MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 10月 06日星期二

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

00673R 期元大S&P原油反1

期元大S&P原油反1 00673R

10.82

△0.02(△0.19%)

開盤：	10.87		最高：	10.87		最低：	10.78
昨收：	10.80		買進：	10.82		賣出：	10.83
總量：	22,501		金額：	2.44億		2026/10/06 14:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

13:30:00	10.82	10.83	10.82	▲ 0.02	306
13:24:33	10.81	10.82	10.81	▲ 0.01	3
13:24:29	10.81	10.82	10.82	▲ 0.02	1
13:24:25	10.81	10.82	10.82	▲ 0.02	1
13:24:09	10.81	10.82	10.81	▲ 0.01	81
13:24:00	10.81	10.82	10.82	▲ 0.02	1
13:23:56	10.81	10.82	10.81	▲ 0.01	5
13:22:31	10.81	10.82	10.81	▲ 0.01	10
13:22:29	10.81	10.82	10.81	▲ 0.01	1
13:22:28	10.81	10.82	10.82	▲ 0.02	5
13:22:14	10.81	10.82	10.81	▲ 0.01	1
13:21:59	10.81	10.82	10.81	▲ 0.01	1
13:21:43	10.81	10.82	10.81	▲ 0.01	1
13:21:43	10.81	10.82	10.81	▲ 0.01	5
13:21:18	10.8	10.81	10.81	▲ 0.01	15
13:21:13	10.81	10.82	10.81	▲ 0.01	16
13:21:12	10.81	10.82	10.81	▲ 0.01	10
13:20:55	10.81	10.82	10.82	▲ 0.02	5
13:20:43	10.81	10.82	10.82	▲ 0.02	1
13:20:40	10.81	10.82	10.81	▲ 0.01	5
13:20:30	10.8	10.81	10.81	▲ 0.01	169
13:20:21	10.8	10.81	10.81	▲ 0.01	10
13:20:14	10.8	10.81	10.81	▲ 0.01	20
13:20:11	10.8	10.81	10.81	▲ 0.01	1
13:20:06	10.8	10.81	10.81	▲ 0.01	50
13:20:04	10.8	10.81	10.8	--	3
13:20:03	10.8	10.81	10.8	--	15
13:19:52	10.8	10.81	10.81	▲ 0.01	100
13:19:31	10.8	10.81	10.81	▲ 0.01	2
13:19:25	10.8	10.81	10.8	--	1
13:18:43	10.8	10.81	10.8	--	2
13:18:19	10.8	10.81	10.8	--	2
13:18:12	10.8	10.81	10.81	▲ 0.01	50
13:17:18	10.8	10.81	10.8	--	200
13:17:00	10.8	10.81	10.8	--	90
13:15:50	10.8	10.81	10.81	▲ 0.01	5
13:14:41	10.8	10.81	10.8	--	14
13:14:33	10.8	10.81	10.8	--	20
13:14:19	10.8	10.81	10.8	--	1
13:13:55	10.8	10.81	10.8	--	3
13:13:40	10.8	10.81	10.8	--	1
13:13:33	10.8	10.81	10.8	--	2
13:10:42	10.81	10.82	10.81	▲ 0.01	10
13:10:28	10.81	10.82	10.81	▲ 0.01	1
13:10:01	10.81	10.82	10.81	▲ 0.01	5
13:08:48	10.81	10.82	10.81	▲ 0.01	10
13:08:31	10.81	10.82	10.81	▲ 0.01	13
13:08:02	10.81	10.82	10.81	▲ 0.01	2
13:06:21	10.81	10.82	10.82	▲ 0.02	20
13:05:30	10.81	10.82	10.82	▲ 0.02	1
13:05:19	10.8	10.81	10.81	▲ 0.01	262
13:05:16	10.8	10.81	10.81	▲ 0.01	18
13:03:33	10.8	10.81	10.8	--	100
13:03:08	10.8	10.81	10.8	--	5
13:01:57	10.8	10.81	10.8	--	1
13:01:04	10.8	10.81	10.8	--	7
13:00:12	10.79	10.81	10.79	▼ 0.01	10
13:00:09	10.79	10.81	10.79	▼ 0.01	1
12:59:32	10.79	10.8	10.8	--	290
12:59:32	10.79	10.8	10.8	--	272
12:59:22	10.79	10.8	10.79	▼ 0.01	5
12:57:15	10.79	10.8	10.79	▼ 0.01	4
12:56:51	10.78	10.79	10.79	▼ 0.01	21
12:56:47	10.78	10.79	10.79	▼ 0.01	1
12:56:14	10.78	10.79	10.79	▼ 0.01	1
12:56:00	10.78	10.79	10.79	▼ 0.01	1
12:55:59	10.78	10.79	10.79	▼ 0.01	1
12:55:53	10.78	10.79	10.79	▼ 0.01	1
12:55:37	10.78	10.79	10.79	▼ 0.01	1
12:55:36	10.79	10.8	10.79	▼ 0.01	7
12:55:25	10.79	10.8	10.8	--	2
12:55:08	10.79	10.8	10.79	▼ 0.01	10
12:54:12	10.79	10.8	10.79	▼ 0.01	20
12:53:56	10.79	10.8	10.8	--	1
12:53:46	10.79	10.8	10.8	--	1
12:53:36	10.78	10.79	10.79	▼ 0.01	44
12:53:34	10.78	10.79	10.79	▼ 0.01	1
12:53:30	10.78	10.79	10.78	▼ 0.02	10
12:53:11	10.78	10.79	10.78	▼ 0.02	2
12:53:06	10.78	10.79	10.78	▼ 0.02	10
12:52:38	10.78	10.79	10.78	▼ 0.02	2
12:52:25	10.78	10.79	10.78	▼ 0.02	16
12:52:17	10.78	10.79	10.79	▼ 0.01	1
12:52:06	10.78	10.79	10.78	▼ 0.02	5
12:51:33	10.78	10.79	10.79	▼ 0.01	1
12:51:07	10.78	10.79	10.79	▼ 0.01	1
12:51:00	10.78	10.79	10.78	▼ 0.02	100
12:50:51	10.78	10.79	10.79	▼ 0.01	5
12:50:43	10.78	10.79	10.78	▼ 0.02	5
12:50:36	10.78	10.79	10.79	▼ 0.01	2
12:50:34	10.78	10.79	10.79	▼ 0.01	10
12:50:25	10.78	10.79	10.79	▼ 0.01	5
12:50:00	10.78	10.79	10.79	▼ 0.01	5
12:49:51	10.79	10.8	10.79	▼ 0.01	48
12:48:18	10.79	10.8	10.8	--	1
12:48:12	10.79	10.8	10.8	--	2
12:47:48	10.79	10.8	10.8	--	3
12:47:19	10.79	10.8	10.8	--	5
12:46:47	10.79	10.8	10.79	▼ 0.01	9
12:46:23	10.79	10.8	10.8	--	5
12:45:51	10.8	10.81	10.8	--	32
12:45:32	10.8	10.81	10.8	--	18
12:44:56	10.8	10.81	10.8	--	1
12:44:54	10.8	10.81	10.8	--	85
12:44:38	10.8	10.81	10.8	--	30
12:43:43	10.8	10.81	10.8	--	6
12:43:29	10.8	10.81	10.81	▲ 0.01	5
12:43:16	10.8	10.81	10.81	▲ 0.01	1
12:42:48	10.81	10.82	10.81	▲ 0.01	1
12:42:29	10.81	10.82	10.81	▲ 0.01	40
12:42:23	10.81	10.82	10.81	▲ 0.01	1
12:40:23	10.82	10.83	10.82	▲ 0.02	53
12:36:22	10.83	10.84	10.83	▲ 0.03	5
12:36:14	10.83	10.84	10.83	▲ 0.03	1
12:35:11	10.83	10.84	10.83	▲ 0.03	5
12:34:38	10.83	10.84	10.83	▲ 0.03	5
12:32:44	10.83	10.84	10.83	▲ 0.03	1
12:32:00	10.84	10.85	10.84	▲ 0.04	16
12:31:50	10.84	10.85	10.84	▲ 0.04	3
12:31:44	10.84	10.85	10.84	▲ 0.04	1
12:31:40	10.84	10.85	10.84	▲ 0.04	6
12:30:34	10.84	10.85	10.84	▲ 0.04	5
12:30:26	10.84	10.85	10.84	▲ 0.04	2
12:28:46	10.84	10.85	10.84	▲ 0.04	100
12:28:35	10.84	10.85	10.84	▲ 0.04	100
12:28:25	10.84	10.85	10.84	▲ 0.04	1
12:28:16	10.84	10.85	10.84	▲ 0.04	250
12:28:12	10.84	10.85	10.84	▲ 0.04	2
12:28:09	10.84	10.85	10.84	▲ 0.04	3
12:26:51	10.84	10.85	10.84	▲ 0.04	100
12:26:37	10.84	10.85	10.84	▲ 0.04	90
12:25:48	10.84	10.85	10.85	▲ 0.05	2
12:23:40	10.84	10.85	10.85	▲ 0.05	1
12:23:28	10.84	10.85	10.84	▲ 0.04	10
12:23:08	10.84	10.85	10.84	▲ 0.04	10
12:22:54	10.84	10.85	10.84	▲ 0.04	8
12:21:04	10.84	10.85	10.84	▲ 0.04	1
12:20:42	10.84	10.85	10.84	▲ 0.04	1
12:19:51	10.84	10.85	10.85	▲ 0.05	20
12:19:15	10.84	10.85	10.85	▲ 0.05	2
12:17:23	10.83	10.84	10.84	▲ 0.04	203
12:15:51	10.83	10.84	10.83	▲ 0.03	2
12:15:48	10.83	10.84	10.84	▲ 0.04	200
12:14:36	10.83	10.84	10.83	▲ 0.03	8
12:12:49	10.83	10.84	10.84	▲ 0.04	10
12:10:57	10.83	10.84	10.84	▲ 0.04	1
12:10:24	10.83	10.84	10.84	▲ 0.04	2
12:09:38	10.83	10.84	10.84	▲ 0.04	5
12:09:25	10.83	10.84	10.84	▲ 0.04	10
12:08:31	10.83	10.84	10.83	▲ 0.03	10
12:08:30	10.83	10.84	10.83	▲ 0.03	5
12:07:54	10.83	10.84	10.83	▲ 0.03	4
12:06:53	10.83	10.84	10.84	▲ 0.04	2
12:03:44	10.82	10.83	10.83	▲ 0.03	189
12:03:34	10.82	10.83	10.83	▲ 0.03	100
12:02:44	10.82	10.83	10.82	▲ 0.02	5
12:02:36	10.82	10.83	10.83	▲ 0.03	10
12:00:53	10.81	10.82	10.82	▲ 0.02	204
11:59:25	10.81	10.82	10.82	▲ 0.02	10
11:57:34	10.81	10.82	10.81	▲ 0.01	25
11:57:26	10.81	10.82	10.82	▲ 0.02	100
11:57:14	10.81	10.82	10.81	▲ 0.01	1
11:57:13	10.8	10.81	10.81	▲ 0.01	30
11:57:10	10.8	10.81	10.81	▲ 0.01	5
11:56:59	10.81	10.82	10.81	▲ 0.01	10
11:56:17	10.81	10.82	10.81	▲ 0.01	50
11:56:14	10.81	10.82	10.81	▲ 0.01	10
11:55:29	10.81	10.82	10.81	▲ 0.01	5
11:55:21	10.81	10.82	10.82	▲ 0.02	2
11:54:58	10.81	10.82	10.81	▲ 0.01	2
11:54:49	10.81	10.82	10.81	▲ 0.01	2
11:54:45	10.81	10.82	10.81	▲ 0.01	499
11:54:19	10.81	10.82	10.81	▲ 0.01	499
11:52:36	10.81	10.82	10.82	▲ 0.02	2
11:52:15	10.81	10.82	10.82	▲ 0.02	3
11:52:04	10.81	10.82	10.81	▲ 0.01	3
11:51:54	10.81	10.82	10.81	▲ 0.01	10
11:50:53	10.82	10.83	10.82	▲ 0.02	227
11:47:08	10.82	10.83	10.82	▲ 0.02	5
11:47:01	10.82	10.83	10.82	▲ 0.02	22
11:46:37	10.82	10.83	10.82	▲ 0.02	1
11:46:13	10.82	10.83	10.82	▲ 0.02	1
11:45:33	10.82	10.83	10.82	▲ 0.02	10
11:45:06	10.82	10.83	10.82	▲ 0.02	10
11:44:16	10.82	10.83	10.83	▲ 0.03	3
11:44:08	10.82	10.83	10.82	▲ 0.02	14
11:42:51	10.82	10.83	10.83	▲ 0.03	5
11:42:17	10.82	10.83	10.82	▲ 0.02	10
11:41:44	10.82	10.83	10.83	▲ 0.03	1
11:41:37	10.82	10.83	10.83	▲ 0.03	10
11:37:38	10.82	10.83	10.83	▲ 0.03	5
11:36:53	10.82	10.83	10.82	▲ 0.02	15
11:34:43	10.82	10.83	10.82	▲ 0.02	25
11:34:14	10.82	10.83	10.82	▲ 0.02	6
11:33:43	10.82	10.83	10.83	▲ 0.03	5
11:29:06	10.82	10.83	10.83	▲ 0.03	1
11:28:46	10.82	10.83	10.83	▲ 0.03	15
11:28:29	10.82	10.83	10.83	▲ 0.03	10
11:24:11	10.82	10.83	10.83	▲ 0.03	10
11:23:16	10.82	10.83	10.83	▲ 0.03	5
11:23:10	10.82	10.83	10.83	▲ 0.03	1
11:22:53	10.82	10.83	10.83	▲ 0.03	1
11:20:40	10.82	10.83	10.83	▲ 0.03	1
11:20:07	10.82	10.83	10.83	▲ 0.03	10
11:20:06	10.82	10.83	10.83	▲ 0.03	5
11:18:23	10.82	10.83	10.83	▲ 0.03	1
11:15:43	10.82	10.83	10.82	▲ 0.02	1
11:15:21	10.82	10.83	10.82	▲ 0.02	5
11:14:59	10.82	10.83	10.83	▲ 0.03	5
11:12:43	10.83	10.84	10.83	▲ 0.03	3
11:12:41	10.82	10.83	10.83	▲ 0.03	146
11:12:06	10.82	10.83	10.83	▲ 0.03	18
11:11:48	10.83	10.84	10.83	▲ 0.03	46
11:11:47	10.83	10.84	10.83	▲ 0.03	20
11:11:40	10.83	10.84	10.83	▲ 0.03	2
11:11:33	10.83	10.84	10.83	▲ 0.03	1
11:11:24	10.83	10.84	10.83	▲ 0.03	1
11:11:18	10.83	10.84	10.83	▲ 0.03	499
11:11:11	10.83	10.84	10.83	▲ 0.03	499
11:10:00	10.82	10.83	10.83	▲ 0.03	198
11:09:48	10.82	10.83	10.83	▲ 0.03	10
11:09:40	10.82	10.83	10.83	▲ 0.03	5
11:08:55	10.82	10.83	10.83	▲ 0.03	1
11:07:24	10.82	10.83	10.83	▲ 0.03	20
11:06:47	10.82	10.83	10.83	▲ 0.03	5
11:06:10	10.82	10.83	10.82	▲ 0.02	10
11:05:53	10.82	10.83	10.82	▲ 0.02	10
11:04:54	10.82	10.83	10.82	▲ 0.02	25
11:03:45	10.82	10.83	10.82	▲ 0.02	10
11:02:47	10.81	10.82	10.82	▲ 0.02	50
11:02:23	10.81	10.82	10.82	▲ 0.02	100
11:01:09	10.82	10.83	10.82	▲ 0.02	10
11:01:04	10.82	10.83	10.82	▲ 0.02	3
11:00:20	10.82	10.83	10.82	▲ 0.02	100
11:00:04	10.82	10.83	10.82	▲ 0.02	1
10:59:42	10.82	10.83	10.82	▲ 0.02	400
10:59:28	10.81	10.83	10.81	▲ 0.01	15
10:59:18	10.82	10.83	10.82	▲ 0.02	400
10:59:07	10.81	10.82	10.82	▲ 0.02	90
10:59:00	10.81	10.82	10.82	▲ 0.02	6
10:58:58	10.82	10.83	10.82	▲ 0.02	304
10:56:42	10.82	10.83	10.83	▲ 0.03	2
10:54:54	10.82	10.83	10.82	▲ 0.02	5
10:52:41	10.82	10.83	10.83	▲ 0.03	1
10:51:11	10.82	10.83	10.83	▲ 0.03	1
10:50:27	10.82	10.83	10.82	▲ 0.02	50
10:50:20	10.82	10.83	10.82	▲ 0.02	3
10:50:11	10.82	10.83	10.82	▲ 0.02	5
10:49:48	10.82	10.83	10.82	▲ 0.02	50
10:49:41	10.82	10.83	10.82	▲ 0.02	10
10:49:34	10.82	10.83	10.82	▲ 0.02	30
10:49:34	10.82	10.83	10.82	▲ 0.02	60
10:49:05	10.82	10.83	10.82	▲ 0.02	20
10:48:48	10.82	10.83	10.82	▲ 0.02	30
10:48:43	10.82	10.83	10.82	▲ 0.02	3
10:48:25	10.82	10.83	10.82	▲ 0.02	18
10:48:05	10.82	10.83	10.82	▲ 0.02	10
10:47:43	10.82	10.83	10.82	▲ 0.02	20
10:47:14	10.82	10.83	10.83	▲ 0.03	1
10:47:04	10.82	10.83	10.82	▲ 0.02	20
10:46:48	10.82	10.83	10.82	▲ 0.02	3
10:46:05	10.82	10.83	10.82	▲ 0.02	2
10:45:14	10.82	10.83	10.82	▲ 0.02	10
10:44:52	10.82	10.83	10.82	▲ 0.02	5
10:44:06	10.82	10.83	10.82	▲ 0.02	100
10:43:01	10.81	10.82	10.82	▲ 0.02	301
10:42:33	10.81	10.82	10.82	▲ 0.02	1
10:42:19	10.81	10.82	10.82	▲ 0.02	1
10:42:13	10.81	10.82	10.82	▲ 0.02	2
10:41:16	10.81	10.82	10.82	▲ 0.02	1
10:41:13	10.81	10.82	10.82	▲ 0.02	1
10:40:27	10.81	10.82	10.82	▲ 0.02	23
10:40:27	10.81	10.82	10.82	▲ 0.02	499
10:40:21	10.81	10.82	10.82	▲ 0.02	5
10:39:44	10.81	10.82	10.81	▲ 0.01	5
10:39:42	10.81	10.82	10.81	▲ 0.01	5
10:39:41	10.81	10.82	10.81	▲ 0.01	1
10:38:48	10.81	10.82	10.81	▲ 0.01	90
10:38:31	10.81	10.82	10.81	▲ 0.01	15
10:37:46	10.81	10.82	10.81	▲ 0.01	2
10:36:27	10.81	10.82	10.82	▲ 0.02	1
10:36:07	10.81	10.82	10.82	▲ 0.02	1
10:35:38	10.81	10.82	10.82	▲ 0.02	1
10:35:23	10.81	10.82	10.82	▲ 0.02	3
10:34:39	10.81	10.82	10.82	▲ 0.02	75
10:33:56	10.82	10.83	10.81	▲ 0.01	19
10:33:56	10.82	10.83	10.82	▲ 0.02	6
10:33:12	10.81	10.82	10.82	▲ 0.02	272
10:33:02	10.81	10.82	10.82	▲ 0.02	3
10:31:50	10.81	10.82	10.81	▲ 0.01	2
10:30:17	10.81	10.82	10.81	▲ 0.01	5
10:29:13	10.81	10.82	10.81	▲ 0.01	30
10:29:10	10.81	10.82	10.82	▲ 0.02	1
10:28:37	10.81	10.82	10.81	▲ 0.01	49
10:28:33	10.81	10.82	10.81	▲ 0.01	1
10:28:24	10.81	10.82	10.81	▲ 0.01	5
10:27:22	10.81	10.83	10.81	▲ 0.01	10
10:27:00	10.81	10.83	10.81	▲ 0.01	7
10:26:09	10.82	10.83	10.82	▲ 0.02	30
10:25:59	10.82	10.83	10.82	▲ 0.02	10

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
日期	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 - 1516 川飛

經營能力		獲利能力
綜合評分	21	綜合評分	54
同業標準	29	同業標準	65
評比		評比
成長能力		償債能力
綜合評分	28	綜合評分	52
同業標準	41	同業標準	16
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】。