MONEY LINK 會員登入 | 註冊

| 會員中心

2025年 12月 14日星期日

台股
新聞
訂閱電子報

設為首頁

首頁 > 證期權 > 台股 > 個股 > 價量明細

00675L 富邦臺灣加權正2

富邦臺灣加權正2 00675L

138.00

△1.90(△1.40%)

開盤：	138.25		最高：	138.60		最低：	137.00
昨收：	136.10		買進：	137.85		賣出：	138.00
總量：	1,753		金額：	2.42億		2025/12/12 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

14:30:00	--	--	138	▲ 1.9	6
13:30:00	137.85	138	138	▲ 1.9	88
13:24:36	137.8	137.85	137.8	▲ 1.7	1
13:23:41	137.8	137.85	137.8	▲ 1.7	1
13:23:08	137.8	137.85	137.8	▲ 1.7	2
13:22:55	137.8	137.85	137.8	▲ 1.7	5
13:22:20	137.8	137.85	137.8	▲ 1.7	1
13:22:01	137.7	137.8	137.8	▲ 1.7	1
13:21:33	137.7	137.85	137.85	▲ 1.75	1
13:21:11	137.8	137.85	137.85	▲ 1.75	1
13:20:47	137.75	137.8	137.8	▲ 1.7	1
13:20:36	137.7	137.75	137.75	▲ 1.65	5
13:20:13	137.65	137.7	137.7	▲ 1.6	1
13:20:13	137.65	137.7	137.7	▲ 1.6	1
13:20:13	137.65	137.7	137.7	▲ 1.6	2
13:20:05	137.65	137.7	137.7	▲ 1.6	15
13:19:50	137.65	137.7	137.7	▲ 1.6	2
13:19:44	137.65	137.7	137.7	▲ 1.6	5
13:18:34	137.65	137.7	137.65	▲ 1.55	2
13:18:32	137.65	137.7	137.7	▲ 1.6	1
13:18:04	137.55	137.6	137.6	▲ 1.5	2
13:17:37	137.5	137.6	137.5	▲ 1.4	2
13:17:30	137.5	137.6	137.5	▲ 1.4	1
13:16:53	137.45	137.6	137.45	▲ 1.35	1
13:16:29	137.45	137.55	137.55	▲ 1.45	6
13:16:23	137.5	137.55	137.55	▲ 1.45	1
13:15:56	137.45	137.5	137.5	▲ 1.4	1
13:15:56	137.45	137.5	137.5	▲ 1.4	1
13:15:45	137.45	137.5	137.5	▲ 1.4	1
13:15:17	137.45	137.5	137.5	▲ 1.4	1
13:15:04	137.4	137.45	137.45	▲ 1.35	1
13:14:14	137.35	137.4	137.4	▲ 1.3	1
13:13:15	137.4	137.45	137.4	▲ 1.3	10
13:12:58	137.35	137.4	137.4	▲ 1.3	1
13:12:43	137.35	137.4	137.35	▲ 1.25	1
13:08:23	137.35	137.4	137.35	▲ 1.25	3
13:08:16	137.35	137.4	137.4	▲ 1.3	1
13:08:12	137.4	137.45	137.4	▲ 1.3	6
13:08:06	137.4	137.45	137.45	▲ 1.35	1
13:07:54	137.4	137.45	137.45	▲ 1.35	1
13:07:00	137.45	137.5	137.45	▲ 1.35	2
13:06:31	137.4	137.5	137.5	▲ 1.4	9
13:06:29	137.4	137.5	137.5	▲ 1.4	1
13:06:10	137.4	137.45	137.45	▲ 1.35	1
13:05:37	137.35	137.4	137.4	▲ 1.3	1
13:04:08	137.3	137.35	137.35	▲ 1.25	1
13:04:05	137.3	137.35	137.35	▲ 1.25	2
13:03:44	137.2	137.3	137.3	▲ 1.2	4
13:02:56	137.15	137.2	137.2	▲ 1.1	2
13:02:00	137.1	137.15	137.15	▲ 1.05	2
13:01:46	137.1	137.15	137.1	▲ 1	1
13:01:24	137.1	137.15	137.1	▲ 1	1
13:01:13	137.05	137.15	137.15	▲ 1.05	1
13:01:10	137.05	137.15	137.15	▲ 1.05	1
12:58:54	137.05	137.15	137.15	▲ 1.05	1
12:58:10	137.05	137.15	137.15	▲ 1.05	1
12:56:05	137.05	137.2	137.05	▲ 0.95	2
12:55:37	137.05	137.15	137.15	▲ 1.05	1
12:55:32	137.1	137.15	137.1	▲ 1	4
12:55:23	137.1	137.15	137.15	▲ 1.05	1
12:53:56	137.05	137.1	137.1	▲ 1	1
12:52:54	137.1	137.15	137.1	▲ 1	1
12:51:36	137.05	137.1	137.1	▲ 1	1
12:51:07	137.1	137.2	137.1	▲ 1	1
12:50:50	137.15	137.2	137.15	▲ 1.05	1
12:48:18	137.05	137.2	137.2	▲ 1.1	1
12:45:50	137.25	137.3	137.25	▲ 1.15	2
12:45:04	137.2	137.3	137.2	▲ 1.1	1
12:44:21	137.15	137.2	137.2	▲ 1.1	1
12:42:43	137	137.1	137	▲ 0.9	7
12:42:43	137.05	137.2	137.05	▲ 0.95	7
12:42:43	137.1	137.15	137.1	▲ 1	1
12:42:43	137.1	137.15	137.1	▲ 1	1
12:42:43	137.1	137.2	137.1	▲ 1	38
12:42:15	137.1	137.15	137.15	▲ 1.05	1
12:42:04	137.1	137.15	137.15	▲ 1.05	1
12:41:58	137.1	137.15	137.15	▲ 1.05	1
12:40:01	137.15	137.2	137.15	▲ 1.05	1
12:39:30	137.15	137.2	137.15	▲ 1.05	1
12:39:07	137.15	137.2	137.15	▲ 1.05	1
12:39:03	137.15	137.2	137.2	▲ 1.1	1
12:38:11	137.2	137.25	137.2	▲ 1.1	3
12:37:32	137.2	137.25	137.2	▲ 1.1	1
12:35:39	137.2	137.3	137.2	▲ 1.1	1
12:35:25	137.2	137.3	137.3	▲ 1.2	1
12:32:54	137.2	137.35	137.35	▲ 1.25	1
12:32:38	137.3	137.35	137.3	▲ 1.2	1
12:32:37	137.3	137.35	137.3	▲ 1.2	6
12:31:34	137.2	137.3	137.3	▲ 1.2	1
12:24:33	137.3	137.35	137.3	▲ 1.2	1
12:23:59	137.35	137.4	137.35	▲ 1.25	1
12:22:48	137.3	137.35	137.3	▲ 1.2	1
12:20:29	137.3	137.5	137.3	▲ 1.2	1
12:20:25	137.3	137.5	137.3	▲ 1.2	1
12:16:09	137.25	137.3	137.3	▲ 1.2	5
12:12:17	137.2	137.4	137.4	▲ 1.3	1
12:10:31	137.3	137.55	137.55	▲ 1.45	1
12:10:19	137.3	137.55	137.55	▲ 1.45	20
12:10:14	137.45	137.5	137.45	▲ 1.35	1
12:09:54	137.35	137.55	137.55	▲ 1.45	1
12:08:31	137.3	137.35	137.35	▲ 1.25	1
12:08:09	137.25	137.3	137.3	▲ 1.2	1
12:08:00	137.15	137.2	137.2	▲ 1.1	2
12:07:42	137.15	137.2	137.2	▲ 1.1	1
12:07:31	137.15	137.2	137.2	▲ 1.1	3
12:01:26	137.15	137.2	137.15	▲ 1.05	1
12:00:33	137.05	137.15	137.15	▲ 1.05	1
12:00:24	137.1	137.15	137.15	▲ 1.05	2
11:56:46	137.1	137.15	137.15	▲ 1.05	1
11:55:30	137.15	137.2	137.15	▲ 1.05	2
11:51:45	137.1	137.2	137.2	▲ 1.1	1
11:51:07	137.1	137.2	137.2	▲ 1.1	1
11:50:44	137.15	137.2	137.15	▲ 1.05	1
11:50:41	137.1	137.15	137.15	▲ 1.05	4
11:50:29	137.05	137.1	137.1	▲ 1	2
11:50:04	137	137.05	137.05	▲ 0.95	2
11:48:05	137	137.05	137	▲ 0.9	2
11:46:48	137.05	137.1	137.05	▲ 0.95	3
11:45:47	137.05	137.1	137.1	▲ 1	1
11:43:26	137	137.05	137.05	▲ 0.95	3
11:43:13	137	137.05	137	▲ 0.9	4
11:42:57	137	137.05	137	▲ 0.9	1
11:42:52	137	137.05	137	▲ 0.9	1
11:42:51	137	137.05	137.05	▲ 0.95	1
11:42:36	137	137.05	137	▲ 0.9	1
11:42:28	137	137.05	137	▲ 0.9	1
11:42:20	137	137.05	137	▲ 0.9	1
11:41:53	137	137.05	137	▲ 0.9	1
11:41:45	137	137.05	137.05	▲ 0.95	1
11:41:24	137	137.05	137.05	▲ 0.95	1
11:40:54	137	137.05	137.05	▲ 0.95	1
11:40:53	137.05	137.1	137.05	▲ 0.95	2
11:40:13	137	137.1	137	▲ 0.9	1
11:39:52	137	137.1	137	▲ 0.9	1
11:39:18	137.05	137.1	137.05	▲ 0.95	1
11:39:14	137.05	137.1	137.05	▲ 0.95	4
11:38:56	137.05	137.1	137.05	▲ 0.95	1
11:38:28	137.05	137.1	137.05	▲ 0.95	1
11:38:11	137.05	137.1	137.05	▲ 0.95	1
11:37:47	137.1	137.15	137.1	▲ 1	1
11:36:56	137.1	137.15	137.15	▲ 1.05	5
11:36:47	137.1	137.15	137.1	▲ 1	1
11:36:42	137.1	137.15	137.1	▲ 1	2
11:36:27	137.15	137.25	137.15	▲ 1.05	6
11:36:23	137.15	137.2	137.2	▲ 1.1	5
11:36:16	137.15	137.2	137.15	▲ 1.05	1
11:36:06	137.15	137.2	137.2	▲ 1.1	1
11:34:07	137.2	137.25	137.2	▲ 1.1	2
11:34:01	137.25	137.35	137.25	▲ 1.15	11
11:33:33	137.3	137.4	137.3	▲ 1.2	3
11:33:32	137.35	137.4	137.35	▲ 1.25	2
11:33:29	137.4	137.45	137.4	▲ 1.3	1
11:30:53	137.4	137.5	137.4	▲ 1.3	1
11:30:29	137.45	137.5	137.45	▲ 1.35	1
11:30:23	137.45	137.5	137.45	▲ 1.35	2
11:29:37	137.55	137.6	137.55	▲ 1.45	4
11:28:20	137.45	137.65	137.45	▲ 1.35	7
11:25:23	137.35	137.4	137.4	▲ 1.3	1
11:24:35	137.3	137.35	137.35	▲ 1.25	3
11:24:16	137.35	137.4	137.35	▲ 1.25	2
11:23:48	137.35	137.45	137.45	▲ 1.35	1
11:23:01	137.35	137.5	137.5	▲ 1.4	1
11:22:49	137.35	137.45	137.45	▲ 1.35	1
11:22:28	137.25	137.3	137.3	▲ 1.2	3
11:22:20	137.4	137.45	137.3	▲ 1.2	27
11:18:04	137.65	137.7	137.65	▲ 1.55	1
11:17:34	137.65	137.75	137.65	▲ 1.55	5
11:17:19	137.7	137.8	137.7	▲ 1.6	2
11:16:13	137.7	137.75	137.7	▲ 1.6	2
11:15:53	137.75	137.8	137.75	▲ 1.65	19
11:12:51	137.8	137.9	137.9	▲ 1.8	10
11:11:47	137.8	137.95	137.95	▲ 1.85	6
11:11:34	137.9	137.95	137.95	▲ 1.85	2
11:09:34	137.95	138.05	137.95	▲ 1.85	15
11:06:00	138	138.1	138	▲ 1.9	2
11:06:00	138.05	138.1	138.05	▲ 1.95	3
11:05:53	138.05	138.1	138.05	▲ 1.95	2
11:03:22	138.15	138.2	138.15	▲ 2.05	1
11:03:06	138.25	138.3	138.25	▲ 2.15	2
11:03:06	138.15	138.25	138.25	▲ 2.15	2
11:01:08	138.15	138.2	138.2	▲ 2.1	14
11:00:05	138.05	138.1	138.1	▲ 2	23
10:59:13	138.05	138.1	138.1	▲ 2	4
10:58:06	138	138.05	138	▲ 1.9	1
10:54:34	138	138.05	138	▲ 1.9	2
10:52:54	138.05	138.1	138.05	▲ 1.95	1
10:52:32	138.05	138.1	138.05	▲ 1.95	2
10:46:26	138.05	138.1	138.1	▲ 2	1
10:45:10	138.05	138.1	138.1	▲ 2	1
10:44:58	138.05	138.1	138.05	▲ 1.95	20
10:37:57	138.05	138.1	138.05	▲ 1.95	3
10:33:42	138.1	138.15	138.1	▲ 2	3
10:33:02	138.1	138.15	138.15	▲ 2.05	1
10:32:36	138	138.1	138.1	▲ 2	1
10:32:26	138	138.05	138.05	▲ 1.95	5
10:31:50	137.95	138.1	138	▲ 1.9	5
10:30:50	137.95	138	138	▲ 1.9	2
10:30:50	137.95	138	138	▲ 1.9	4
10:28:04	137.85	138	138	▲ 1.9	50
10:22:08	138.1	138.2	138.2	▲ 2.1	1
10:20:40	138.1	138.25	138.25	▲ 2.15	10
10:19:54	138.2	138.25	138.25	▲ 2.15	1
10:19:32	138.2	138.25	138.25	▲ 2.15	3
10:16:27	138.25	138.3	138.3	▲ 2.2	1
10:16:27	138.25	138.3	138.3	▲ 2.2	1
10:16:14	138.15	138.25	138.25	▲ 2.15	4
10:15:22	138.1	138.25	138.2	▲ 2.1	1
10:14:52	138.15	138.2	138.2	▲ 2.1	14
10:12:09	138.1	138.15	138.15	▲ 2.05	1
10:12:09	138.1	138.15	138.15	▲ 2.05	1
10:11:50	138.1	138.15	138.1	▲ 2	3
10:11:46	138.1	138.15	138.15	▲ 2.05	4
10:04:25	138.1	138.25	138.25	▲ 2.15	17
10:01:56	138.35	138.35	138.35	▲ 2.25	1
10:01:48	138.35	138.35	138.35	▲ 2.25	12
09:58:52	138	138.05	138.05	▲ 1.95	11
09:57:04	137.85	138	138	▲ 1.9	2
09:56:56	137.85	137.95	137.95	▲ 1.85	4
09:56:39	137.8	137.95	137.9	▲ 1.8	17
09:52:35	137.8	137.9	137.85	▲ 1.75	8
09:50:58	137.8	137.9	137.8	▲ 1.7	3
09:50:41	137.75	137.75	137.75	▲ 1.65	4
09:50:26	137.7	137.8	137.8	▲ 1.7	7
09:48:38	138	138.15	138	▲ 1.9	9
09:48:28	138.1	138.15	138.1	▲ 2	2
09:47:36	138.15	138.3	138.15	▲ 2.05	1
09:47:26	138.15	138.25	138.15	▲ 2.05	49
09:43:24	138.15	138.2	138.15	▲ 2.05	6
09:42:53	138.3	138.45	138.3	▲ 2.2	5
09:41:55	138.4	138.5	138.4	▲ 2.3	2
09:41:38	138.4	138.45	138.4	▲ 2.3	6
09:40:09	138.55	138.6	138.55	▲ 2.45	1
09:39:31	138.5	138.55	138.6	▲ 2.5	5
09:39:17	138.4	138.5	138.5	▲ 2.4	9
09:39:07	138.4	138.45	138.45	▲ 2.35	10
09:33:47	138.45	138.5	138.5	▲ 2.4	3
09:32:28	138.5	138.6	138.5	▲ 2.4	11
09:32:09	138.5	138.6	138.5	▲ 2.4	2
09:31:48	138.5	138.6	138.5	▲ 2.4	3
09:31:16	138.5	138.55	138.55	▲ 2.45	6
09:29:20	138.5	138.55	138.55	▲ 2.45	34
09:27:19	138.35	138.4	138.35	▲ 2.25	2
09:25:56	138.35	138.4	138.35	▲ 2.25	8
09:25:03	138.35	138.45	138.4	▲ 2.3	1
09:24:53	138.4	138.45	138.4	▲ 2.3	2
09:24:44	138.4	138.5	138.5	▲ 2.4	2
09:24:26	138.35	138.4	138.4	▲ 2.3	10
09:24:05	138.35	138.4	138.4	▲ 2.3	1
09:22:56	138.35	138.4	138.4	▲ 2.3	1
09:22:20	138.4	138.45	138.4	▲ 2.3	26
09:22:20	138.4	138.45	138.45	▲ 2.35	42
09:20:53	138.55	138.6	138.55	▲ 2.45	1
09:20:53	138.5	138.55	138.55	▲ 2.45	20
09:19:15	138.35	138.4	138.4	▲ 2.3	8
09:18:21	138.25	138.3	138.3	▲ 2.2	1
09:18:21	138.25	138.3	138.3	▲ 2.2	8
09:18:14	138.2	138.1	138.25	▲ 2.15	19
09:18:13	138.2	138.1	138.2	▲ 2.1	12
09:18:10	138.1	138.1	138.2	▲ 2.1	23
09:18:03	138.05	138.1	138.15	▲ 2.05	33
09:17:59	137.95	138	138	▲ 1.9	4
09:17:59	137.95	138	138	▲ 1.9	10
09:17:55	137.95	138	137.95	▲ 1.85	22
09:16:38	138	138.05	138	▲ 1.9	19
09:14:35	137.95	138.05	138	▲ 1.9	1
09:14:34	137.95	138.05	138	▲ 1.9	3
09:13:47	137.95	138.1	137.95	▲ 1.85	1
09:13:09	137.95	138.05	137.95	▲ 1.85	4
09:11:25	138	138	138.15	▲ 2.05	8
09:11:25	138	138	138.1	▲ 2	2
09:11:23	138	138	138	▲ 1.9	28
09:09:19	137.95	138.1	137.95	▲ 1.85	15
09:08:20	137.95	137.9	138	▲ 1.9	20
09:08:12	137.8	137.9	137.85	▲ 1.75	1
09:08:07	137.8	137.85	137.85	▲ 1.75	2
09:07:59	137.7	137.9	137.85	▲ 1.75	5
09:07:46	137.7	137.9	137.8	▲ 1.7	12
09:07:28	137.75	137.8	137.8	▲ 1.7	13
09:07:13	137.9	138	137.9	▲ 1.8	3
09:06:16	138.05	138.05	138.05	▲ 1.95	1
09:06:14	138	138.1	138	▲ 1.9	40
09:06:14	138	138.05	138.05	▲ 1.95	9
09:05:50	138.05	138.15	138.1	▲ 2	22
09:05:07	138	138.05	138	▲ 1.9	2
09:05:04	138	138.05	138	▲ 1.9	4
09:04:53	138	138.1	138	▲ 1.9	1
09:04:52	138	138.1	138	▲ 1.9	15
09:04:15	138	138.05	138.05	▲ 1.95	2
09:03:58	138.05	138.1	138	▲ 1.9	1
09:03:58	138.05	138.1	138.05	▲ 1.95	1
09:03:45	138.05	138.1	138.05	▲ 1.95	1
09:03:42	138.05	138.1	138.05	▲ 1.95	4
09:03:38	138.05	138.1	138.05	▲ 1.95	44
09:03:34	138.05	138.2	138.05	▲ 1.95	1
09:03:32	138.05	138.2	138.1	▲ 2	25
09:02:57	138.1	138.2	138.15	▲ 2.05	1
09:02:51	138.1	138.1	138.15	▲ 2.05	27
09:02:43	138.1	138.1	138.1	▲ 2	22
09:02:21	138.1	138.25	138.25	▲ 2.15	125

資券變化

單位：張數　 2025/09/22

融資買進	融資賣出	融資餘額	融資限額
69	81	2598	29071
融券買進	融券賣出	融券餘額	融券限額
24	26	1890	29071

法人持股

單位：張數

日期	外資	投信	自營商
日期	買賣超	買賣超	買賣超
2025/09/23	528	0	305
2025/09/22	-30	0	317
2025/09/19	-3	0	148
2025/09/18	-4	0	615
2025/09/17	-1	0	-328

近6月融資走勢圖

近6月融券走勢圖

產業供銷分析

產業關係

個股名稱

生產類別

成交價

漲跌

漲跌幅

注目焦點

投資講座：

》
》
》
》
》
》
》
》

上市	上櫃	期指	富台	景氣
TSE 註：交易日14:30至下次開盤前，成交金額含盤後定價，不含零股、鉅額、拍賣及標購。實際以交易所轉檔時間為主。 OTC 台指期富台 27 分數：27分燈號：綠燈景氣穩定 2018/07 完整走勢

看懂財報 - 4743 合一

經營能力		獲利能力
綜合評分	17	綜合評分	21
同業標準	28	同業標準	59
評比		評比
成長能力		償債能力
綜合評分	32	綜合評分	49
同業標準	44	同業標準	19
評比		評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

ETF首頁

基金

國際

外匯

債券

新聞

影音

看盤

輕鬆看

｜關於我們｜會員中心｜FAQ｜聯絡我們｜廣告服務｜服務條款｜著作權｜隱私權政策｜財經數據資訊免責聲明｜

© 本網站所提供編輯內容均屬精誠資訊(股)公司智慧財產權所有，不得以任何形式重製之﹔本資訊僅供參考，
並不提供任何明示或默示之擔保，亦不保證其正確性、延遲中斷、或錯漏，詳情請見【精誠資訊富聯網-免責聲明】。