≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00639 富邦深100 / K線圖(日)

00639 富邦深100

日期: 10/14期貨標的選擇權標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.614.74-0.14-0.95%0.95%14.6714.7414.6
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%)
418613.4萬1972.12張/筆14.6714.46 (+0.97%)
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)
9811,424萬3782.6張/筆14.52-0.03 (-0.2%)

連續漲跌: 連4跌  ( -0.41元 / -2.73%)

上市指數: 48625.83 (284.52 / +0.59%)

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)

• 受惠AI算力爆發！00877勇奪陸股ETF績效冠軍　唯一規模、受益人數雙成長 (ETtoday新聞雲 08/24 11:28)

• 受惠AI算力爆發！0087勇奪陸股ETF績效冠軍　唯一規模、受益人數雙成長 (ETtoday新聞雲 08/24 08:30)

00639 富邦深100 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/14 交易資料統計

共2,769日
成交價: 14.6元 (-0.14元/ -0.95%)成交張數: 418張成交金額: 613萬元
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618高
近213日新低
連4跌
(-0.41元/ -2.73%)
第214低
近4日新低
第2479高
近4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
14.6元		3日
10/12
~10/14
5日
10/07
~10/14
10日
09/30
~10/14
1個月
09/15
~10/14
3個月
07/16
~10/14
半年
04/16
~10/14
1年
'25/10/15
~10/14
2年
'24/10/15
~10/14
3年
'23/10/16
~10/14
5年
'21/10/15
~10/14
10年
'16/10/17
~10/14
15年20年今年
01/02
~10/14
起算價14.841515.215.861816.5914.2712.5411.1516.429.99--15.23
漲跌價-0.24-0.4-0.6-1.26-3.4-1.99+0.33+2.06+3.45-1.82+4.61---0.63
漲跌幅-1.62%-2.67%-3.95%-7.94%-18.9%-12%+2.31%+16.4%+30.9%-11.1%+46.1%---4.14%
振幅3.77%5.13%6.05%12.6%20.1%28.6%36%70.3%92.5%62.8%126%--31.1%
成交張數1,8462,9744,7519,7484.17萬11.7萬24.7萬82.3萬122萬156萬547萬--18.2萬
成交金額2,700萬4,391萬7,069萬1.49億6.87億20.5億40.1億111億159億205億639億--30.6億
週轉率1.91%3.08%4.93%10.1%43.3%122%256%853%1267%1623%5678%--189%

* 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
'26/10/1414.6714.7414.614.6-0.14-0.950.9514.460.964181972.120.06-170-316-333
'26/10/1314.714.7514.3714.74-0.03-0.22.5714.77-0.29813782.60.14+480-78.8-30.80.64+8505081.58
'26/10/1214.8414.9314.7514.77-0.07-0.471.2114.720.344472561.740.07-40+34+300.59+24497081.61
'26/10/0815.0915.1414.8414.84-0.17-1.13214.92-0.549772743.570.15+1160-382-2660.59+40473081.69
'26/10/071515.0514.9815.01+0.01+0.070.4715.21-1.331501900.790.02-50-68-730.45-21433081.85
'26/10/0615.0515.051515+0.02+0.130.3315.21-1.41832110.870.03-4.930-105-1100.460454081.76
'26/10/05151514.9314.98+0.01+0.070.4715.21-1.543732351.590.06+80-58.9-50.90.46+10454081.76
'26/10/0215.0315.114.9414.97-0.18-1.191.0615.21-1.63462251.540.05+280-167-1390.45+8444081.8
'26/10/0115.2115.2115.0715.15-0.05-0.330.9215.21-0.44021992.020.06+600-12.6+47.40.43+15436081.83
'26/09/3015.215.2915.1815.2000.7215.21-0.074732312.050.07+390-191-1520.37+10421081.9
'26/09/2915.3815.3815.1615.2-0.58-3.681.3915.21-0.071,1974192.860.18+10-681-6800.33+24411081.95
'26/09/2415.9516.0115.7615.78-0.19-1.191.5715.710.447712173.550.12-13.90-666-6800.340387082.07
'26/09/2316.2416.2415.9715.97-0.2-1.241.6716.05-0.51491950.770.0200-62.7-62.70.36+14387082.07
'26/09/2216.2416.3716.1716.17+0.07+0.431.2416.1703572031.760.06+10+139+1400.360373082.14
'26/09/2116.0816.2516.0816.1+0.02+0.121.0616.2-0.622672151.240.04-30-40.2-43.20.36+8373082.14
'26/09/1815.8916.1515.8716.08+0.17+1.071.7616.14-0.372382211.080.04-300+114+83.70.36-11365082.19
'26/09/1715.821615.8115.91+0.12+0.761.215.90.065771982.920.09-160+38.9+22.90.390376082.13
'26/09/1615.8815.9415.6515.79-0.01-0.061.8415.88-0.578576761.270.14+1240-207-83.30.41-15376082.13
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
'26/09/1515.8915.9715.7815.8-0.06-0.381.215.770.195842332.510.09+40+98+1020.28-16391082.05
'26/09/1415.8315.9915.815.86-0.04-0.251.1915.9-0.254451492.990.07-940+261+1670.280407081.97
'26/09/111616.0115.7615.9-0.14-0.871.5616.01-0.696932362.940.11+70+396+4030.37+19407081.97
'26/09/1016.0616.1215.9816.04-0.02-0.120.8716.05-0.067492203.40.12+60+192+1980.370388082.06
'26/09/0916.116.2316.0616.06-0.07-0.431.0516.15-0.563471362.550.06+110-205-1940.360388082.06
'26/09/0816.216.2316.0816.13-0.07-0.430.9316.10.192972271.310.05+180+118+1360.35+27388082.06
'26/09/0716.116.216.0216.2+0.1+0.621.1216.24-0.256462512.570.1+10.10+121+1310.33+5361082.22
'26/09/0416.216.2316.0916.1+0.09+0.560.8715.980.757702333.30.12+1330+27.5+1610.32-20356082.25
'26/09/0316.116.216.0116.01-0.07-0.441.1816.07-0.371662110.790.03+110-34.3-23.30.18-5376082.13
'26/09/0216.3816.3815.9916.08-0.3-1.832.3816.060.129833302.980.16+110+27.5+38.50.17+50381082.1
'26/09/0116.4916.516.2716.38001.416.330.312432131.140.04+10+16.3+17.30.16+7331082.42
'26/08/3116.3916.416.1916.38-0.13-0.791.2716.51-0.7948924420.08-40+105+1010.16+17324082.47
'26/08/2816.6116.6716.4916.51-0.1-0.61.0816.450.362432371.020.04-20-49.6-51.60.16+9307082.61
'26/08/2716.6316.7116.5316.61-0.04-0.241.0816.63-0.121642090.790.0300+53.6+53.60.16-9298082.68
'26/08/2616.5516.7616.5116.65+0.08+0.481.5116.590.366292003.150.1+10+74.3+75.30.16-14307082.61
'26/08/2516.4916.616.3816.57+0.08+0.491.3316.490.485492462.230.09-100+97.5+87.50.16-42321082.49
'26/08/2417.0917.0916.4716.49-0.45-2.663.6616.59-0.611,0442873.640.17+100-428-4180.17+29363082.2
'26/08/2116.7317.0116.716.94+0.19+1.131.8516.97-0.189392324.050.16-450+761+7160.16-52334082.4
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/2016.6716.8316.6716.75+0.08+0.480.9616.8-0.32733460.790.05-450-50.8-95.80.21-4386082.07
'26/08/1917.2517.2516.616.67-0.54-3.143.7816.69-0.121,2007021.710.2-44.90-282-3270.26+29390082.05
'26/08/1817.3717.4417.1417.21-0.09-0.521.7317.44-1.3485542720.15+410-80.9-39.90.30361082.22
'26/08/1717.0317.3617.0317.3+0.27+1.591.9417.49-1.17032842.480.12+330+427+4600.26+2361082.22
'26/08/1417.3917.3916.9917.03-0.38-2.182.317.17-0.825932532.340.1-650-82-1470.22+20359082.23
'26/08/1317.2917.4417.2917.41+0.16+0.930.8717.21.213102141.450.05+440+171+2150.29-5339082.36
'26/08/1217.1417.317.1217.25001.0417.34-0.522921521.920.05+280+73+1010.25+3344082.33
'26/08/1117.1317.3117.1117.25+0.28+1.651.1817.190.354292331.840.07+230+328+3510.22-4341082.35
'26/08/1017.2217.2916.9716.97-0.32-1.851.8517.17-1.181,0443652.860.18-720-718-7900.19+29345082.32
'26/08/0717.0317.2917.0217.29+0.36+2.131.5917.260.174182731.530.07+850+230+3150.27-40316082.53
'26/08/0617.1917.2316.8416.93-0.3-1.742.2617.06-0.776273042.060.11-76.90+35.8-41.10.18+38356082.25
'26/08/0516.9817.2316.7817.23+0.28+1.652.6517.20.178863032.930.15+350+11.8+46.80.26-10318082.52
'26/08/0416.5116.9516.4916.95+0.42+2.542.7817.1-0.884532551.780.08+20+27+290.22-13328082.44
'26/08/0316.7916.7916.3116.53-0.3-1.782.8516.54-0.067503072.440.12-2280+220-7.840.22-4341082.35
'26/07/3116.7916.9616.6816.83+0.47+2.871.7116.661.011,63127260.27+2600+711+9710.45-21345082.32
'26/07/3016.6616.7316.0916.36-0.42-2.53.8116.45-0.551,2974013.230.21-1510-538-6890.19+26366082.19
'26/07/2916.7116.7916.3916.78+0.04+0.242.3916.83-0.31,1493253.540.19+330-134-1010.34-146340082.35
'26/07/2817.2217.2816.7216.74-0.46-2.673.2616.640.69743292.960.17-710-242-3130.31+10486081.65
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
'26/07/2717.1717.3117.0217.2+0.03+0.171.6917.47-1.575482472.220.09-160+147+1310.38-15476081.68
'26/07/2417.317.3817.0717.17-0.2-1.151.7817.110.351,0322104.920.18+1180-158-40.10.4+16491081.63
'26/07/2317.517.517.2617.37-0.09-0.521.3717.45-0.464341682.580.08-380+336+2980.270475081.68
'26/07/2217.5917.6717.4617.46+0.07+0.41.2117.350.636481873.460.11-2150+525+3100.31-3475+181.68
'26/07/2116.8417.516.7517.39+0.56+3.334.4617.74-2.011,1183223.470.19-250+390+3650.53-14478071.46
'26/07/2016.9117.1516.8316.83+0.05+0.31.9116.88-0.31,9713315.960.33-470+730+6830.56+48492071.42
'26/07/1717.5317.5316.7816.78-0.93-5.254.2316.83-0.31,4204663.050.24-1340+43.8-90.20.61+17444-171.58
'26/07/1617.9917.9917.5117.71-0.29-1.612.6717.70.061,4932985.010.26-2590+166-930.74+14427081.87
'26/07/1517.7518.1117.7518+0.32+1.812.0417.930.391,1764402.670.21-4870+707+2201-17413081.94
'26/07/1417.1917.7217.1917.68+0.49+2.853.0818-1.811,3893933.530.24+7130-351+3621.5-126430+181.86
'26/07/1317.8217.9917.1917.19-0.62-3.484.4917.41-1.281,0424472.330.18-2120+86.9-1250.77+27556071.26
'26/07/0917.6417.8217.5517.81+0.1+0.561.5218.36-3.096172202.80.11-1490+456+3070.99+5529071.32
'26/07/0817.7917.9717.6117.71-0.08-0.452.0217.70.066512502.60.12+70+105+1121.14+7524071.34
'26/07/071818.0517.6317.79-0.31-1.712.3218.01-1.241,4274083.50.26-1740+731+5571.13-29517071.35
'26/07/0618.2518.3417.8818.1-0.16-0.882.5218.12-0.119144002.290.17+19.10-126-1071.3+24546071.28
'26/07/0318.0718.4117.918.26+0.16+0.882.8218.27-0.054512711.660.08-380+208+1701.28+7522071.34
'26/07/0218.6518.6517.9918.1-0.67-3.573.5218.101,9964084.890.36-3350+144-1911.32+4515071.36
'26/07/0118.818.9218.6718.77-0.03-0.161.3318.79-0.119462483.810.18+620-172-1101.65+2511071.37
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
'26/06/3018.4118.9218.3518.8+0.69+3.813.1519-1.067683682.090.14-800+592+5121.58-13509071.38
'26/06/2918.418.4318.0318.11-0.29-1.582.1718.54-2.372,9713987.460.54+1620-518-3561.65+12522071.34
'26/06/26191918.2918.4-0.52-2.753.7518.48-0.431,4253653.90.27-560+326+2701.48-10510071.37
'26/06/2518.5519.0718.5118.92+0.38+2.053.0219.2-1.482,5884565.670.49-1290+747+6181.540520071.35
'26/06/2418.4918.5518.1918.54-0.02-0.111.9418.72-0.971,4473034.770.27-490+641+5921.66-51520071.35
'26/06/2319.0519.1118.5518.56-0.35-1.852.9618.58-0.119273212.890.18-670-10.2-77.21.83+27571071.23
'26/06/2218.6918.9318.6418.91+0.22+1.181.5519.22-1.641,7184333.970.32+710+820+8911.88-2544071.29
'26/06/1818.4218.7518.418.69+0.38+2.081.9118.85-0.863,1583818.290.59+4540+1,962+2,4161.8-17546071.28
'26/06/1718.2718.4318.2418.31001.0418.66-1.918286881.20.15+3710-196+1751.35+14563071.24
'26/06/1618.1718.4118.1718.31+0.25+1.381.3318.43-0.667434261.740.14+1170+26.7+1441-5549071.28
'26/06/1517.8818.0917.818.06+0.16+0.891.6218.34-1.556332982.130.11-1310+267+1360.88-45554071.26
'26/06/1217.817.9117.6517.9+0.34+1.941.4817.780.671,1902534.70.21-4890+694+2051.01+90599071.17
'26/06/1117.6717.8517.4717.56-0.07-0.42.1617.65-0.518872743.240.16-1510+604+4531.47-4509071.38
'26/06/1017.911817.6117.63-0.14-0.792.1917.84-1.191,4293194.480.25-240+265+2411.61-1513071.36
'26/06/0917.6517.8417.6217.77+0.12+0.681.2518.26-2.761,9882936.790.35+1750+77.3+2521.62-37514071.36
'26/06/0817.9517.9517.6517.65-0.64-3.51.6417.71-0.341,8184144.390.32+62.10-435-3731.46-30551071.27
'26/06/0518.4518.5618.2918.29-0.21-1.141.4618.170.661,1762744.290.22-67.90+205+1371.39+40581071.2
'26/06/0418.5518.6518.4518.5-0.26-1.391.0718.64-0.764601992.310.09-560+21.3-34.71.45-18541071.29
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
'26/06/0318.4918.8918.4318.76+0.31+1.682.4918.710.272,1275214.080.4+3300+1,255+1,5851.49+4559071.25
'26/06/021818.4517.9118.45+0.28+1.542.9718.59-0.761,3464263.160.25+4490+472+9211.17-4555071.26
'26/06/0118.3118.411818.17-0.41-2.212.2118.080.51,6304713.460.3-2880+254-34.10.76+16559071.25
'26/05/2918.3718.618.2518.58+0.29+1.591.9118.391.022,0754454.660.38+3570+899+1,2561.02-14543071.29
'26/05/2818.2718.2918.0118.29-0.03-0.161.5318.57-1.531,3433344.020.24-4530+422-30.80.69-2557071.26
'26/05/2718.2618.518.2318.32+0.13+0.711.4818.37-0.271,4314533.160.26+1770+600+7771.1-54559071.25
'26/05/2618.0318.271818.19+0.25+1.391.5118.42-1.261,7525023.490.32-940+1,194+1,1000.94-15613071.14
'26/05/2517.7718.0517.7717.94+0.24+1.361.5818.26-1.781,4763544.170.26-420+641+5991.01+21628071.11
'26/05/2217.6817.7417.5117.7-0.19-1.061.2917.91-1.191,3873284.230.24-750+54.2-20.81.05-8607071.15
'26/05/2117.6118.1217.6117.89+0.33+1.882.917.532.011,0442623.990.19+390-76.9-37.91.12-6615071.14
'26/05/2017.617.7517.5317.56-0.01-0.061.2517.8-1.371,2854243.030.23+2580-128+1301.08+2621071.13
'26/05/1917.7117.7717.3917.57-0.14-0.792.1517.84-1.546773561.90.12-580-48.5-1060.85+32619071.13
'26/05/1817.917.917.6217.71-0.2-1.121.5617.8-0.511,1873393.50.21+2130+230+4430.9+13587071.19
'26/05/1518.1418.1417.717.91-0.24-1.322.4217.9101,6843654.610.3-740+78.8+4.810.71+3574071.22
'26/05/1418.2218.3917.9518.15+0.02+0.112.4318.10.281,4054113.420.26+1710-470-2990.78+92571071.23
'26/05/1317.9418.1417.918.13+0.18+11.3418.4-1.498183932.080.15+750+291+3660.63-15479071.46
'26/05/1217.9218.0217.8417.95+0.07+0.391.0118.1-0.841,3613803.580.24+440-56.8-12.80.56-33494071.42
'26/05/1117.5317.8817.4917.88+0.35+22.2218.02-0.781,0094572.210.18+1570+261+4182.74+15527071.33
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
'26/05/0817.4917.5517.4217.53+0.01+0.060.7417.6-0.47862573.060.14-50+362+3572.54-93512071.37
'26/05/0717.5117.5517.3917.52+0.06+0.340.9217.72-1.144633271.410.08-550+97+422.54-8605071.16
'26/05/0617.317.5717.317.46+0.17+0.981.5617.57-0.631,2003993.010.21-2170+771+5542.59-22613071.14
'26/05/0517.3717.3717.2917.29-0.08-0.460.4617.37-0.462912131.370.05-690+138+68.72.78+25635071.1
'26/05/0417.2317.417.2317.37+0.15+0.870.9917.3706273621.730.11+3180+99+4172.84-22610071.15
'26/04/3017.1417.2917.1217.22+0.1+0.580.9917.37-0.871,8192776.570.31+4570+202+6592.56+102632071.11
'26/04/2916.8617.1716.8317.12+0.16+0.94217.37-1.467222742.640.12+1130+84.1+1972.16+1530071.32
'26/04/281717.0516.8516.96-0.06-0.351.1817.01-0.296113042.010.1-680+200+1322.04-1529071.32
'26/04/2716.9417.0716.9417.02+0.1+0.590.7717.14-0.714392841.550.07+130+165+1782.1-6530071.32
'26/04/2417.1917.2316.8616.92-0.25-1.462.1517.15-1.367743012.570.13-1100+158+48.42.09+32536071.31
'26/04/2317.2117.3317.0317.17+0.04+0.231.7517.35-1.051,4644673.140.25+3000-1.6+2982.18-101504071.39
'26/04/2216.9817.1516.9117.13+0.15+0.881.4117.4-1.581,4973943.80.26+1270+933+1,0601.91-15605071.16
'26/04/2116.9416.9916.7916.98+0.05+0.31.1817.13-0.886332712.330.11-60+285+2791.79+6620071.13
'26/04/2016.8916.9816.8516.93+0.05+0.30.7717.08-0.897353042.420.1200+431+4311.79+8614071.14
'26/04/1716.7416.9316.7416.88+0.14+0.841.1417.07-1.131,1493033.790.19+250+786+8111.79-5606071.16
'26/04/1616.6216.7816.5716.74+0.15+0.91.2716.96-1.317392962.50.12+100+79.4+89.41.77+1611071.15
'26/04/1516.6916.8116.5716.59+0.09+0.551.4516.66-0.429114861.870.15+20+141+1431.75+142610071.15
'26/04/1416.4816.6816.4816.5+0.04+0.241.2216.8-1.829563662.610.16+90+241+2501.74-35468071.5
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
'26/04/1316.3916.4616.2816.46+0.14+0.861.116.6-0.858283202.590.14-1020+458+3561.72-12503071.39
'26/04/1015.9916.3315.916.32+0.38+2.382.716.49-1.041,3265022.640.21+120+846+8581.79-27515071.36
'26/04/0915.915.9515.8315.94+0.08+0.50.7616.02-0.56132342.620.1+330+413+4461.78-27542071.29
'26/04/0815.3515.8915.3515.86+0.7+4.623.5616.08-1.391,4284063.520.22+1810+394+5751.75+7569071.23
'26/04/0715.4315.4315.1515.16-0.3-1.941.8115.38-1.457893402.320.12-89.90-44-1341.6-7562071.25
'26/04/0215.6115.6115.4115.46-0.13-0.831.2815.52-0.397491425.280.12-70+367+3601.67-2569071.23
'26/04/0115.5315.5915.515.59+0.08+0.520.5815.73-0.95272112.50.08-80+127+1191.67+2571071.23
'26/03/3115.5315.715.4215.51+0.01+0.061.8115.480.195912032.910.09-50+177+1721.680569071.23
'26/03/3015.515.615.3715.5-0.15-0.961.4715.68-1.161,3582475.50.21-30+852+8491.67-2569071.23
'26/03/2715.515.7115.3715.65+0.03+0.192.1815.72-0.457042702.610.11-2720+412+1401.67+7571071.23
'26/03/2615.7615.7915.615.62-0.13-0.831.2115.60.133312171.530.05-70+109+1021.88-70564071.24
'26/03/2515.515.7515.4715.75+0.52+3.411.8415.85-0.6374024730.12-270+573+5461.89-229634071.1
'26/03/2415.5515.5515.1915.23-0.23-1.492.3315.61-2.51,4653004.880.23+480+0.89+48.91.9-1863070.81
'26/03/2315.8115.8115.4615.46-0.51-3.192.1915.49-0.191,2063123.860.19+670+30.1+97.11.86+13864070.81
'26/03/2015.7616.0715.6715.97+0.19+1.22.5315.98-0.062,2773945.780.36+1800+736+9161.8-198851-2070.82
'26/03/1915.7515.915.7515.78+0.03+0.190.9515.84-0.386672173.070.1100+194+1941.65+101,0490272.57
'26/03/1815.915.915.7215.75-0.21-1.321.1316.05-1.96512632.480.1-1010-19-1201.63+101,0390272.6
'26/03/1716.0116.215.9615.96-0.02-0.131.515.890.441,1463753.060.18-10+595+5941.71-521,0290272.62
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
'26/03/1615.931615.7615.98001.516.15-1.069753243.010.15-10+128+1271.71-11,0810272.5
'26/03/1315.7415.9915.7415.98+0.27+1.721.5916.02-0.257612782.740.12+530+390+4431.72+31,0820272.5
'26/03/1215.8915.9615.7115.71-0.18-1.131.5715.98-1.7266922330.11+190-51.3-32.31.67-11,0790272.5
'26/03/1115.751615.7415.89+0.21+1.341.6616.06-1.071,0723802.820.17+520+756+8081.65-31,0800272.5
'26/03/1015.3815.6815.3815.68+0.44+2.891.9715.87-1.211,7303524.920.27+2120+756+9681.61-141,0830272.49
'26/03/0915.3515.3614.9115.24-0.22-1.422.9115.49-1.642,0514734.340.31+1760+679+8551.44+431,0970272.46
'26/03/0615.3515.515.315.46-0.03-0.191.2915.57-0.718302603.190.13-2450+227-18.31.3+1041,0540272.56
'26/03/0515.2615.5215.2615.49+0.45+2.991.7315.51-0.131,3693154.350.21-70+526+5191.49-259500272.84
'26/03/0415.3715.3715.0115.04-0.53-3.42.3115.26-1.461,8854164.530.29+3100+31.8+3421.49+29750272.77
'26/03/0315.5715.6615.3715.57-0.06-0.381.8615.420.961,4504083.550.23-1520+528+3761.24-309730272.77
'26/03/0215.515.6615.3815.63-0.07-0.451.7815.69-0.381,1973613.310.19-1440+397+2531.36+301,0030272.69
'26/02/2615.6715.7315.6115.7+0.02+0.130.7715.8-0.649483033.130.15-50+299+2941.47-79730272.77
'26/02/2515.5615.7315.5215.68+0.12+0.771.3515.77-0.571,0063912.570.16-1890+485+2961.4709800272.76
'26/02/2415.4615.6315.4615.56+0.1+0.651.115.64-0.511,1393083.70.18+190+582+6011.61-1049800272.76
'26/02/2315.415.5615.3815.46+0.07+0.451.1715.47-0.068113282.470.13+3580-230+1281.5701,0840272.49
'26/02/1115.5215.5415.3815.39-0.16-1.031.0315.47-0.527502902.590.12-150-147-1621.3+211,0840272.49
'26/02/1015.5515.615.5315.55+0.05+0.320.4515.65-0.641,2452435.130.19-1750+481+3061.31-371,0630272.54
'26/02/0915.3815.5515.3615.5+0.18+1.171.2415.63-0.847263272.220.11+920+187+2791.44+231,1000272.45
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
'26/02/0615.2915.3715.115.32+0.04+0.261.7715.34-0.139123052.990.14+270+143+1701.37+21,0770272.51
'26/02/0515.3815.4115.2315.28-0.01-0.071.1815.45-1.113152211.430.0500+140+1401.34-371,0750272.51
'26/02/0415.2815.3615.2415.29+0.05+0.330.7915.54-1.646332442.590.1+940+276+3701.34-1801,1120272.43
'26/02/0315.2915.3615.115.24-0.05-0.331.715.46-1.441,3393413.930.2+1080+7.39+1151.27+451,2920272.09
'26/02/0215.315.5515.2915.29-0.1-0.651.6915.3-0.071,0923373.240.17+1930+259+4521.18+511,2470272.17
'26/01/3015.2115.4315.0715.39+0.18+1.182.3715.49-0.651,2353243.810.19+1590+498+6571.04+311,1960272.26
'26/01/2915.2515.3315.2115.21-0.05-0.330.7915.39-1.188632942.940.13-110-324-3350.92-21,1650272.32
'26/01/2815.3315.415.2215.26-0.14-0.911.1715.35-0.591,3844523.060.21-2870+165-1220.93+81,1670272.31
'26/01/2715.415.4515.2515.4+0.01+0.061.315.46-0.394593151.460.07-200+183+1631.14-481,159-4272.33
'26/01/2615.4815.515.3515.39-0.09-0.580.9715.47-0.521,5843404.660.24-5120+868+3561.1501,2070312.57
'26/01/2315.5615.6315.4515.48-0.04-0.261.1615.59-0.715472282.40.08-630+167+1041.53+101,2070312.57
'26/01/2215.5715.6515.4615.52-0.05-0.321.2215.69-1.19492433.90.15-1830+9.35-1741.57-31,1970312.59
'26/01/2115.4715.6615.4615.57+0.05+0.321.2915.65-0.511,4595062.880.23+1330+251+3841.7+101,2000312.58
'26/01/2015.6515.715.4115.52-0.11-0.71.8615.61-0.586343042.090.1-180+236+2181.59-141,1900312.61
'26/01/1915.6615.7615.5815.63-0.08-0.511.1515.75-0.775183231.60.08-10+291+2901.61-331,2040312.57
'26/01/1615.7115.8715.6615.71+0.14+0.91.3515.76-0.329263892.380.15+370+489+5261.61-731,2370312.51
'26/01/1515.5615.6915.4915.57-0.05-0.321.2815.78-1.351,7282905.960.27-1500+880+7301.57-321,310+4312.37
'26/01/1415.615.815.4915.62-0.03-0.191.9815.67-0.321,1013263.380.17+360+241+2771.67-241,3420272.01
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
'26/01/1315.8315.9515.6515.65-0.11-0.71.915.67-0.131,3314273.120.21-20+18.5+16.51.64+141,3660271.98
'26/01/1215.6515.7615.4515.76+0.17+1.091.9915.85-0.571,4014453.150.22-230+372+3491.64-431,3520272
'26/01/0915.5515.6315.4115.59+0.06+0.391.4215.7-0.717482632.840.12+45.80+332+3781.66-101,3950271.94
'26/01/0815.5515.5515.4515.53-0.01-0.060.6415.58-0.329422383.960.15-0.260+506+5061.62+51,4050271.92
'26/01/0715.6415.715.5415.54-0.09-0.581.0215.7-1.037623392.250.12-200-113-1331.62+61,4000271.93
'26/01/0615.515.6315.4515.63+0.28+1.821.1715.78-0.961,0444902.130.16+260+373+3991.63+21,3940271.94
'26/01/0515.3315.4315.3215.35+0.03+0.20.7215.63-1.826463771.710.1-10+64.2+63.21.61+131,3920271.94
'26/01/0215.1815.3215.1815.32+0.09+0.590.9215.290.25842732.140.09+90+363+3721.61-161,3790271.96
'25/12/3115.2115.3615.1515.23-0.1-0.651.3715.29-0.399643183.030.15+20+234+2361.6-21,3950271.94
'25/12/3015.215.3315.1515.33+0.04+0.261.1815.44-0.729313003.10.14+40+255+2591.6-1691,3970271.93
'25/12/2915.3515.3615.2615.29-0.01-0.070.6515.33-0.267983592.220.12-2020+162-401.59+601,5660271.72
'25/12/2615.2215.3715.2215.3+0.12+0.790.9915.43-0.859064581.980.14+1790+375+5541.73-551,5060271.79
'25/12/2415.2915.2915.1115.18-0.04-0.261.1815.38-1.324712631.790.07-460+10.1-35.91.6+31,5610271.73
'25/12/2315.2115.2615.1515.22+0.07+0.460.7315.34-0.791,3664503.040.21+1980+613+8121.64-951,5580271.73
'25/12/2215.0415.1715.0215.15+0.11+0.73115.3-0.996943322.090.1+150+350+3651.49-711,653-1271.63
'25/12/1914.9715.114.9615.04+0.03+0.20.9315.08-0.271,2283044.040.18-1830+743+5601.48+501,7240281.62
'25/12/1815.0515.1214.9315.01+0.08+0.541.2714.990.131,4903074.850.22-190+219+2001.61-501,6740281.67
'25/12/1714.7214.9514.7214.93+0.21+1.431.5615.24-2.081,2188001.520.18+1040+320+4241.62-691,7240281.62
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
'25/12/1614.9114.9214.7114.72-0.19-1.271.4114.85-0.884613381.360.07-190+99.5+80.51.55-281,7930281.56
'25/12/1514.9915.0214.9114.91-0.08-0.530.7314.98-0.477172552.810.11-22.10+244+2221.57+41,8210281.54
'25/12/1215.0315.0314.8314.99-0.04-0.271.3315.06-0.471,0632833.760.16-3140+350+36.51.58+211,8170281.54
'25/12/1115.0215.1315.0215.03+0.11+0.740.7414.990.271,1713453.390.18-150+388+3731.79+381,7960281.56
'25/12/101515.0314.8314.92-0.09-0.61.3315.02-0.671,1352853.980.17-460+167+1211.83-21,7580281.59
'25/12/0915.0915.141515.01-0.07-0.460.9315.12-0.731,0924302.540.16-120-5.54-17.51.86+421,7600281.59
'25/12/0814.9615.0914.9415.08+0.22+1.481.0115.15-0.461,8856093.10.28-160+1,192+1,1761.86-1221,7180281.63
'25/12/0514.7614.8714.7614.86+0.1+0.680.7514.98-0.817592463.090.11+10+521+5221.86-41,8400281.52
'25/12/0414.7214.814.6214.76-0.04-0.271.2214.87-0.757732373.260.11-720+52.2-19.81.86-101,8440281.52
'25/12/0314.8714.9414.814.8-0.02-0.130.9414.790.071,1842914.070.18-2120+268+56.11.9+11,8540281.51
'25/12/0214.9214.9314.8214.82+0.01+0.070.7414.93-0.748653062.830.13-2080+236+27.62.04+131,8530281.51
'25/12/0114.6814.8414.6814.81+0.16+1.091.0915-1.281,9943635.490.29+1120+238+3502.17-121,8400281.52
'25/11/2814.6814.7114.5414.65-0.04-0.271.1614.78-0.891,3932216.30.2-1230+211+882.0801,8520281.51
'25/11/2714.6914.814.5814.69001.514.670.141,0904622.360.16-460+170+1242.17-11,8520281.51
'25/11/2614.4114.6914.4114.69+0.28+1.941.9414.74-0.341,3934043.450.2+270+352+3792.2-11,8530281.51
'25/11/2514.1814.5114.1814.41+0.26+1.842.3314.52-0.761,2912944.390.19+250+560+5852.18+961,854-50281.51
'25/11/2414.2414.2414.0514.15-0.09-0.631.3314.28-0.921,2653533.580.18+400-17.7+22.32.14+51,758+51784.44
'25/11/2114.5714.5714.1114.24-0.36-2.473.1514.27-0.212,8215075.560.4-560+1,103+1,0472.1-461,7530271.54
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
'25/11/2014.614.714.5414.6+0.1+0.691.114.590.076332262.80.09+910+9.07+1002.13-111,7990271.5
'25/11/1914.5314.6914.514.5-0.03-0.211.3114.7-1.382,2157762.850.32+2940+83.8+3782.06-11,8100271.49
'25/11/1814.6214.714.5314.53-0.07-0.481.1614.64-0.761,3153703.550.19+60+885+8911.86-811,8110271.49
'25/11/1714.7114.7114.5914.6-0.25-1.680.8114.73-0.891,1074062.730.16-1360+280+1441.85-11,8920271.43
'25/11/1414.9614.9614.8314.85-0.12-0.80.8714.820.21,6642865.820.25-2530+693+4401.93+461,8930271.43
'25/11/1314.721514.7214.97+0.31+2.111.9115.11-0.948614341.980.13+70+503+5102.09-31,8470271.46
'25/11/1214.7514.7814.6314.66-0.06-0.411.0214.83-1.168342593.220.12-1110-7.05-1182.09-11,850-6271.46
'25/11/1114.8914.9514.714.72-0.15-1.011.6814.81-0.614893181.540.07-130-283-2962.16+71,851+6331.78
'25/11/1014.9414.9714.7314.87-0.08-0.541.6114.98-0.747443342.230.11-1320-118-2502.17+21,8440271.46
'25/11/0714.9214.9714.814.95+0.01+0.071.1414.97-0.139152843.220.14-1060+327+2212.25-11,8420271.47
'25/11/0614.6614.9414.6614.94+0.28+1.911.9115.04-0.671,4743624.070.22+920+516+6082.32-11,843-5271.47
'25/11/0514.514.6714.2914.66+0.01+0.072.5914.77-0.751,9974874.10.29+121-200+613+5342.24-1091,8440321.74
'25/11/0414.7914.8514.6214.65-0.06-0.411.5614.67-0.144712991.570.07-150-75.4-90.42.15-51,9530321.64
'25/11/0314.8214.8214.5514.71-0.11-0.741.8214.88-1.168124261.910.12-2010+20.5-1812.16+21,9580321.63
'25/10/3115.0915.0914.8114.82-0.28-1.851.8514.84-0.131,0735631.910.16-11-200+395+1842.29-161,956-1321.64
'25/10/3015.1315.2215.0115.1+0.11+0.731.415.090.071,7615293.330.27-830+153+70.42.29+101,972+1331.67
'25/10/2914.9414.9914.8914.99+0.05+0.330.6715.25-1.737773042.550.12-1540+533+3792.35-1591,9620321.63
'25/10/2814.9315.0414.8614.94+0.03+0.21.2114.98-0.271,9415603.470.29-930+411+3182.45-82,1210321.51
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
'25/10/2714.7514.9714.7514.91+0.6+4.191.5415.05-0.942,2106663.320.33+1150+693+8082.49-12,1290321.5
'25/10/2314.3814.3914.2214.31-0.12-0.831.1814.54-1.615782612.210.08-970+189+91.62.41+32,1300321.5
'25/10/2214.414.4814.3314.43-0.03-0.211.046692562.610.1-310+199+1682.4702,127-2321.5
'25/10/2114.0814.4714.0814.46+0.4+2.842.7714.53-0.488223822.150.12-810+332+2512.49+532,127+1341.6
'25/10/2014.0814.2214.0314.06-0.03-0.211.3514.16-0.717103272.170.1+480-107-592.54+172,074-17331.59
'25/10/1714.3114.3614.0614.09-0.23-1.612.0914.030.439753832.550.14-2190+64.1-1552.51+12,0570502.43
'25/10/1614.2314.4514.1814.32+0.25+1.781.9214.43-0.771,3463983.380.19-1980+675+4772.67-282,056+18502.43
'25/10/1514.1714.1713.9714.07-0.2-1.41.414.35-1.993,3091,1652.840.46+3010+25.5+3272.78-42,0840321.54