65186.35-1.65-0.881.81186.090.145,72126,7420.2110.7-536-210-1,464-2,2100.82+172760269.42
'26/02/26187.8188.95187.05188+0.25+0.131.01187.960.024,27811,8460.368.04+2140-1,202-9880.84-525902610
'26/02/25185.75189.4185.75187.75+3.75+2.041.98188.71-0.516,39514,0980.4512-12.70+318+3050.83+122640269.85
'26/02/24179.9184.55179.9184+4.95+2.762.6184.25-0.145,89012,2060.4810.8+5260+2,172+2,6970.83-2525202610.3
'26/02/23179.75181.6178.8179.05+0.4+0.221.57178.870.19,59324,3830.3917.3+4870-3,715-3,2270.8+172770269.39
'26/02/11175.7179.1175.7178.65+3.85+2.21.95179.15-0.285,73714,6690.3910.2+1,0690+752+1,8210.83-2260-62610
'26/02/10173.1174.9173174.8+3.55+2.071.11175.89-0.625,84112,5240.4710.2+6660+887+1,5530.83-164262-53212.2
'26/02/09171.55171.9171171.25+4.75+2.850.54171.34-0.056,46511,6650.5511.1+3040+3,497+3,8010.84-314260378.69
'26/02/06165167.3163.9166.5-0.05-0.032.04167.73-0.746,29713,6840.4610.4+840-1,137-1,0530.83-14457-5378.1
'26/02/05166.7167.2166.1166.55-2.3-1.360.65166.84-0.174,97219,9970.258.29+1190-2,082-1,9630.82+14710428.92
'26/02/04167.6169.35167.45168.85+0.05+0.031.13169.18-0.22,5836,3420.414.36+2390+73.9+3130.84-14700428.94
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
'26/02/03169169.15167.7168.8+3.45+2.090.88169.6-0.475,1997,6150.688.77-4110+1,859+1,4470.83-74710428.92
'26/02/02165.75166164165.35-2.7-1.611.19166.15-0.4810,49532,9840.3217.3-2090-1,157-1,3660.85+104780428.79
'26/01/30168.5168.8167.35168.05-2.7-1.580.85167.840.126,85125,5760.2711.5-2280-1,369-1,5981.02+26468-2428.97
'26/01/29172172.45170170.75-0.95-0.551.43170.83-0.054,53011,6430.397.76+1,1030-1,658-5551.03+30442-1449.95
'26/01/28170171.7170171.7+2.7+1.61.01172.36-0.383,5718,8190.46.1+384-10+629+1,0031.18+741204510.9
'26/01/27167.4169.25167.4169+1.7+1.021.11169.56-0.332,9647,3620.45+41.50+1,316+1,3581.16-1440504511.1
'26/01/26167.15168.1167167.3+0.15+0.090.66167.73-0.264,22210,1410.427.07+3710-1,411-1,0401.4+11419+14510.7
'26/01/23166.7167.4166167.15+1.3+0.780.84167.78-0.382,7216,7300.44.54+354-20+635+9691.37+9408+14410.8
'26/01/22165.65166.7165.55165.85+1.75+1.070.7166.41-0.342,8936,8530.424.81+39.10+976+1,0151.35039904310.8
'26/01/21164165.4163.55164.1-1.4-0.851.12163.770.27,11017,7570.411.7+46.40-917-8711.35-5399-94310.8
'26/01/20164.1165.65164165.5001166.71-0.733,43810,3460.335.67+3580+254+6121.35+1404+85212.9
'26/01/19163.6166.2162.9165.5+1.3+0.792.01165.91-0.255,12411,7930.438.41-73.30+558+4851.38-9403-14410.9
'26/01/16163.2164.55162.35164.2+3.25+2.021.37164.9-0.439,15612,0780.7615+1,0510+2,491+3,5411.46+2412+44510.9
'26/01/15161161159.8160.95-0.5-0.310.74161.06-0.075,61014,9120.389+5940+396+9911.43+641004110
'26/01/14161.45162.3161161.45+0.6+0.370.81162.3-0.535,8277,9560.739.42+947-10+1,763+2,7001.4-340404110.1
'26/01/13162162160.2160.85+0.7+0.441.12161.59-0.466,2568,8660.7110.1+9870+1,744+2,7311.35-2407-14110.1
'26/01/12160.7160.8159.7160.15+1+0.630.69160.51-0.227,16812,1340.5911.5+5000+3,864+4,3641.35+2409+34210.3
'26/01/09158.85160.1157.15159.15-0.4-0.251.85159.44-0.189,37110,8700.8614.9+2330+5,307+5,5391.4-54070399.58
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
'26/01/08158.8160.35158.35159.55+0.55+0.351.26159.9-0.2211,6588,9521.318.6+3,2340+4,476+7,7111.85-28412+22399.47
'26/01/07160.45160.45158.9159-1.5-0.930.97160.07-0.678,47714,2990.5913.5+8430+2,717+3,5601.69+20440-1173.86
'26/01/06158.2160.6158160.5+1.85+1.171.64161.79-0.810,67015,0560.7117+5610+5,273+5,8341.65+5420+5184.29
'26/01/05155.95160.3155.75158.65+5.7+3.732.97159.03-0.2419,10422,2460.8630.3+3,8570+8,092+11,9491.62-21415+7133.13
'26/01/02151153.1150.5152.95+2.85+1.91.73153.39-0.298,28713,1330.6312.6-36.60+5,537+5,5001.42-8436+261.38
'25/12/31148.4150.35148.35150.1+0.95+0.641.34150.85-0.511,00113,2200.8316.5+2,9390+3,441+6,3791.42-7444-140.9
'25/12/30148.55149.4147.9149.15-0.05-0.031.01148.90.176,9629,6760.7210.4+1,5670+828+2,3951.26-17451051.11
'25/12/29147.85149.45147.8149.2+1.65+1.121.12149.75-0.379,39710,5210.8914+2,1350+2,219+4,3541.18-7468+151.07
'25/12/26147.3147.55146.7147.55+1.25+0.850.58147.99-0.37,3239,4490.7710.8+8970+2,390+3,2871.07-8475+140.84
'25/12/24146.8146.85146.05146.3+0.3+0.210.55146.88-0.42,6074,8490.543.81+4400+345+7851.02+9483030.62
'25/12/23145.9146.2145.6146+0.8+0.550.41146.52-0.362,4875,7770.433.63+2720+597+8691-22474030.63
'25/12/22144.9145.5144.65145.2+2.15+1.50.59145.170.024,4487,9780.566.45+3400+211+5510.99-66496+230.6
'25/12/19143143.7142.8143.05+1.4+0.990.64142.480.45,1125,6370.917.32+7960+628+1,4240.97-15562010.18
'25/12/18141.35142.15141141.65-0.4-0.280.81141.67-0.015,23510,8160.487.41+1010-7.8+92.90.93+15577010.17
'25/12/17142.45143.1141.8142.05-0.4-0.280.91141.80.182,6638,3910.323.8-91.20-679-7700.93+15562010.18
'25/12/16142.1142.55141.4142.45-1.35-0.940.8141.840.438,84125,3890.3512.6-1,4650-4,055-5,5200.93+21547-310.18
'25/12/15143.25143.85142.85143.8-1.7-1.170.69143.380.298,30526,5570.3111.9-3,2480-3,090-6,3391.02+16526040.76
'25/12/12145.45145.8144.75145.5+0.8+0.550.73145.52-0.012,1426,6530.323.11+3070+352+6591.19-3510-140.78
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
'25/12/11147.15147.4144.55144.7-1.8-1.231.95144.71-0.014,90418,5460.267.15+45.60-514-4681.17-16513050.97
'25/12/10145.95146.85145.7146.5+1.05+0.720.79147.14-0.445,8329,5880.618.53+2,2510+1,532+3,7831.17-16529050.95
'25/12/09146146.05145.45145.45-0.25-0.170.41145.370.063,3196,0990.544.83+1870+841+1,0281.05-3545050.92
'25/12/08144.35145.75144.2145.7+2.15+1.51.08146.22-0.365,25510,0470.527.63+2460-825-5791.05-50548+450.91
'25/12/05142.9143.55142.7143.55+1.2+0.840.6144.01-0.323,7217,7250.485.33+2170-684-4671.04+19598010.17
'25/12/04142.55142.95141.95142.35-0.1-0.070.7142.81-0.322,1495,2800.413.06+1940-660-4661.03+6579010.17
'25/12/03142.95143142.15142.45+1.1+0.780.6142.91-0.323,3145,8350.574.72+561-234+378+7061.02-12573010.17
'25/12/02141.75142.4141.05141.35+0.65+0.460.96141.5-0.111,8275,1580.352.59-50.2-16+257+1910.99-20585010.17
'25/12/01141.55141.8140.55140.7-2.15-1.510.88139.960.534,80315,6610.316.78-3080-2,304-2,6121+7605-110.17
'25/11/28141.5142.9141.45142.85+1.15+0.811.02141.670.833,8626,1530.635.49+1610+1,286+1,4470.99+22598+120.33
'25/11/27141.55142.2141.1141.7+1.1+0.780.78141.50.144,0036,3540.635.67+1,0050-112+8930.99+1576-510.17
'25/11/26139.45140.75139.45140.6+2.4+1.740.94141.1-0.365,5707,4450.757.81+487+56+452+9950.96+106575-161.04
'25/11/25138.75139.35137.5138.2+2.3+1.691.36138.180.014,5247,6400.596.25+819+48+171+1,0380.89-6469071.49
'25/11/24137137.35135.9135.9-0.65-0.481.06135.60.227,21116,8490.439.84-1,311+34-1,819-3,0960.91+2475+171.47
'25/11/21137.3137.45136.05136.55-5-3.530.99135.80.5514,82049,8830.320.3-5,282+106-4,227-9,4030.94+48473+461.27
'25/11/20140.7141.75140.4141.55+4.25+3.10.98141.510.036,0109,7840.618.49-1,888+1+2,078+1911.22-26425020.47
'25/11/19137.8138.3136.9137.3-0.95-0.691.01136.590.528,09527,0450.311.1-2,102+5-247-2,3441.24+20451+120.44
'25/11/18139.95140.15138138.25-3.1-2.191.52137.510.5416,13055,5180.2922.4-6,3260-3,301-9,6271.2+4431+110.23
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
'25/11/17145.2145.7144.75144.8+0.6+0.420.66144.620.128,37615,9830.5212.2-1,525+94-9.8-1,4411.53+30427000
'25/11/14144.25144.85144144.2-2.85-1.940.58144.010.1312,23842,1790.2917.7-6,0230-1,871-7,8941.49+38397000
'25/11/13147.2147.45146.65147.05-1-0.680.54146.830.154,68414,0400.336.89-1,5420-1,240-2,7821.81+19359000
'25/11/12147.5148.4147.1148.05+0.95+0.650.88147.670.268,2779,3670.8812.2-5,3010+2,485-2,8161.89-8340-800
'25/11/11149149.05147.1147.1-0.9-0.611.32146.990.075,84511,0230.538.67-4280-2,972-3,4002.17+8348082.3
'25/11/10147.3148.3146.85148+1.75+1.20.99147.620.2610,84212,9100.8416-6,1010+1,369-4,7322.19+3340-282.35
'25/11/07146.8146.85146146.25-2.15-1.450.57146.28-0.027,52622,9880.3311-1,300-432-1,003-2,7352.51-23370102.97
'25/11/06148.1148.75147.95148.4+0.85+0.580.54147.510.68,1269,0820.8912.1-3,0760+2,225-8512.58-6339-2102.95
'25/11/05147147.9146147.55-2.2-1.471.27146.980.3913,11840,7260.3219.3-5,264+202-1,563-6,6252.74+23450123.48
'25/11/04151.35152149.7149.75-0.45-0.31.53150-0.175,87113,5210.438.84-7780+490-2883.02+8343-2123.5
'25/11/03151.05151.8149.8150.2-1.6-1.051.32150.72-0.359,58226,3060.3614.4-4,0040-2,984-6,9883.06+153350144.18
'25/10/31151.1151.9150.95151.8+0.9+0.60.63150.271.013,7456,3520.595.67+157-200-133-1763.27+6320+1144.38
'25/10/30151151.65150.05150.9-0.05-0.031.06150.690.144,4199,3950.476.67-296-65-275-6363.26-183140134.14
'25/10/29149.7151.25149.7150.95+2.5+1.681.04150.620.224,6808,6810.547.04+5640+645+1,2093.28-23332-11133.92
'25/10/28149.1149.3148.15148.45-0.9-0.60.77148.250.135,99611,1140.548.92-749-30-1,812-2,5903.22+133550246.76
'25/10/27149.15149.75148.9149.35+3.65+2.510.58148.540.5411,74414,2730.8217.5-223-150-4,933-5,3063.26-29342+1247.02
'25/10/23144.8146.05144.5145.7-1.15-0.781.06145.71-0.016,38211,3210.569.29-1,4270-2,555-3,9823.28+93710236.2
'25/10/22146.1147.2145.7146.85-0.75-0.511.02146.450.278,24013,8260.612.1-1,4510-4,028-5,4783.35+35362-7236.35
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/21147.6148.8147.6147.6+0.15+0.10.81147.590.016,8758,4410.8110.2+3270-647-3203.43-27327-4309.17
'25/10/20146147.9145.5147.45+2.35+1.621.65147.430.0110,16811,9660.8515-5930+20.5-5733.41+53540349.6
'25/10/17145.35145.65144.9145.1-2.25-1.530.51144.820.1910,98918,8350.5816-5,3100-1,550-6,8603.44-65349-3349.74
'25/10/16145.3147.45145.1147.35+2.7+1.871.62147.170.1212,38212,7460.9718.1-3010-1,872-2,1723.72+184140378.94
'25/10/15142.1144.7141.75144.65+2.85+2.012.08145.09-0.38,77111,0250.812.6-1,5520-2,092-3,6443.74+593960379.34
'25/10/14144.2145.1141.8141.8-0.25-0.182.32142.13-0.2312,25412,9780.9417.6+6460-2,066-1,4213.82-24337+63711
'25/10/13139.55142.1139.55142.05-1.8-1.251.77142.2-0.1112,02134,3360.3517-3,9700-1,982-5,9523.79+513610318.59
'25/10/09143.85144.5143.5143.85+1.45+1.020.7144.41-0.399,7279,8250.9914+435+34+4,007+4,4774-3231003110
'25/10/08141.8142.55141.5142.4-1.65-1.150.73142.7-0.214,23014,4090.296.01-436+155-892-1,1723.97-1342-1319.06
'25/10/07142.1144.2142.1144.05+3.65+2.61.51440.039,11016,4600.5513+3770+1,629+2,0063.99+17343+4329.33
'25/10/03138.1140.4138.1140.4+2.2+1.591.66141.29-0.639,13011,5080.7912.7+1,0680+4,101+5,1684.05+723260288.59
'25/10/02137.95138.45137.5138.2+2.85+2.110.7138.56-0.269,42710,5680.8913+1,5610+2,955+4,5174.04-18254+12811
'25/10/01135.4137.15135.35135.35+0.55+0.411.34135.63-0.219,1929,8190.9412.5+1620+3,481+3,6443.95-18272-2279.93
'25/09/30134.5135.25134.5134.8+1.4+1.050.56134.420.288,2538,7330.9511.1+2,2610+443+2,7044.04+629002910
'25/09/26134.7134.7132.6133.4-2.35-1.731.55133.56-0.128,40923,9750.3511.2-1,275+94-1,159-2,3403.92+25284+12910.2
'25/09/25135.8136.15135.5135.75-0.6-0.440.48135.690.047,77811,5570.6710.6+5910+2,157+2,7484.03+925902810.8
'25/09/24137.05137.05135.55136.35+0.05+0.041.1136.95-0.447,79310,7930.7210.6+1,8210+1,587+3,4084.05-55250-12811.2
'25/09/23135.25136.7135.05136.3+2.6+1.941.23137.2-0.669,80113,3380.7313.3+5970+4,744+5,3414.03-8305+3299.51
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/09/22132.6133.85132.4133.7+1+0.751.09134.34-0.485,73011,3290.517.63+1,2850+1,502+2,7873.99-31313-1268.31
'25/09/19133.05133.2132.1132.7-0.05-0.040.83132.340.273,9496,4240.615.24+2280+1,315+1,5433.92-133440277.85
'25/09/18132.05132.9131.5132.75+1.25+0.951.06133.78-0.783,8737,0980.555.12+13.40+1,504+1,5173.95+453570277.56
'25/09/17132.2132.2131.45131.5-1-0.750.57131.89-0.36,4049,0110.718.43-9960+1,802+8064-13312-1278.65
'25/09/16131.3132.85131.25132.5+1.8+1.381.22133.17-0.5111,69410,9161.0715.5+892-400+6,499+6,9914.1+55325+4288.62
'25/09/15130.95131130.25130.7-0.05-0.040.57131.13-0.3310,41213,1300.7913.6+3,251-348+2,324+5,2274.34-442270-1248.89
'25/09/12130.5130.95130.4130.75+1.15+0.890.42131.67-0.711,0289,7091.1414.4+2,8180+5,802+8,6204.42+357712+1253.51
'25/09/11130130.65129.3129.6+1.1+0.861.05129.99-0.314,34714,336118.7+1,7220+7,604+9,3264.27-322355+4246.76
'25/09/10127.3128.7127.25128.5+2.65+2.111.15128.98-0.3715,73916,6630.9420.2+4,4600+8,132+12,5924.31+122677-1202.95
'25/09/09125.05126125125.85+1+0.80.8126.68-0.6610,78212,0950.8913.5+3,5800+4,953+8,5344.08+221555-1213.78
'25/09/08124.75125.05124.4124.85+1.5+1.220.53124.550.2410,39410,9340.9513+1,1130+3,028+4,1403.89-123340226.59
'25/09/05123.2123.6123123.35+1.15+0.940.49124.47-0.917,3469,2910.799.06+5620+3,309+3,8713.83-83460226.36
'25/09/04122.75123.15122.05122.2+0.8+0.660.91122.56-0.299,0775,7391.5811.1+7610+3,695+4,4563.8-313540226.21
'25/09/03121.5121.9121121.4-0.15-0.120.74122.32-0.766,2387,5890.827.58-2,0470+2,089+42.13.86+9385+1225.71
'25/09/02122.5122.8121.4121.55-0.05-0.041.15122.12-0.476,5467,0800.927.98+1300+3,177+3,3063.96-593760215.59
'25/09/01121.95122.5121121.6-1.15-0.941.22122.25-0.535,98816,4390.367.28+1430-982-8393.95-330435-3214.83
'25/08/29123.7123.85122.65122.75-0.15-0.120.98122.510.27,4966,2631.29.23+88.50+2,107+2,1963.94+222765-2243.14
'25/08/28123.75123.95122.9122.9-1.35-1.090.85122.780.16,6577,9210.848.21+4090+704+1,1133.94+11543-1264.79
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
'25/08/27124.05124.4123.85124.25+0.9+0.730.45124.97-0.586,9456,9910.998.62+1,0080+4,046+5,0553.94+114532+1275.08
'25/08/26122.9123.65122.4123.35-0.05-0.041.01123.81-0.374,4906,5190.695.53-48.90+1,132+1,0833.88-37418+1266.22
'25/08/25123.2123.9122.5123.4+2.55+2.111.16123.65-0.28,69410,3940.8410.7+1,4670+1,583+3,0503.89+27455+2255.49
'25/08/22121.85121.85120.7120.85-0.75-0.620.95120.660.165,0969,3150.556.17-73.90+1,913+1,8393.82-14280235.37
'25/08/21121121.8121121.6+0.9+0.750.66121.95-0.294,1506,9400.65.04+2330+130+3633.84+114290235.36
'25/08/20122.85122.85120.5120.7-3.7-2.971.89120.380.2713,88338,6170.3616.9-2,3030-723-3,0273.83+444180235.5
'25/08/19124.7124.75124.2124.4-0.3-0.240.44124.7-0.243,0597,2610.423.81+1580+45.7+2033.95-23740236.15
'25/08/18123.7124.8123.6124.7+0.45+0.360.97125.14-0.355,7819,4390.617.19+88.40+266+3543.94-4376-2236.12
'25/08/15124.3124.7123.75124.25000.76124.65-0.326,1299,3480.667.62+7440-1,173-4293.93+83800256.58
'25/08/14124.5124.65123.8124.25-0.7-0.560.68124.130.15,7708,8180.657.17-21.10-728-7494.02-23720256.72
'25/08/13124.3125123.95124.95+1.05+0.850.85125.53-0.469,46111,9200.7911.8+751+126+1,035+1,9114.02-73374+2256.68
'25/08/12123.65124.15123.1123.9+0.15+0.120.85123.94-0.038,08812,4290.6510+34.8+55-347-2573.98+61447+1235.15
'25/08/11122.3124.3122123.75+0.8+0.651.87123.84-0.0710,06015,0960.6712.4-1,8930-1,387-3,2814.05-9386-1225.7
'25/08/08122.95123.1122.65122.95-0.05-0.040.37123.21-0.218,8579,6560.9210.9-2,2630-1,303-3,5674.14-7395+1235.82
'25/08/07121.55123.1121.5123+3.9+3.271.34123.34-0.2815,83216,1080.9819.4+3,2350+2,158+5,3934.35-35402+4225.47
'25/08/06119.35119.4119119.1-1.15-0.960.33119.34-0.24,9128,7220.565.86-2850-1,407-1,6924.19+13437+2184.12
'25/08/05119.95120.35119.6120.25+1.6+1.350.63120.99-0.627,00010,7990.658.4+7150+3,839+4,5534.22-26424+3163.77
'25/08/04118.2118.65117.75118.65-0.7-0.590.75119.35-0.5910,26611,6930.8812.1+3,3000+237+3,5374.18+29450-5132.89
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/08/01118.75119.6118.6119.35-1.25-1.040.83119.72-0.318,49015,1500.5610.1+19.80-391-3714.01-349421+3184.28
'25/07/31119.35120.8119.35120.6+1.5+1.261.22120.82-0.1813,40914,7510.9116.1+3,9670+6,621+10,5884.15-32770+2151.95
'25/07/30118.85119.5118.6119.1+1.3+1.10.76120.02-0.7714,7399,7821.5117.6+6,3320+3,896+10,2284.4-11802+3131.62
'25/07/29118.95118.95117.4117.8-1.5-1.261.3118.47-0.5712,60113,8840.9114.9+1,0550+4,082+5,1374.27+148130101.23
'25/07/28119.45119.7118.9119.3+0.4+0.340.67119.64-0.289,75510,4150.9411.6+2,7380+3,043+5,7814.35-37990101.25
'25/07/25119.25119.45118.8118.9-0.25-0.210.55119.53-0.539,1567,8651.1610.9+1,4870+3,963+5,4504.27+1802-2101.25
'25/07/24119.1119.35118.8119.15+0.5+0.420.46119.59-0.379,7857,2761.3411.6+3,0330+4,058+7,0924.54+323801-1121.5
'25/07/23118.25118.8118118.65+0.7+0.590.68119.34-0.5814,6229,1971.5917.3+5,8420+3,343+9,1854.38-4478-3132.72
'25/07/22118.8119.75117.75117.95-0.8-0.671.68117.880.0617,27715,1191.1420.5+5,4230+5,487+10,9104.28+1482+4163.32
'25/07/21119119.15118.4118.75-0.5-0.420.63119.52-0.6511,70412,2310.9613.9+5,7570+937+6,6934.15-4894810122.49
'25/07/18119.35119.55119.05119.25+1.7+1.450.43119.95-0.5920,90015,3111.3724.9+9,9350+3,120+13,0543.87-222970+8121.24
'25/07/17117.55117.95116.8117.55+0.35+0.30.98118.05-0.4311,88011,5901.0313.9+2,5220+3,072+5,5943.39+3711,192+240.34
'25/07/16116.55117.6116.55117.2+1.2+1.030.91117.98-0.6714,17913,6271.0416.6+2,4330+4,241+6,6753.31-92821+220.24
'25/07/15115.45117.15115.45117+1.65+1.431.47117.52-0.4411,68513,4950.8713.6+5700+6,717+7,2873.2-14913000
'25/07/14116.15116.15115.25115.35-0.9-0.770.77116.19-0.735,2319,8360.536.05-1,2110+1,146-65.43.26-65927000
'25/07/11115.75116.3115.5116.25+0.5+0.430.69116.81-0.4810,15311,2910.911.8-2920+6,711+6,4203.31+8992-200
'25/07/10114.85115.95114.8115.75+1.3+1.141116.68-0.813,95214,3040.9816.1+1360+8,635+8,7713.6-44984-1220.2
'25/07/09113.3114.95113.2114.45+1.15+1.021.54115.43-0.867,5928,2850.928.67+4,1810+1,337+5,5183.58+131,028-5141.36
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
'25/07/08113.5113.7113.05113.3-0.7-0.610.57114.28-0.866,85210,7760.647.77-690+3,814+3,7453.38-341,015-9191.87
'25/07/07114.35114.35113.3114-0.5-0.440.92114.43-0.388,63912,9930.669.84-5420-510-1,0523.39-91,049-3282.67
'25/07/04115.5115.7114.25114.5-0.85-0.741.26114.91-0.365,7669,6320.66.62+279+300+1,303+1,8823.39-201,058+1312.93
'25/07/03115.45115.65115.25115.35+1.1+0.960.35115.5-0.1315,28612,1841.2517.6+4,071+650+7,593+12,3143.44+2851,078-2302.78
'25/07/02113.85114.3113.5114.25+0.2+0.180.7114.81-0.494,7327,0060.685.39+1,1290+86.2+1,2153.25+31793+1324.04
'25/07/01113.5115.2113.5114.05+1+0.881.5114.54-0.4320,94117,7261.1824+6,7020+5,357+12,0603.2-148762-6314.07
'25/06/30113.4113.75112.8113.05-0.2-0.180.84112.430.5522,70414,1241.6125.7+8,2140+6,772+14,9862.9+9910+1374.07
'25/06/27113.15113.4112.6113.25+0.35+0.310.71114.09-0.7414,4379,5701.5116.3+6,9130-5,011+1,9022.52-111901+6364