MONEY LINK 會員 登入 | 註冊
 | 會員中心
2026年 07月 27日 星期一
首頁 > 證期權 > 台股 > 個股 > 價量明細

00940 元大台灣價值高息

元大台灣價值高息 00940

12.20

▽0.07(▽0.57%)
開盤： 12.20   最高： 12.31   最低： 12.14
昨收： 12.27   買進： 12.19   賣出： 12.20
總量： 9,756   金額： 1.19億   2026/07/24 14:30:00
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  
14:30:00----12.2▼ 0.0716
13:30:0012.1912.212.2▼ 0.0759
13:24:4012.212.2112.21▼ 0.061
13:24:3612.212.2112.2▼ 0.072
13:24:1812.212.2112.21▼ 0.061
13:23:4612.1912.212.2▼ 0.071
13:23:3712.1912.212.2▼ 0.072
13:23:3412.1912.212.2▼ 0.073
13:23:3212.1912.212.2▼ 0.073
13:23:2612.1912.212.2▼ 0.071
13:23:1612.1912.212.2▼ 0.077
13:23:1312.212.2112.2▼ 0.073
13:22:3912.1912.212.2▼ 0.074
13:21:5812.1912.212.2▼ 0.071
13:21:4712.1912.212.21▼ 0.062
13:21:4712.1912.212.2▼ 0.071
13:21:4312.212.2112.2▼ 0.074
13:21:4212.212.2112.21▼ 0.061
13:21:3812.1912.212.2▼ 0.071
13:21:0212.1912.212.2▼ 0.071
13:20:5712.1912.212.2▼ 0.078
13:20:4412.1912.212.2▼ 0.079
13:20:0112.1912.212.2▼ 0.0797
13:19:5112.1912.212.2▼ 0.071
13:19:2712.1912.212.19▼ 0.081
13:19:0812.1912.212.19▼ 0.082
13:18:5712.1912.212.19▼ 0.082
13:18:5512.1912.212.2▼ 0.07499
13:18:2912.1912.212.19▼ 0.081
13:17:4612.1812.1912.19▼ 0.087
13:17:4512.1912.212.19▼ 0.088
13:17:3612.1912.212.2▼ 0.072
13:17:1712.1912.212.2▼ 0.07499
13:16:5412.1912.212.19▼ 0.081
13:16:4812.1912.212.19▼ 0.08100
13:16:4712.1912.212.2▼ 0.071
13:16:3112.1912.212.19▼ 0.083
13:16:2612.1912.212.19▼ 0.0810
13:16:2312.1912.212.19▼ 0.0813
13:16:1812.1912.212.2▼ 0.071
13:16:1412.1912.212.19▼ 0.081
13:16:0512.1912.212.19▼ 0.0811
13:15:4212.1912.212.19▼ 0.0810
13:14:5412.1812.1912.19▼ 0.084
13:14:5412.1812.1912.19▼ 0.083
13:14:5312.1912.212.19▼ 0.083
13:14:5312.1912.212.19▼ 0.082
13:14:2912.1812.1912.19▼ 0.08177
13:14:2512.1912.212.19▼ 0.0823
13:14:1712.1912.212.19▼ 0.08100
13:14:0012.1912.212.2▼ 0.071
13:13:4712.1912.212.19▼ 0.085
13:13:0412.1912.212.19▼ 0.081
13:13:0112.1912.212.19▼ 0.081
13:12:2912.1912.212.19▼ 0.083
13:12:2712.1912.212.19▼ 0.0810
13:10:3212.1812.1912.19▼ 0.08306
13:10:0912.1912.212.19▼ 0.0894
13:10:0812.1912.212.19▼ 0.08100
13:10:0612.1912.212.19▼ 0.08100
13:10:0412.1912.212.19▼ 0.08100
13:09:4112.1912.212.19▼ 0.085
13:08:5712.1912.212.19▼ 0.084
13:08:4612.1912.212.19▼ 0.0825
13:08:1812.1812.1912.19▼ 0.0881
13:08:0912.1812.1912.19▼ 0.081
13:07:3012.1812.1912.19▼ 0.081
13:07:2412.1812.1912.19▼ 0.082
13:04:1812.1812.1912.19▼ 0.081
13:02:1912.1812.1912.19▼ 0.0810
13:02:1012.1912.212.19▼ 0.083
13:00:0512.1912.212.19▼ 0.081
13:00:0312.1812.1912.19▼ 0.08112
12:59:4212.1812.1912.18▼ 0.0915
12:58:5612.1812.1912.18▼ 0.094
12:58:5012.1812.1912.19▼ 0.0815
12:58:2312.1812.1912.18▼ 0.092
12:57:5312.1812.1912.18▼ 0.091
12:57:4112.1812.1912.18▼ 0.093
12:57:2212.1812.1912.18▼ 0.092
12:57:0312.1812.1912.18▼ 0.0910
12:56:1312.1812.1912.18▼ 0.095
12:55:1412.1812.1912.18▼ 0.092
12:54:5312.1812.1912.18▼ 0.0920
12:54:3612.1812.1912.18▼ 0.093
12:54:3612.1812.1912.19▼ 0.081
12:51:2112.1812.1912.19▼ 0.081
12:51:0012.1812.1912.19▼ 0.081
12:50:3812.1812.1912.19▼ 0.081
12:50:2712.1812.1912.18▼ 0.092
12:50:1512.1812.1912.18▼ 0.095
12:49:4612.1812.1912.18▼ 0.094
12:49:1012.1812.1912.19▼ 0.081
12:48:4612.1812.1912.18▼ 0.095
12:48:2612.1812.1912.19▼ 0.082
12:46:5912.1812.1912.19▼ 0.081
12:46:1912.1912.212.19▼ 0.0873
12:46:1912.1912.212.19▼ 0.0810
12:45:2212.1912.212.19▼ 0.0810
12:43:5512.1812.212.19▼ 0.087
12:43:3612.1812.1912.19▼ 0.0816
12:43:1212.1812.1912.18▼ 0.091
12:42:5112.1812.1912.18▼ 0.0920
12:41:0812.1912.212.19▼ 0.085
12:41:0212.1912.212.19▼ 0.081
12:40:3512.1912.212.19▼ 0.081
12:40:3412.1912.212.19▼ 0.081
12:39:4112.1912.212.19▼ 0.081
12:38:5112.1912.2112.21▼ 0.0610
12:38:3912.1912.2112.19▼ 0.082
12:38:3312.1912.212.19▼ 0.081
12:38:1112.1912.212.19▼ 0.085
12:37:4512.1912.2112.19▼ 0.082
12:37:2512.212.2112.2▼ 0.072
12:36:4012.212.2112.2▼ 0.071
12:36:2912.212.2112.2▼ 0.073
12:35:4412.212.2112.2▼ 0.07100
12:34:4512.212.2112.2▼ 0.071
12:33:5312.212.2112.21▼ 0.061
12:33:1112.212.2112.2▼ 0.071
12:32:5912.212.2112.2▼ 0.073
12:32:4712.212.2112.2▼ 0.071
12:32:2412.212.2112.2▼ 0.0716
12:31:5212.1912.2112.2▼ 0.072
12:31:2212.1912.212.2▼ 0.0710
12:31:2112.1912.212.19▼ 0.083
12:30:0212.1912.2112.21▼ 0.0659
12:28:0312.1912.212.2▼ 0.071
12:26:4712.1812.1912.2▼ 0.07128
12:26:4712.1812.1912.19▼ 0.0872
12:25:2412.1812.1912.19▼ 0.081
12:25:2012.1812.1912.18▼ 0.096
12:24:1012.1812.1912.18▼ 0.094
12:22:4412.1712.1812.18▼ 0.0923
12:22:2312.1712.1812.18▼ 0.0910
12:21:1612.1712.1812.17▼ 0.15
12:18:4812.1612.1812.16▼ 0.1123
12:15:5912.1612.1712.17▼ 0.14
12:15:3412.1612.1712.17▼ 0.12
12:15:1612.1612.1712.17▼ 0.12
12:15:0712.1612.1712.17▼ 0.13
12:14:3112.1612.1712.16▼ 0.113
12:13:5712.1712.1812.17▼ 0.17
12:12:4812.1712.1812.17▼ 0.15
12:09:0712.1712.1812.17▼ 0.12
12:09:0412.1712.1812.17▼ 0.14
12:08:5012.1712.1812.17▼ 0.11
12:08:4412.1712.1812.17▼ 0.13
12:07:5712.1712.1812.17▼ 0.110
12:07:5412.1612.1712.17▼ 0.15
12:07:4612.1612.1712.17▼ 0.110
12:07:1912.1612.1712.17▼ 0.11
12:07:1212.1712.1812.17▼ 0.119
12:06:0712.1712.1812.17▼ 0.110
12:03:4712.1712.1812.18▼ 0.091
12:02:5912.1712.1812.17▼ 0.15
12:02:5812.1712.1812.17▼ 0.11
12:01:4412.1812.1912.18▼ 0.0917
12:01:2112.1812.1912.18▼ 0.094
12:01:0812.1812.1912.18▼ 0.091
11:59:5812.1812.1912.18▼ 0.092
11:59:5212.1812.1912.18▼ 0.091
11:59:3012.1812.1912.19▼ 0.081
11:59:0012.1812.1912.18▼ 0.091
11:58:2412.1812.1912.18▼ 0.093
11:57:2512.1812.1912.19▼ 0.082
11:57:0312.1812.1912.18▼ 0.091
11:56:4312.1812.1912.18▼ 0.092
11:55:3012.1912.212.19▼ 0.0820
11:53:2912.1912.212.19▼ 0.082
11:50:0112.1912.212.2▼ 0.072
11:49:0612.1912.212.2▼ 0.073
11:48:2912.212.2112.2▼ 0.0715
11:47:2512.1912.212.19▼ 0.083
11:45:5212.1912.212.19▼ 0.0814
11:44:3712.1912.212.19▼ 0.082
11:44:2312.1912.212.19▼ 0.081
11:43:1412.212.2112.19▼ 0.0816
11:43:1412.212.2112.2▼ 0.079
11:42:5312.212.2112.2▼ 0.072
11:41:4512.212.2112.2▼ 0.073
11:40:5312.212.2112.2▼ 0.0740
11:39:5212.212.2112.21▼ 0.061
11:39:4012.212.2112.2▼ 0.075
11:37:1612.2112.2212.21▼ 0.0610
11:37:1612.2112.2212.22▼ 0.051
11:36:4312.2112.2212.22▼ 0.0524
11:30:4312.2312.2412.24▼ 0.0321
11:29:1112.2212.2312.22▼ 0.051
11:28:5412.2212.2312.23▼ 0.04383
11:18:5012.1912.212.2▼ 0.07176
11:16:5212.1712.1812.18▼ 0.09112
11:16:3912.1712.1812.17▼ 0.18
11:15:3912.1712.1812.17▼ 0.114
11:14:1912.1612.1712.17▼ 0.146
11:12:5812.1612.1712.16▼ 0.11444
11:09:5012.1612.1712.17▼ 0.11
11:08:1012.1712.1812.17▼ 0.13
11:07:0812.1712.1812.17▼ 0.13
11:06:2612.1712.1812.17▼ 0.114
11:05:1212.1612.1712.17▼ 0.111
11:04:3712.1612.1712.16▼ 0.1139
11:02:1412.1512.1612.15▼ 0.1213
11:00:2412.1512.1612.15▼ 0.1213
10:58:4812.1512.1612.15▼ 0.1215
10:58:0912.1512.1712.16▼ 0.11123
10:56:4312.1512.1612.16▼ 0.11141
10:53:1512.1412.1512.14▼ 0.1315
10:50:1312.1412.1512.15▼ 0.125
10:49:1812.1512.1512.14▼ 0.131
10:49:1812.1512.1512.14▼ 0.1395
10:45:0012.1512.1612.16▼ 0.1114
10:44:1412.1512.1612.15▼ 0.1251
10:42:3412.1512.1612.15▼ 0.1292
10:39:0212.1712.1812.17▼ 0.11
10:38:5012.1712.1812.17▼ 0.127
10:38:0512.1712.1812.17▼ 0.196
10:31:4112.212.2212.2▼ 0.0713
10:29:4712.212.2212.2▼ 0.0713
10:29:3512.2112.2212.22▼ 0.0533
10:28:0912.2112.2212.22▼ 0.0522
10:25:3712.2112.2212.21▼ 0.06145
10:11:1612.2212.2312.23▼ 0.0477
10:09:3712.2212.2312.22▼ 0.055
10:07:1712.2212.2312.22▼ 0.051
10:06:4312.2412.2512.22▼ 0.0521
10:05:4312.2412.2512.24▼ 0.0328
10:02:0912.2512.2612.25▼ 0.0214
10:01:0312.2512.2612.25▼ 0.0212
10:00:1012.2512.2612.25▼ 0.0237
09:56:4912.2712.2812.27--4
09:54:5412.2512.2612.27--8
09:54:1112.2512.2612.26▼ 0.0135
09:52:4212.2512.2612.26▼ 0.011
09:52:2712.2612.2812.26▼ 0.0176
09:48:2112.2812.2912.29▲ 0.027
09:47:0712.2912.312.29▲ 0.0225
09:44:1512.2912.312.3▲ 0.03308
09:43:4312.2912.312.3▲ 0.0320
09:43:3812.2912.312.3▲ 0.0310
09:43:3712.2912.312.3▲ 0.03123
09:39:4612.312.3112.3▲ 0.0350
09:38:1412.312.312.3▲ 0.03483
09:37:0312.2912.312.29▲ 0.025
09:36:5812.2912.312.29▲ 0.0288
09:34:4612.2912.312.3▲ 0.0348
09:33:3912.2812.2812.29▲ 0.02254
09:31:1612.2712.2812.27--5
09:31:1212.2712.2812.27--56
09:30:3312.2612.2712.27--60
09:30:3112.2612.2712.27--10
09:30:3112.2612.2712.27--29
09:28:4912.2612.2712.26▼ 0.014
09:26:3512.2612.2712.27--85
09:26:2912.2612.2712.27--118
09:25:2312.2512.2612.25▼ 0.0256
09:25:1012.2412.2512.24▼ 0.032
09:24:5712.2312.2412.23▼ 0.0494
09:23:4612.2212.2412.22▼ 0.054
09:23:2212.2312.2412.23▼ 0.045
09:23:1912.2312.2412.23▼ 0.045
09:22:3712.2312.2412.23▼ 0.0421
09:21:5512.2312.2412.22▼ 0.0530
09:21:3512.2312.2412.23▼ 0.0422
09:20:5312.2312.2412.24▼ 0.031
09:20:3812.2212.2312.23▼ 0.04130
09:20:1512.2112.2212.22▼ 0.0515
09:20:1512.2112.2212.22▼ 0.057
09:19:3212.212.2212.22▼ 0.058
09:18:0312.2212.2312.22▼ 0.057
09:17:2712.2112.2212.22▼ 0.0550
09:14:1512.2312.2412.23▼ 0.043
09:13:3912.2312.2512.23▼ 0.049
09:12:2612.2312.2412.24▼ 0.0340
09:12:2512.2312.2412.24▼ 0.0310
09:12:2512.2312.2412.24▼ 0.0310
09:12:2512.2312.2412.24▼ 0.0310
09:12:2412.2312.2412.24▼ 0.0320
09:12:2212.2312.2412.24▼ 0.0367
09:10:0712.2512.2612.26▼ 0.011
09:09:1712.2512.2712.26▼ 0.012
09:08:5712.2512.2612.26▼ 0.0137
09:08:4712.2512.2612.25▼ 0.0231
09:08:0512.2512.2612.25▼ 0.0250
09:06:3312.2512.2612.25▼ 0.0220
09:05:3712.2412.2712.25▼ 0.023
09:05:1912.2412.2512.25▼ 0.02621
09:04:1512.1812.212.19▼ 0.089
09:04:0412.1812.1912.19▼ 0.082
09:03:4412.1812.212.18▼ 0.094
09:04:0412.1812.1912.19▼ 0.082
09:03:4412.1812.212.18▼ 0.091
09:03:3512.1812.212.18▼ 0.092
09:03:3112.1712.1812.18▼ 0.091
09:03:3012.1712.212.17▼ 0.19
09:03:2612.1712.1812.18▼ 0.0935
09:03:2112.1712.1812.18▼ 0.0955
09:03:1912.1612.1712.17▼ 0.164
09:02:5712.1612.1812.18▼ 0.091
09:02:5412.1712.1812.17▼ 0.15

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
24 42 2763 3067716
融券買進 融券賣出 融券餘額 融券限額
1 0 146 3067716

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 10539 0 50437
2025/09/22 12013 0 37725
2025/09/19 8366 0 76366
2025/09/18 6885 0 45543
2025/09/17 -727 0 18618

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 - 4171 瑞 基

詳細...
經營能力 獲利能力
綜合評分 28 綜合評分 46
同業標準 34 同業標準 59
評比 評比
成長能力 償債能力
綜合評分 39 綜合評分 50
同業標準 40 同業標準 50
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 】。