MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 02月 13日 星期五
首頁 > 證期權 > 台股 > 個股 > 價量明細

00673R 期元大S&P原油反1

期元大S&P原油反1 00673R

25.09

▽0.10(▽0.40%)
開盤： 25.11   最高： 25.14   最低： 25.00
昨收： 25.19   買進： 25.08   賣出： 25.09
總量： 5,549   金額： 1.39億   2026/02/11 13:30:00
當日走勢價量明細技術線圖基本分析 看懂籌碼面權證個股新聞  

價量明細
 
時間 買進 賣出 成交價 漲跌 單量  
13:30:0025.0825.0925.09▼ 0.1261
13:24:5925.0825.0925.08▼ 0.119
13:24:4825.0825.0925.08▼ 0.111
13:24:1425.0825.0925.08▼ 0.1186
13:23:3125.0825.0925.08▼ 0.1113
13:23:1525.0825.0925.09▼ 0.15
13:22:5325.0825.0925.09▼ 0.11
13:22:2025.0725.0825.08▼ 0.1122
13:22:1125.0725.0825.08▼ 0.117
13:21:1925.0825.0925.08▼ 0.1170
13:20:2725.0825.0925.09▼ 0.11
13:19:4425.0725.0825.08▼ 0.112
13:19:2225.0625.0725.07▼ 0.1248
13:19:1825.0625.0725.07▼ 0.121
13:19:0925.0625.0725.07▼ 0.1220
13:18:3725.0625.0725.07▼ 0.128
13:18:1125.0625.0725.07▼ 0.121
13:18:0725.0625.0725.07▼ 0.121
13:16:1825.0625.0725.07▼ 0.122
13:15:3025.0625.0725.07▼ 0.121
13:14:3925.0625.0725.07▼ 0.125
13:14:1525.0625.0725.06▼ 0.131
13:14:0225.0625.0725.07▼ 0.121
13:13:4825.0625.0725.07▼ 0.1210
13:13:4725.0625.0725.07▼ 0.125
13:13:3825.0625.0725.07▼ 0.121
13:13:3325.0625.0725.07▼ 0.1210
13:13:1625.0625.0725.07▼ 0.121
13:13:1525.0625.0725.07▼ 0.124
13:12:5725.0725.0825.07▼ 0.1214
13:12:5425.0725.0825.08▼ 0.111
13:11:4825.0825.0925.08▼ 0.113
13:11:3025.0825.0925.08▼ 0.111
13:11:0525.0825.0925.08▼ 0.111
13:10:4525.0825.0925.08▼ 0.111
13:10:2825.0725.0825.08▼ 0.116
13:10:1225.0725.0825.08▼ 0.115
13:09:5525.0725.0825.08▼ 0.112
13:09:0325.0725.0825.08▼ 0.1140
13:08:1425.0725.0825.08▼ 0.112
13:07:5525.0725.0825.07▼ 0.121
13:07:0425.0625.0725.07▼ 0.1217
13:06:5625.0625.0725.07▼ 0.121
13:06:5425.0625.0725.07▼ 0.125
13:06:2725.0625.0725.07▼ 0.122
13:05:5825.0725.0825.07▼ 0.125
13:05:2925.0825.0925.08▼ 0.116
13:05:2825.0825.0925.08▼ 0.117
13:05:1025.0825.0925.08▼ 0.117
13:04:5025.0825.0925.09▼ 0.11
13:03:5125.0825.0925.09▼ 0.15
13:03:4125.0825.0925.09▼ 0.15
13:03:0225.0725.0825.08▼ 0.1112
13:03:0025.0625.0725.07▼ 0.1214
13:02:5725.0625.0725.07▼ 0.121
13:02:2125.0525.0625.06▼ 0.1370
13:01:4525.0425.0525.05▼ 0.1422
13:01:3625.0425.0525.05▼ 0.141
13:01:2725.0425.0525.05▼ 0.141
13:01:1225.0425.0525.05▼ 0.145
13:00:1625.0525.0625.05▼ 0.1428
12:58:1825.0525.0625.06▼ 0.131
12:55:1325.0425.0725.07▼ 0.125
12:54:4725.0625.0725.05▼ 0.1449
12:54:4725.0625.0725.06▼ 0.1313
12:53:2725.0625.0725.06▼ 0.135
12:53:2525.0525.0625.06▼ 0.133
12:53:1125.0525.0625.06▼ 0.137
12:52:5025.0525.0625.06▼ 0.134
12:52:3125.0525.0625.06▼ 0.131
12:52:0325.0525.0625.05▼ 0.1410
12:49:3625.0525.0625.05▼ 0.141
12:48:3725.0525.0625.05▼ 0.142
12:47:2725.0525.0625.06▼ 0.135
12:47:1725.0525.0625.06▼ 0.135
12:46:5625.0525.0625.06▼ 0.131
12:46:3025.0525.0625.06▼ 0.132
12:46:1725.0525.0625.06▼ 0.131
12:45:5525.0525.0625.06▼ 0.134
12:45:2825.0525.0625.05▼ 0.142
12:45:2325.0525.0625.05▼ 0.142
12:42:2925.0525.0625.05▼ 0.141
12:40:2325.0425.0525.05▼ 0.145
12:38:0325.0325.0425.04▼ 0.154
12:37:3725.0325.0425.04▼ 0.152
12:37:0025.0325.0425.04▼ 0.151
12:35:3225.0225.0325.03▼ 0.1635
12:35:2525.0225.0325.03▼ 0.1630
12:34:3025.0225.0325.03▼ 0.161
12:33:2225.0225.0325.03▼ 0.165
12:33:0125.0225.0325.03▼ 0.161
12:31:4125.0225.0325.03▼ 0.161
12:31:2925.0225.0325.03▼ 0.1615
12:30:2525.0225.0325.03▼ 0.162
12:30:2025.0225.0325.03▼ 0.163
12:30:0425.0325.0425.03▼ 0.169
12:29:5225.0325.0425.03▼ 0.162
12:27:2325.0325.0425.02▼ 0.171
12:27:2325.0325.0425.03▼ 0.161
12:26:2225.0325.0425.03▼ 0.16181
12:26:0025.0325.0425.04▼ 0.154
12:25:1525.0325.0425.04▼ 0.151
12:25:0225.0325.0425.04▼ 0.151
12:24:3325.0325.0425.04▼ 0.151
12:24:0525.0425.0525.04▼ 0.1512
12:24:0125.0425.0525.04▼ 0.152
12:18:4625.0425.0525.04▼ 0.151
12:16:3625.0325.0425.04▼ 0.154
12:16:3325.0325.0425.03▼ 0.161
12:15:5525.0425.0525.04▼ 0.1514
12:14:3925.0425.0525.04▼ 0.155
12:13:0325.0325.0425.04▼ 0.151
12:12:0225.0325.0425.04▼ 0.151
12:11:3725.0425.0525.04▼ 0.153
12:11:2425.0425.0525.05▼ 0.145
12:10:1025.0325.0425.04▼ 0.155
12:09:2625.0425.0525.04▼ 0.1575
12:07:5825.0425.0525.04▼ 0.151
12:06:5525.0425.0525.04▼ 0.152
12:06:0725.0425.0525.05▼ 0.141
12:03:3225.0325.0425.04▼ 0.153
12:02:4225.0325.0425.04▼ 0.151
12:01:3125.0325.0425.04▼ 0.151
11:58:1825.0325.0425.04▼ 0.153
11:56:1325.0325.0425.03▼ 0.164
11:54:5425.0325.0425.04▼ 0.151
11:54:0325.0325.0425.04▼ 0.1518
11:51:5125.0325.0425.03▼ 0.1646
11:51:4125.0425.0525.04▼ 0.151
11:48:0225.0325.0425.04▼ 0.151
11:42:5025.0325.0425.03▼ 0.1675
11:41:4325.0325.0425.04▼ 0.151
11:39:3425.0325.0425.04▼ 0.151
11:39:3225.0325.0425.04▼ 0.151
11:38:4325.0325.0425.04▼ 0.151
11:37:4525.0325.0425.04▼ 0.151
11:35:0425.0425.0525.04▼ 0.151
11:32:3425.0325.0425.04▼ 0.1510
11:31:1125.0325.0425.04▼ 0.153
11:30:5125.0325.0425.04▼ 0.151
11:30:4925.0325.0425.04▼ 0.153
11:28:4925.0325.0425.04▼ 0.151
11:26:4525.0425.0525.04▼ 0.151
11:23:0125.0425.0525.04▼ 0.155
11:22:3625.0425.0525.05▼ 0.141
11:22:3225.0425.0525.05▼ 0.144
11:22:2225.0525.0625.05▼ 0.142
11:21:0025.0525.0625.06▼ 0.1340
11:20:0825.0525.0625.05▼ 0.146
11:18:3725.0325.0525.05▼ 0.1410
11:15:2425.0325.0525.03▼ 0.165
11:11:5325.0325.0525.03▼ 0.163
11:06:5225.0125.0225.02▼ 0.1723
11:06:2125.0225.0425.02▼ 0.176
11:02:0225.0225.0325.02▼ 0.1761
10:59:0825.0225.0325.02▼ 0.1742
10:57:5925.0225.0325.02▼ 0.1714
10:57:4925.0225.0325.03▼ 0.161
10:57:3225.0225.0325.03▼ 0.165
10:57:1025.0225.0325.03▼ 0.161
10:54:3425.0225.0325.02▼ 0.1767
10:54:3025.0225.0325.03▼ 0.1623
10:52:2525.0125.0225.02▼ 0.171
10:51:1725.0225.0325.02▼ 0.1750
10:50:0025.0125.0425.01▼ 0.185
10:46:5524.992525▼ 0.192
10:46:4424.992525▼ 0.191
10:46:3824.992525▼ 0.191
10:46:3424.992525▼ 0.1910
10:46:2924.992525▼ 0.192
10:46:2824.992525▼ 0.191
10:46:2824.992525▼ 0.1910
10:46:122525.0125▼ 0.1926
10:45:3124.992525▼ 0.194
10:45:3024.992525▼ 0.191
10:45:012525.0125▼ 0.1911
10:44:422525.0125.01▼ 0.182
10:44:422525.0125.01▼ 0.1810
10:43:3324.9925.0125.01▼ 0.1856
10:43:222525.0125▼ 0.19379
10:43:192525.0125.01▼ 0.181
10:43:1325.0125.0225.01▼ 0.1812
10:42:3625.0125.0225.01▼ 0.181
10:41:4825.0125.0225.01▼ 0.1846
10:40:0425.0225.0325.02▼ 0.175
10:39:5425.0225.0325.02▼ 0.174
10:39:4225.0325.0425.03▼ 0.164
10:38:4225.0325.0425.04▼ 0.1510
10:38:1525.0125.0325.03▼ 0.163
10:37:292525.0125.01▼ 0.181
10:37:102525.0125.01▼ 0.181
10:36:582525.0125.01▼ 0.182
10:36:522525.0125.01▼ 0.184
10:36:432525.0125.01▼ 0.185
10:36:262525.0125.01▼ 0.181
10:36:2325.0125.0225.01▼ 0.182
10:36:092525.0125.01▼ 0.182
10:36:0825.0125.0225.01▼ 0.1881
10:36:0125.0225.0325.02▼ 0.173
10:35:4325.0125.0225.02▼ 0.174
10:35:3525.0125.0225.02▼ 0.172
10:35:1725.0125.0225.02▼ 0.176
10:35:1325.0125.0225.02▼ 0.171
10:35:0025.0125.0225.02▼ 0.1759
10:33:3625.0225.0325.03▼ 0.165
10:33:3025.0225.0325.03▼ 0.165
10:33:2325.0225.0325.03▼ 0.162
10:33:1225.0325.0425.03▼ 0.1655
10:33:0325.0425.0525.04▼ 0.1542
10:32:5925.0425.0525.04▼ 0.151
10:32:4625.0425.0525.05▼ 0.141
10:32:4025.0425.0525.04▼ 0.151
10:32:3025.0425.0525.05▼ 0.145
10:32:2725.0425.0525.05▼ 0.142
10:32:2225.0425.0525.04▼ 0.1510
10:32:1525.0425.0525.05▼ 0.142
10:31:3025.0425.0525.04▼ 0.1528
10:28:1025.0525.0625.05▼ 0.14214
10:28:0725.0525.0625.06▼ 0.132
10:27:5525.0525.0625.06▼ 0.131
10:27:4725.0625.0725.06▼ 0.131
10:26:5125.0625.0725.06▼ 0.13124
10:26:0725.0625.0725.06▼ 0.1317
10:24:2425.0625.0725.06▼ 0.1310
10:24:1025.0625.0725.07▼ 0.1225
10:24:0925.0625.0725.07▼ 0.123
10:23:2125.0625.0725.07▼ 0.124
10:22:5225.0625.0725.07▼ 0.12100
10:22:5025.0625.0725.07▼ 0.122
10:22:0025.0725.0825.07▼ 0.121
10:21:4925.0725.0825.07▼ 0.1235
10:21:1825.0825.0925.09▼ 0.114
10:17:5125.0725.0925.07▼ 0.12118
10:17:3525.0825.0925.08▼ 0.111
10:15:4925.0725.0925.09▼ 0.12
10:14:4425.0725.0825.08▼ 0.115
10:14:3825.0725.0825.08▼ 0.111
10:14:2525.0725.0825.08▼ 0.115
10:14:1525.0825.0925.08▼ 0.1113
10:12:0525.0825.0925.08▼ 0.11132
10:11:3125.0925.125.09▼ 0.136
10:05:0625.0925.1125.09▼ 0.110
10:02:2225.0825.0925.09▼ 0.1100
10:02:0725.0825.0925.09▼ 0.12
10:01:5225.0825.0925.09▼ 0.12
10:01:3325.0925.125.09▼ 0.135
09:59:0225.0825.0925.09▼ 0.186
09:58:2625.0925.125.1▼ 0.093
09:58:0625.0925.125.1▼ 0.091
09:57:5725.0925.125.1▼ 0.093
09:56:0425.0925.1125.1▼ 0.097
09:51:0125.0925.125.09▼ 0.13
09:49:4625.0925.125.09▼ 0.1137
09:49:0025.0925.125.1▼ 0.091
09:48:5825.0925.125.1▼ 0.095
09:48:4725.0925.125.1▼ 0.0927
09:46:3825.0925.125.1▼ 0.0912
09:44:4725.125.125.1▼ 0.098
09:42:5125.0925.125.1▼ 0.091
09:42:3525.0925.125.09▼ 0.15
09:41:1825.0925.125.09▼ 0.120
09:41:0225.125.1125.1▼ 0.0926
09:37:5525.125.1125.1▼ 0.09260
09:37:2525.125.1125.11▼ 0.081
09:36:3925.125.1125.1▼ 0.09132
09:34:1525.1125.1225.12▼ 0.072
09:34:0025.1125.1225.12▼ 0.076
09:33:4725.1125.1225.12▼ 0.071
09:33:1925.1125.1225.12▼ 0.071
09:32:5125.1225.1325.12▼ 0.07100
09:32:4925.1125.1325.11▼ 0.082
09:31:5125.1225.1325.12▼ 0.0718
09:31:1025.1225.1325.12▼ 0.0715
09:26:0225.1225.1325.12▼ 0.072
09:22:2625.1225.1325.12▼ 0.0750
09:18:4825.1225.1325.12▼ 0.077
09:18:0125.1225.1325.12▼ 0.0767
09:17:1625.1225.1325.13▼ 0.061
09:17:0625.1225.1325.13▼ 0.0610
09:16:3225.1225.1325.13▼ 0.061
09:15:5725.1225.1425.14▼ 0.0510
09:15:3225.1325.1425.13▼ 0.065
09:15:0925.1325.1425.13▼ 0.061
09:14:5025.1325.1425.13▼ 0.061
09:14:2425.1325.1425.13▼ 0.062
09:13:4225.1225.1325.13▼ 0.065
09:13:1125.1325.1425.13▼ 0.0612
09:13:0925.1425.1525.14▼ 0.055
09:12:4325.1425.1525.14▼ 0.051
09:12:1925.1425.1525.14▼ 0.052
09:11:5925.1425.1525.15▼ 0.0420
09:10:2025.1225.1525.15▼ 0.041
09:09:1125.1225.1425.14▼ 0.053
09:08:0025.1125.1425.11▼ 0.088
09:06:3225.125.1125.11▼ 0.081
09:05:5325.125.1125.11▼ 0.0815
09:05:2525.125.1225.12▼ 0.07106
09:04:5725.125.1125.11▼ 0.081
09:04:5625.125.1125.11▼ 0.0815
09:04:5225.125.1125.1▼ 0.094

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
0 48 15335 0
融券買進 融券賣出 融券餘額 融券限額
0 0 0 0

法人持股

 單位：張數
日期 外資 投信 自營商
買賣超 買賣超 買賣超
2025/09/23 905 0 12060
2025/09/22 0 0 10208
2025/09/19 0 0 6072
2025/09/18 0 0 175
2025/09/17 -2862 0 -14230

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 - 3454 晶 睿

詳細...
經營能力 獲利能力
綜合評分 39 綜合評分 62
同業標準 29 同業標準 58
評比 評比
成長能力 償債能力
綜合評分 39 綜合評分 11
同業標準 40 同業標準 18
評比 評比

推薦排行

點閱排行

你的最愛

推薦新聞

證期權

ETF

基金

國際

外匯

債券

新聞

看盤

｜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 】。