≡
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

00920 富邦ESG綠色電力 / K線圖(日)

00920 富邦ESG綠色電力

日期: 06/25
成交價昨收漲跌價漲跌幅振幅開盤最高最低
26.5726.33+0.24+0.91%0.87%26.426.6326.4
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%)
4151,102萬3201.3張/筆26.5626.43 (+0.53%)
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)
5231,372萬3721.41張/筆26.23-0.55 (-2.05%)

連續漲跌: 首日上漲  ( +0.24元 / +0.91%)

上市指數: 46255.26 (211.66 / +0.46%)

新聞及公告

• 00735被動式ETF績效逾90％　獨吃台韓紅利策略奏效 (ETtoday新聞雲 05/11 08:10)

• AI硬體紅利發燙！20檔海外股票ETF創新高 這2類主題績效馬力夯 (Anue鉅亨 02/26 10:56)

00920 富邦ESG綠色電力 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

6/25 交易資料統計

共889日
成交價: 26.57元 (+0.24元/ +0.91%)成交張數: 415張成交金額: 1,102萬元
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17高
近2日新高
首日上漲
(+0.24元/ +0.91%)
第357高
近4日新低
第197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
26.57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10年15年20年今年
01/02
~06/25
起算價26.8826.2625.4327.3121.7418.2912.415.0416.37----18.16
漲跌價-0.31+0.31+1.14-0.74+4.83+8.28+14.17+11.53+10.2----+8.41
漲跌幅-1.15%+1.18%+4.48%-2.71%+22.2%+45.3%+114%+76.7%+62.3%----+46.3%
振幅4.35%4.46%9.91%11.5%32.7%53.4%126%114%104%----53.8%
成交張數1,4292,6153,7349,4433.55萬7.8萬10.9萬17.3萬26.2萬----7.74萬
成交金額3,803萬6,974萬9,865萬2.53億8.89億17.7億22.8億31.3億44.3億----17.6億
週轉率7.05%12.9%18.4%46.6%175%385%540%855%1290%----381%

* 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
'26/06/2526.426.6326.426.57+0.24+0.910.8726.430.534153201.30.11+60+240+2464.91022000
'26/06/2426.2726.3326.1126.33-0.55-2.050.8226.30.115233721.410.14+2990-250+48.64.88-122000
'26/06/2327.1527.2826.8826.88001.4926.351.974925060.970.13-1710+343+1723.41+223000
'26/06/222727.0326.8226.88+0.56+2.130.827.41-1.977978030.990.21-3030+608+3054.15-3021000
'26/06/1826.3526.4126.2826.32+0.06+0.230.526.82-1.93884940.790.1+1230-17.3+1065.61+551000
'26/06/1726.326.3226.2426.26-0.11-0.420.326.33-0.271274190.30.03-240+31+6.975.37046000
'26/06/1626.4326.4326.3726.37-0.05-0.190.2326.260.421684230.40.04-10+68.1+67.15.49046000
'26/06/1526.0326.4526.0326.42+0.66+2.561.6326.40.083194700.680.08+1420-36.8+1055.5046000
'26/06/1225.6225.825.6225.76+0.71+2.830.7225.83-0.271624530.360.04+510+20.7+71.84.94046000
'26/06/1125.0525.0924.7625.05-0.38-1.491.325.41-1.443427870.430.09+45.10-161-1164.69-446000
'26/06/1026.0826.0825.425.43-0.73-2.792.624.912.044379250.470.11-59.70-12.9-72.74.46050000
'26/06/0925.8426.1625.7426.16+0.32+1.241.6325.980.692564800.530.07-5.480-23.8-29.24.75-250000
'26/06/0825.9925.9925.4825.84-1.06-3.941.925.710.55547460.740.14+53.10-172-1194.78+152000
'26/06/0527.1727.1726.5326.9-0.27-0.992.3626.312.194115390.760.11-98.60+120+21.14.52051000
'26/06/0427.5627.5626.9927.17-0.39-1.422.0727.160.044935330.930.13+2520-124+1285.01-151000
'26/06/0327.1627.6527.1627.56+0.67+2.491.8227.310.914237840.540.12+7.010+219+2263.76+252000
'26/06/0227.1527.1526.7826.89-0.66-2.41.3427.25-1.346228620.720.17-77.30+114+36.73.73-150000
'26/06/0127.727.827.527.55-0.12-0.431.0827.191.316001,0440.580.17+82.10-14+68.24.11-251000
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
'26/05/2927.4227.7427.4227.67+0.58+2.141.1827.50.617021,0030.70.19+1100+65.6+1763.71053000
'26/05/2827.7127.7126.9627.09-0.59-2.132.7127.12-0.117603,8990.190.21-1540-161-3153.16+253000
'26/05/2727.3627.9127.3627.68+0.37+1.352.0127.211.74493,0420.150.12+18.60-98-79.43.91+151000
'26/05/2627.427.427.1527.31+0.08+0.290.9227.3104661,3720.340.13-67.20+191+1243.82-5950000
'26/05/2526.6427.2426.6427.23+0.64+2.412.2626.333.319631,3630.710.26+5670-406+1614.15+4109000
'26/05/2226.526.626.4526.59+0.68+2.620.5826.330.984871,4080.350.13+400-37.8+2.241.36+6105000
'26/05/2125.0425.9125.0425.91+0.92+3.683.4826.12-0.814691,5780.30.12-1.860-193-1951.19-399000
'26/05/2025.0625.0624.8924.99-0.19-0.750.6825.2-0.841,0812,2560.480.27-16.80-713-7301.23+50102000
'26/05/1925.5725.5725.1825.18-0.47-1.831.52250.711,2403,6460.340.31-1470-478-6251.32+152000
'26/05/1825.9925.9925.3425.65-0.56-2.142.4825.391.011,9092,7010.710.49+39.10-530-4912.19+251000
'26/05/1526.6326.6726.1826.21-0.18-0.681.8625.721.878873,7360.240.23-2760+92-1841.98-1549000
'26/05/1426.4426.6126.3526.39+0.07+0.270.9926.54-0.573722,2130.170.1-28.90-246-2753.61-164000
'26/05/1326.126.3226.0826.32+0.05+0.190.9126.220.384161,2280.340.11+1900-218-28.43.88-265000
'26/05/1226.1826.5426.1826.27+0.12+0.461.3826.190.36584,0030.160.17-8.580-376-3852.78+767000
'26/05/1126.2126.2126.0326.15+0.25+0.970.6926.58-1.645722,2860.250.15-2250-8.85-2342.83-1260000
'26/05/0826.3726.3725.8425.9-0.88-3.291.9825.99-0.356392,6170.240.17-1140-194-3084.13+172000
'26/05/0726.6626.8626.6126.78+0.16+0.60.9426.092.581899910.190.05-10+2.24+1.244.79-571000
'26/05/0626.6826.6926.4426.62+0.31+1.180.9526.530.343677220.510.1-660-69-1354.8+176000
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
'26/05/0526.6826.6826.2626.31-0.37-1.391.5726.57-0.993021,4320.210.08-430-92.6-1365.18075000
'26/05/0426.226.6826.1526.68+0.6+2.32.0326.540.524601,3180.350.12-2.980+32+295.43+375000
'26/04/3026.0426.3426.0126.08+0.06+0.231.2726.44-1.385601,5560.360.15+540-178-1245.45+472000
'26/04/2925.5426.0925.5426.02+0.16+0.622.1326.03-0.042046400.320.05+10+90.7+91.75.13-368000
'26/04/2825.6425.9625.6425.86+0.22+0.861.2525.680.72821,6300.170.07+210-141-1205.13071000
'26/04/2725.8925.8925.5725.64-0.25-0.971.2425.570.274251,2950.330.11-26.20-6.4-32.65.01-1871000
'26/04/2425.3225.9625.3225.89+0.75+2.982.5525.750.544481,3850.320.12-1130+119+5.865.01089000
'26/04/2325.125.4724.8825.14+0.28+1.132.3725.55-1.634232,1980.190.11-610-99.8-1615.65089000
'26/04/2224.6824.9524.6824.86+0.28+1.141.125.42-2.252328850.260.06+100-98.4-88.45.99+189000
'26/04/2124.2524.6424.2524.58+0.61+2.541.6324.64-0.242979690.310.07+1070+13.1+1205.94+388000
'26/04/2023.924.123.8923.97+0.04+0.170.8824.12-0.638381,5010.560.2-6630+612-50.95.33085000
'26/04/1723.9624.0123.923.93-0.03-0.130.4623.890.171939900.190.05-10+14.2+13.29.06085000
'26/04/1623.82423.823.96+0.23+0.970.8423.860.423481,4150.250.08+110+61.2+72.29.07-185000
'26/04/1523.6523.7823.6523.73+0.28+1.190.5523.74-0.044401,4280.310.1-30+97+949.01-786000
'26/04/1423.3223.5423.3223.45+0.14+0.60.9423.73-1.194601,3260.350.11+240+235+2599.02-20893000
'26/04/1323.3223.3423.2823.31-0.01-0.040.2623.38-0.34791,5240.310.11-270+320+2938.89-2301000
'26/04/102323.362323.32+0.61+2.691.5923.52-0.864109660.420.1-330+79.2+46.223.1+13303000
'26/04/0922.952322.6622.71-0.24-1.051.4823.05-1.54291,4490.30.1-430+208+16520.4-1290-100
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
'26/04/0821.9723.0521.9722.95+1.21+5.574.9722.750.874,4622,3841.871.01+3,0960-1,811+1,28420.6+16291+110.34
'26/04/0721.5521.8921.5521.74+0.35+1.641.5921.9-0.744381,7600.250.1+44.50-90.3-45.85.79+21275000
'26/04/0221.7321.8321.3721.39-0.3-1.382.1221.66-1.266401,6040.40.14-1650+226+60.55.41+1254000
'26/04/0121.2121.721.2121.69+0.74+3.532.3421.85-0.741,0641,3340.80.23+5530+53.6+6076.27-3253000
'26/03/3121.0921.0920.8120.95-0.14-0.661.3321.29-1.624157310.570.09+30-51.1-48.13.4-1256000
'26/03/3021.1921.1920.8821.09-0.27-1.261.4521.040.248211,8850.440.17-1350-77.8-2133.47-1257000
'26/03/2721.3221.4121.0721.36-0.38-1.751.5621.170.892729190.30.06+150+68+834.19-3258000
'26/03/2621.7221.9321.7221.74+0.1+0.460.9721.331.896391,8620.340.14-3360+234-1024.11+1261000
'26/03/2521.1221.7121.1221.64+0.79+3.792.8321.84-0.921,1096491.710.24+5510-286+2655.9+5260000
'26/03/2420.8420.9820.8120.85+0.07+0.340.8221.18-1.586712,6950.250.14-89.60-279-3693.05+1255000
'26/03/2320.7320.8520.6820.78-0.7-3.260.7920.88-0.486092,4990.240.13-1340-161-2963.54-2254000
'26/03/2021.5321.5621.3921.48+0.23+1.080.821.091.822999970.30.06+1090+25.2+1344.27+4256000
'26/03/1921.4921.4921.1721.25-0.24-1.121.4921.41-0.752931,5910.180.06+120-43.3-31.34.31+5252000
'26/03/1821.321.5421.321.49+0.36+1.71.1421.320.798571,2080.710.18+4360-229+2074.24-1247000
'26/03/1721.1121.2421.0921.13+0.24+1.150.7221.34-0.999517051.350.2-1120+208+95.71.87-2248000
'26/03/1620.9620.9620.8420.89-0.07-0.330.5720.92-0.142266600.340.05+630-36.5+26.52.57-52250000
'26/03/1320.9221.120.9120.96+0.04+0.190.9120.90.295316750.790.11+1770-209-31.92.21+8302000
'26/03/1221.0621.0620.8220.92-0.19-0.91.1420.96-0.195572,4570.230.12-1800-159-3381.22+49294000
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
'26/03/1120.8921.1820.8921.11+0.56+2.731.4121.040.334217620.550.09+2010-208-6.722.22-13245000
'26/03/1020.6420.6620.4720.55+0.57+2.850.9520.76-1.021,1341,8980.60.23-870-119-2061.09+16258000
'26/03/0920.0120.0119.3419.98-0.73-3.523.2420.23-1.251,1711,6210.720.23-2000-265-4651.67+7242000
'26/03/0620.6120.7920.620.71-0.13-0.620.9120.321.886591,1710.560.14+84.50-343-2592.86+1235000
'26/03/0520.4420.9920.4420.84+0.59+2.912.7220.61.151,0462,2320.470.22+95.70-401-3052.43+2234000
'26/03/0420.820.820.220.25-1.01-4.752.8220.47-1.091,3973,0180.460.28+60.50-609-5491.84+3232000
'26/03/0321.6221.6221.2621.26-0.3-1.391.6720.63.11,6392,8280.580.35-5610+170-3901.47-1229000
'26/03/0221.5121.6221.3121.56-0.58-2.621.421.69-0.61,7822,3040.770.38-8700-475-1,3444.85+5230000
'26/02/2622.2222.7122.0622.14+0.13+0.592.9521.751.762,3838182.910.53+4580-727-26910.2+26225000
'26/02/2521.5322.0721.5322.01+0.55+2.562.5221.990.091,8501,1381.630.41-1660-276-4427.38-1199000
'26/02/2421.1921.4621.1921.46+0.32+1.511.2821.83-1.721,0501,1680.90.22+5550-493+628.95-64200000
'26/02/2321.0921.421.0921.14+0.18+0.861.4821.24-0.471,0821,3970.770.23-2990-164-4635.31+45264000
'26/02/1120.9421.0120.8220.96+0.02+0.10.9121.13-0.811,0604582.310.22+900-132-427.27-3219000
'26/02/1020.7520.9420.7520.94+0.36+1.750.9220.830.538816241.410.18-0.650-133-1346.68+1222000
'26/02/0920.5120.6520.5120.58+0.43+2.130.6920.8-1.071,0784632.330.22+440-28.1+15.96.69-11221000
'26/02/0620.220.2320.0420.15-0.46-2.230.9220.4-1.241,1104862.280.22+680-84.2-16.26.4+7232000
'26/02/0520.8720.8720.5520.61-0.43-2.041.5220.192.041,47873820.31-1290+215+86.15.95-1225000
'26/02/0420.721.0520.721.04+0.4+1.941.720.721.521,2223743.270.26+1120-264-1527.03+6226000
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
'26/02/0320.520.6520.520.64+0.45+2.230.7420.93-1.411,1353463.280.23+2990-294+56.72+5220000
'26/02/0220.0820.2920.0820.19-0.27-1.321.0320.3-0.541,5666482.420.32-78.50+65.3-13.24.56+4215000
'26/01/3020.6520.6520.3520.46-0.35-1.681.4420.30.784815120.940.1-2230-15.2-2385.32-15211000
'26/01/2920.6520.8120.6220.81+0.31+1.510.9320.441.783474240.820.07-320-143-1757.27+21226000
'26/01/2820.520.520.4120.5+0.32+1.590.4520.74-1.177464581.630.15-1700-151-3217.52+5205000
'26/01/2719.820.1919.820.18+0.38+1.921.9720.23-0.256144291.430.12+2090-495-2869.6+9200000
'26/01/2619.8619.8619.7719.8-0.06-0.30.4519.96-0.814903211.520.1-3670+200-1677.83-3191000
'26/01/2319.8219.9619.8219.86+0.04+0.20.7119.830.151,1113193.480.22-2610-189-45010.9-38194000
'26/01/2219.6219.8319.5419.82+0.57+2.961.5119.8201,0232973.450.2+2320-735-50313.2+97232000
'26/01/2119.2519.3219.1419.25-0.05-0.260.9319.34-0.477532423.110.15+3900-488-9811.70135000
'26/01/2019.2419.3219.2219.3+0.05+0.260.5219.240.312402181.10.05+1010-137-36.58.23-2135000
'26/01/1919.1419.3219.1419.25+0.11+0.570.9419.34-0.471,0792923.70.21-7830+581-2027.02-3137000
'26/01/1619.1119.161919.14+0.3+1.590.8519.10.212152031.060.04-260-82.9-10913.70140000
'26/01/1519.0719.0718.818.84-0.15-0.791.4218.87-0.162052210.930.04-360-0.3-36.313.9+1140000
'26/01/1419.0319.0518.9718.99-0.04-0.210.4219.07-0.422522411.050.05-1610+34.5-12614.2-2139000
'26/01/1318.8319.0818.8319.03+0.21+1.121.3318.910.636962113.30.13+5130-616-10316.2-1141000
'26/01/1218.718.918.718.82+0.22+1.181.0818.760.322772221.250.05-680+25.1-42.912.2+6142000
'26/01/0918.6218.6518.618.6-0.03-0.160.2718.63-0.16361060.340.0100-15.9-15.9130136000
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
'26/01/0818.818.818.6218.63-0.25-1.320.9518.60.16771730.450.01-70-31.3-38.312.90136000
'26/01/07191918.8318.88+0.02+0.110.918.95-0.373301941.70.06-2320+276+43.512.90136000
'26/01/0618.818.8618.7618.86+0.22+1.180.5418.92-0.321041640.640.02-30+58.4+55.415.1-24136000
'26/01/0518.518.6618.518.64+0.47+2.590.8818.68-0.217242163.350.13+4890-333+15619+15160000
'26/01/0218.1518.1918.1418.17+0.01+0.060.2818.29-0.661721531.120.03+1440-104+40.214.50145000
'25/12/3118.1618.218.1518.16-0.01-0.060.2818.22-0.33108961.120.0200+25+2513.30145000
'25/12/3018.2818.2818.1718.17-0.11-0.60.618.23-0.333391382.450.06+350+14.9+49.913.3-7145000
'25/12/2918.418.418.2618.28-0.05-0.270.7618.4-0.66502150.230.0100-35.7-35.713+10152000
'25/12/2618.318.3418.318.33+0.04+0.220.2218.35-0.111681800.940.0300-14.2-14.213+7142000
'25/12/2418.2618.3218.2618.29+0.03+0.160.3318.33-0.221571391.130.0300+133+133130135000
'25/12/2318.2818.2918.2518.26-0.08-0.440.2218.39-0.71461640.280.0100+2.66+2.6613-1135000
'25/12/2218.318.3418.2518.34+0.37+2.060.518.30.221231670.740.0200+22.6+22.6130136000
'25/12/1917.8717.9917.8717.97+0.24+1.350.6818.02-0.2849930.530.01+160+8.04+24130136000
'25/12/1817.817.817.7217.73-0.44-2.420.4417.720.061281580.810.0200+20.8+20.812.80136000
'25/12/1718.1818.2218.1618.17-0.01-0.060.3318.2-0.171971851.070.04-1020+129+26.612.80136000
'25/12/1618.2818.2818.1518.18-0.04-0.220.7118.25-0.391461490.980.03-1100+94.3-15.713.7+1136000
'25/12/1518.2918.318.1618.22-0.32-1.730.7618.34-0.664571702.690.08+1980-266-68.314.70135000
'25/12/1218.418.5918.418.54+0.18+0.981.0318.63-0.492811661.690.05+1970-148+49.116.60135000
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
'25/12/1118.518.5218.3618.36+0.03+0.160.8718.5-0.762161371.580.04-1430+109-3415+1135000
'25/12/1018.2718.3618.2618.33+0.06+0.330.5518.290.222841242.290.05+1580-10+14816.20134000
'25/12/0918.3518.3518.2518.27-0.16-0.870.5418.34-0.38861480.580.0200+33.9+33.914.80134000
'25/12/0818.4318.4718.4318.43000.2218.48-0.271291970.650.02-60-58-6414.80134000
'25/12/0518.3118.4518.3118.43+0.21+1.150.7718.420.051031460.710.0200+19.3+19.314.90134000
'25/12/0418.2818.2818.218.22-0.06-0.330.4418.25-0.16611160.530.01-10-28.3-29.314.90134000
'25/12/0318.1518.3118.1518.28+0.22+1.220.8918.34-0.33451330.340.01+10-22.4-21.414.90134000
'25/12/0218.0818.1418.0618.06-0.18-0.990.4418.18-0.66631700.370.01+150-31-1614.30134000
'25/12/0118.1418.318.1418.24+0.07+0.390.8818.35-0.62071451.430.04-1340+154+20.214.2-4134000
'25/11/2818.1818.1818.0518.17+0.02+0.110.7218.110.33781590.490.01+220-39.6-17.615.20138000
'25/11/2718.0118.1618.0118.15+0.23+1.280.8418.22-0.391552540.610.0300+6.14+6.1415.10138000
'25/11/2617.817.9217.817.92+0.31+1.760.6817.93-0.061161420.820.0200-1.71-1.7115.10138000
'25/11/2517.4917.7217.4917.61+0.16+0.921.3217.69-0.454501353.330.08-3870+424+3715.10138000
'25/11/2417.4417.4517.417.45+0.04+0.230.2917.410.233391811.870.06+3080-319-1118.20138000
'25/11/2117.917.917.417.41-0.66-3.652.7717.46-0.292752661.040.05-1690+139-29.815.70138000
'25/11/2017.718.1117.718.07+0.44+2.52.3318.040.171,1831886.290.21+8320-813+18.717.10138000
'25/11/1917.8217.8217.6117.63-0.23-1.291.1817.64-0.064371902.30.08+1860-59.3+12710.80138000
'25/11/1817.9517.9817.8217.86-0.24-1.330.8817.850.064401802.440.08-2180+289+70.89.17-1138000
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
'25/11/1717.9918.1917.8218.1+0.11+0.612.0618.13-0.17981940.50.02+380-0.57+37.411-21139000
'25/11/1418.2618.2617.9917.99-0.67-3.591.4518.01-0.114863051.590.09-2400+71-16910.7-23160000
'25/11/1318.5418.6618.5418.66+0.12+0.650.6518.7-0.211691611.050.0300+87+8712.70183000
'25/11/1218.6218.6218.518.54-0.08-0.430.6418.64-0.54731830.40.01-40-7.17-11.212.7+10183000
'25/11/1118.818.8918.6218.62-0.08-0.431.4418.63-0.051831791.020.03-1110-1.5-11212.8+35173000
'25/11/1018.1518.718.1518.7+0.4+2.193.0118.530.915292172.440.1+4380-401+37.514.3+1138000
'25/11/0718.5918.5918.318.3-0.34-1.821.5618.37-0.3825525410.05-520-114-16610.4+3137000
'25/11/0618.4218.6418.4218.64+0.57+3.151.2218.6402532371.070.05+530+6.55+59.510.9+3134000
'25/11/051818.1117.8318.07-0.36-1.951.5218.24-0.941762830.620.03-600+57.9-2.1110.4-5131000
'25/11/0418.4518.5718.4318.43-0.02-0.110.7618.390.224492102.140.08-2930+119-17411-1136000
'25/11/0318.318.4918.318.45+0.15+0.821.0418.430.11941930.490.02+80+5.78+13.813.60137000
'25/10/3118.318.3318.218.3-0.05-0.270.7118.220.442372091.140.04-410-23.9-64.913.50137000
'25/10/3018.5118.5118.2918.35+0.09+0.491.218.250.541911661.150.04-350-25-6013.8-2137000
'25/10/2918.2518.2918.1518.26+0.12+0.660.7718.150.66871973.490.13+5590-575-16.221.2+1139000
'25/10/2818.0818.2118.0518.14+0.04+0.220.8818.090.286142342.630.11-3750+452+77.417.30138000
'25/10/2718.0118.1218.0118.1+0.79+4.560.6417.970.724833091.560.09+2100-107+10320.50138000
'25/10/2317.4817.4817.3117.31-0.23-1.310.9717.290.124272042.090.07+2680-355-87.318.7+32138000
'25/10/2217.5317.5417.4417.54+0.01+0.060.572071671.240.04+830-49+3416.40106000
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
'25/10/2117.5517.5917.517.53000.5117.50.175781873.090.1+3580-323+3515.7-20106000
'25/10/2017.5217.5717.4217.53+0.01+0.060.8617.460.45852202.660.1+3790-376+2.6116.2+1126000
'25/10/1717.6217.717.5217.52-0.08-0.451.0217.390.746402462.60.11-2710+287+15.813.2+2125000
'25/10/1617.4617.617.4517.6+0.28+1.620.8717.490.635972532.360.1-12.90-43.4-56.315.4-2123000
'25/10/1517.2517.3417.2517.32+0.17+0.990.5217.250.41492050.730.03-14.60+62.7+48.115.5-1125000
'25/10/1417.1317.3217.1317.15+0.25+1.481.1217.090.352512221.130.04+190+59.4+78.415.6+1126000
'25/10/1316.9216.9716.7716.9-0.02-0.121.1816.830.414712162.180.08+3580-323+35.215.4+2125000
'25/10/0916.816.9416.816.92+0.25+1.50.8416.880.245301683.160.09-1580+164+5.7112.5+84123000
'25/10/0816.6816.6816.6416.67-0.03-0.180.2416.6702502111.180.0400+181+18113.8+139000
'25/10/0716.5216.7416.5216.7+0.19+1.151.3316.660.243032201.380.05+180-75.3-57.313.8+3038000
'25/10/0316.3516.5316.3516.51+0.18+1.11.116.480.181871771.050.03+100-7.37+2.6313.608000
'25/10/0216.1316.3616.1316.33+0.37+2.321.4416.280.314632062.250.08+640-36.8+27.213.608000
'25/10/0115.9415.9715.8915.96+0.07+0.440.515.930.192871501.920.0500+103+1031308000
'25/09/3015.9115.9515.8515.89+0.2+1.270.6415.750.88471700.280.01-120-9.16-21.213.6-38000
'25/09/2615.8415.8415.6715.69-0.17-1.071.0715.630.383242521.290.05-150-169-18413.7+111000
'25/09/2515.8515.9115.8515.86+0.01+0.060.3815.850.061701940.880.0300-38.1-38.113.8010000
'25/09/2415.9115.9115.7715.85-0.18-1.120.8715.790.381261171.080.02-480+14.5-33.513.8+1010000
'25/09/2315.9516.0615.9516.03+0.24+1.520.716.05-0.123572041.750.06-740-8.34-82.314.200000
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
'25/09/2215.6115.8115.6115.79+0.19+1.221.2815.740.323011571.920.05-130+119+10614.900000
'25/09/1915.6515.6515.5615.6-0.05-0.320.5815.530.4566970.680.01-20-43.7-45.71500000
'25/09/1815.4815.6715.4815.65+0.29+1.891.2415.610.263521153.060.05+3100-199+1111500000
'25/09/1715.4315.4315.3415.36-0.08-0.520.5815.270.59941140.820.01+50-5.98-0.9812.400000
'25/09/1615.4515.4715.3515.44+0.09+0.590.7815.340.656221593.910.1-4600+510+5012.3-10000
'25/09/1515.3915.3915.3515.35-0.06-0.390.2615.280.461591411.130.0200+13.1+13.116.201000
'25/09/1215.415.4515.3815.41+0.06+0.390.4615.290.7852920.570.01-20+12.8+10.816.201000
'25/09/1115.2515.4315.2515.35+0.14+0.921.1815.320.23351821.840.05+870+8.06+95.116.201000
'25/09/1015.1115.2215.1115.21+0.02+0.130.7215.120.592641421.860.04+1800-108+71.815.501000
'25/09/0915.0915.2415.0915.19+0.13+0.86115.070.791731591.090.03-40+84.7+80.714-101000
'25/09/0814.9615.0814.9615.06+0.1+0.670.814.990.461521710.890.02+140-39.3-25.314011000
'25/09/0514.8414.9814.8414.96+0.27+1.840.9514.910.332271311.730.03-1710+194+22.813.9+1011000
'25/09/0414.7514.7514.6914.69+0.08+0.550.4114.680.0736740.490.0100+27.5+27.515.301000
'25/09/0314.6414.6514.6114.61-0.15-1.020.2714.570.27941040.90.01-100+2.67-7.3315.3+11000
'25/09/0214.8814.8814.7614.76-0.09-0.610.8114.760189493.860.03+500-33+1715.400000
'25/09/0114.9914.9914.8414.85-0.27-1.790.9914.8501411301.080.02+1000-124-241500000
'25/08/2915.115.1515.115.12+0.03+0.20.3315.040.531121350.830.02+10+65.5+66.514.200000
'25/08/2815.0915.115.0715.09+0.02+0.130.214.970.81821061.720.0300+25+2514.200000
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
'25/08/2714.9415.1214.9415.07+0.13+0.871.24231422.980.06+2560-177+78.814.2-110000
'25/08/2614.9614.9614.8914.94-0.18-1.190.46931450.640.0100-57.8-57.812+1011000
'25/08/2515.0415.215.0415.12+0.3+2.021.085001563.20.08+320+75.2+10711.501000
'25/08/2214.8614.8614.8214.82-0.04-0.270.2714.820621100.560.0100+57.8+57.811.2-21000
'25/08/2114.7114.8814.7114.86+0.22+1.51.1614.87-0.073941013.910.06+3570-300+57.417.903000
'25/08/2014.8314.8314.6314.64-0.24-1.611.3414.7-0.41741360.540.01+40+26.1+30.115.203000
'25/08/1914.914.9914.8814.88+0.17+1.160.7514.9-0.133201542.080.05+70+21.6+28.615.2+13000
'25/08/1814.5214.7814.5214.71+0.23+1.591.814.81-0.683421672.050.05+340-7.75+26.215.7+22000
'25/08/1514.4614.4814.4414.48+0.02+0.140.2814.410.48381350.280.01+20+15.9+17.915.500000
'25/08/1414.4914.4914.4414.46-0.1-0.690.3414.40.4163780.810.01-20-3.7-5.715.400000
'25/08/1314.3714.5814.3714.56+0.23+1.611.4714.540.141121091.030.02+10+85.2+86.215.500000
'25/08/1214.3214.3314.2914.33-0.09-0.620.2814.260.49106931.140.02-550+43.2-11.815.600000
'25/08/1114.3614.4214.3614.42+0.08+0.560.4214.21.532251102.050.03+1710-102+68.816-20000
'25/08/0814.3614.3614.314.34-0.08-0.550.4214.37-0.212591471.760.04+960-110-14.114.702000
'25/08/0714.3514.4414.3514.42+0.07+0.490.6314.271.04401180.340.01+20+30.4+32.414-22000
'25/08/0614.3314.3514.3314.35+0.02+0.140.1414.260.63691090.630.0100+51.1+51.113.904000
'25/08/0514.1614.3514.1614.33+0.25+1.781.3514.260.491891621.170.03+70+41.1+48.113.9-14000
'25/08/0414.0314.0914.0314.08+0.01+0.070.4314.040.28181921.960.03-1000+178+78.213.905000
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
'25/08/011414.113.9714.07+0.01+0.070.9213.960.781331370.970.02+260+31.2+57.217.9-15000
'25/07/3114.0614.0614.0214.06+0.11+0.790.29140.43202942.150.03+1060-68+3817.7-26000
'25/07/3013.961413.9413.95-0.07-0.50.4313.870.57273972.810.04-2060+236+29.616.908000
'25/07/2913.9914.0513.9514.02-0.08-0.570.7113.920.711081610.670.02-220+20.2-1.8518.408000
'25/07/2813.8714.1713.8714.1+0.27+1.952.1714.030.51521730.880.02+730-8+6518.6-38000
'25/07/2513.8813.8813.7813.83-0.02-0.140.7213.780.36458509.170.06+3740-350+23.618011000
'25/07/2413.7813.8513.7813.85+0.21+1.540.5113.790.4342914330.06+2670-146+12115.2-111000
'25/07/2313.6513.6513.6213.64+0.25+1.870.2213.560.59534628.620.07+2040-129+75.113.7012000
'25/07/2213.3813.613.3813.39+0.01+0.071.6413.4-0.071,0471526.890.14+90+175+18412.1012000
'25/07/2113.2713.3813.2713.38+0.2+1.520.8313.310.52571410.40.01+20+1.75+3.7512.1012000
'25/07/1813.213.213.1113.18+0.1+0.760.6913.2-0.1570920.760.01+270+9.77+36.812012000
'25/07/1713.0113.0813.0113.08+0.07+0.540.5412.980.76131240.11+20+3.77+5.7711.8012000
'25/07/1613.113.113.0113.01+0.04+0.310.6913.03-0.15661230.540.01+10-19.5-18.511.4012000
'25/07/1512.8312.9712.8312.97+0.16+1.251.0912.9703681213.040.05+2500-234+1611.4012000
'25/07/1412.8312.8312.7912.81-0.1-0.770.3112.91-0.78372854.370.05-3040+306+1.659.49012000
'25/07/1112.8712.9212.8712.91+0.02+0.160.3912.890.1554750.720.01-60+45.7+39.711.8012000
'25/07/1012.7412.912.7412.89+0.29+2.31.2712.93-0.3141870.470.01+20+26.9+28.911.8012000
'25/07/0912.5712.612.5612.6-0.16-1.250.3112.8-1.5952790.660.0100+3.05+3.0511.8012000
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
'25/07/0812.7312.7612.7112.76000.3912.631.02301360.2200+27+2711.8-512000
'25/07/0712.812.812.7612.76-0.07-0.550.3112.77-0.08152831.830.0200+26.1+26.111.8+517000
'25/07/0412.8712.8712.7912.83+0.21+1.660.6312.88-0.391091021.070.01-10+60+5911.8-112000
'25/07/0312.4912.6212.4912.62+0.17+1.371.0412.88-2.0655371.480.01+50+22.2+27.211.8-213000
'25/07/0212.4112.4512.4112.45+0.04+0.320.3212.51-0.4840750.54+10+27.8+28.811.8015000
'25/07/0112.4812.4812.4112.41+0.02+0.160.5612.45-0.321411131.250.02-850+97.3+12.311.8015000
'25/06/3012.3512.4312.3412.39+0.05+0.410.7312.41-0.16667867.760.08+5500-537+1312.4015000
'25/06/2712.3712.3712.3412.34+0.03+0.240.2412.280.49118821.440.01+1010-97+4.048.27015000