MONEY LINK 會員登入 | 註冊

| 會員中心

2026年 07月 26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

00673R 期元大S&P原油反1

期元大S&P原油反1 00673R

11.80

▽0.54(▽4.38%)

開盤：	11.84		最高：	11.89		最低：	11.73
昨收：	12.34		買進：	11.79		賣出：	11.80
總量：	57,472		金額：	6.79億		2026/07/24 13:30:00

價量明細

價量明細

時間

買進

賣出

成交價

漲跌

單量

13:30:00	11.79	11.8	11.8	▼ 0.54	659
13:24:51	11.79	11.81	11.79	▼ 0.55	1
13:24:31	11.78	11.81	11.78	▼ 0.56	20
13:24:25	11.78	11.81	11.81	▼ 0.53	1
13:24:23	11.8	11.81	11.81	▼ 0.53	3
13:24:19	11.8	11.81	11.78	▼ 0.56	280
13:24:19	11.8	11.81	11.79	▼ 0.55	34
13:24:19	11.8	11.81	11.8	▼ 0.54	112
13:24:18	11.8	11.81	11.81	▼ 0.53	1
13:24:17	11.8	11.81	11.81	▼ 0.53	1
13:24:16	11.8	11.81	11.81	▼ 0.53	4
13:24:14	11.8	11.81	11.81	▼ 0.53	5
13:24:02	11.8	11.81	11.81	▼ 0.53	1
13:24:01	11.8	11.81	11.81	▼ 0.53	1
13:23:53	11.8	11.81	11.81	▼ 0.53	1
13:23:41	11.8	11.81	11.81	▼ 0.53	1
13:23:34	11.8	11.81	11.81	▼ 0.53	10
13:23:31	11.8	11.81	11.81	▼ 0.53	5
13:23:31	11.8	11.81	11.81	▼ 0.53	10
13:23:27	11.8	11.81	11.81	▼ 0.53	1
13:23:25	11.8	11.81	11.81	▼ 0.53	4
13:23:24	11.8	11.81	11.81	▼ 0.53	5
13:23:12	11.8	11.81	11.81	▼ 0.53	2
13:23:05	11.8	11.81	11.81	▼ 0.53	2
13:23:01	11.8	11.81	11.81	▼ 0.53	3
13:23:00	11.8	11.81	11.81	▼ 0.53	1
13:22:58	11.8	11.81	11.81	▼ 0.53	10
13:22:48	11.8	11.81	11.81	▼ 0.53	5
13:22:02	11.79	11.8	11.8	▼ 0.54	2
13:21:59	11.79	11.8	11.8	▼ 0.54	13
13:21:54	11.79	11.8	11.8	▼ 0.54	1
13:21:46	11.79	11.8	11.8	▼ 0.54	5
13:21:45	11.79	11.8	11.79	▼ 0.55	1
13:21:34	11.8	11.81	11.8	▼ 0.54	1
13:21:19	11.77	11.8	11.8	▼ 0.54	4
13:21:16	11.79	11.8	11.77	▼ 0.57	253
13:21:16	11.79	11.8	11.78	▼ 0.56	126
13:21:16	11.79	11.8	11.79	▼ 0.55	120
13:21:11	11.79	11.8	11.8	▼ 0.54	1
13:21:03	11.79	11.8	11.79	▼ 0.55	5
13:20:59	11.79	11.8	11.79	▼ 0.55	5
13:20:45	11.8	11.81	11.8	▼ 0.54	40
13:20:41	11.8	11.81	11.8	▼ 0.54	28
13:20:41	11.8	11.81	11.81	▼ 0.53	20
13:20:04	11.8	11.81	11.8	▼ 0.54	63
13:19:40	11.8	11.81	11.8	▼ 0.54	2
13:19:22	11.8	11.81	11.8	▼ 0.54	134
13:19:21	11.8	11.81	11.8	▼ 0.54	155
13:19:21	11.8	11.81	11.81	▼ 0.53	5
13:19:18	11.8	11.81	11.81	▼ 0.53	1
13:19:10	11.8	11.81	11.81	▼ 0.53	20
13:18:51	11.8	11.81	11.81	▼ 0.53	2
13:18:45	11.8	11.81	11.8	▼ 0.54	10
13:18:40	11.8	11.81	11.81	▼ 0.53	1
13:18:31	11.8	11.81	11.81	▼ 0.53	10
13:18:28	11.8	11.81	11.81	▼ 0.53	5
13:18:22	11.8	11.81	11.81	▼ 0.53	5
13:18:21	11.8	11.81	11.81	▼ 0.53	1
13:18:14	11.8	11.81	11.81	▼ 0.53	1
13:18:08	11.79	11.8	11.8	▼ 0.54	1
13:18:04	11.79	11.8	11.8	▼ 0.54	3
13:17:56	11.79	11.8	11.8	▼ 0.54	17
13:17:53	11.79	11.8	11.78	▼ 0.56	490
13:17:53	11.79	11.8	11.79	▼ 0.55	9
13:17:51	11.79	11.8	11.79	▼ 0.55	2
13:17:28	11.8	11.81	11.79	▼ 0.55	256
13:17:28	11.8	11.81	11.8	▼ 0.54	243
13:17:17	11.8	11.81	11.8	▼ 0.54	1
13:17:11	11.8	11.81	11.81	▼ 0.53	8
13:16:48	11.8	11.81	11.81	▼ 0.53	10
13:16:46	11.8	11.81	11.8	▼ 0.54	1
13:16:30	11.8	11.81	11.81	▼ 0.53	1
13:16:28	11.8	11.81	11.81	▼ 0.53	1
13:16:22	11.8	11.81	11.81	▼ 0.53	10
13:16:14	11.8	11.81	11.81	▼ 0.53	3
13:15:57	11.8	11.81	11.81	▼ 0.53	1
13:15:39	11.8	11.81	11.81	▼ 0.53	3
13:15:38	11.8	11.81	11.81	▼ 0.53	2
13:15:18	11.8	11.81	11.81	▼ 0.53	5
13:15:14	11.8	11.81	11.81	▼ 0.53	2
13:15:14	11.8	11.81	11.81	▼ 0.53	1
13:15:05	11.81	11.82	11.81	▼ 0.53	148
13:14:31	11.81	11.82	11.82	▼ 0.52	543
13:12:41	11.81	11.82	11.81	▼ 0.53	8
13:11:40	11.8	11.82	11.81	▼ 0.53	15
13:11:19	11.81	11.82	11.81	▼ 0.53	3
13:11:16	11.8	11.81	11.82	▼ 0.52	217
13:10:57	11.81	11.83	11.82	▼ 0.52	95
13:09:56	11.8	11.82	11.82	▼ 0.52	153
13:09:38	11.81	11.82	11.82	▼ 0.52	39
13:09:09	11.82	11.83	11.8	▼ 0.54	265
13:09:09	11.82	11.83	11.81	▼ 0.53	103
13:09:09	11.82	11.83	11.82	▼ 0.52	169
13:07:58	11.82	11.83	11.83	▼ 0.51	1
13:07:54	11.82	11.83	11.83	▼ 0.51	94
13:06:10	11.82	11.83	11.82	▼ 0.52	205
13:05:35	11.82	11.83	11.83	▼ 0.51	4
13:05:22	11.82	11.84	11.84	▼ 0.5	40
13:04:41	11.83	11.84	11.83	▼ 0.51	274
13:03:09	11.81	11.82	11.83	▼ 0.51	375
13:02:17	11.81	11.82	11.82	▼ 0.52	23
13:02:06	11.81	11.82	11.82	▼ 0.52	39
13:00:41	11.81	11.82	11.8	▼ 0.54	334
13:00:41	11.81	11.82	11.81	▼ 0.53	165
13:00:40	11.81	11.82	11.82	▼ 0.52	18
12:59:29	11.81	11.82	11.82	▼ 0.52	1
12:58:59	11.81	11.82	11.82	▼ 0.52	1
12:58:28	11.81	11.82	11.82	▼ 0.52	1
12:58:01	11.81	11.82	11.82	▼ 0.52	2
12:57:29	11.81	11.82	11.82	▼ 0.52	1
12:57:24	11.81	11.82	11.82	▼ 0.52	1
12:57:21	11.81	11.82	11.82	▼ 0.52	1
12:57:14	11.81	11.82	11.82	▼ 0.52	4
12:57:14	11.81	11.82	11.82	▼ 0.52	2
12:57:03	11.82	11.83	11.82	▼ 0.52	26
12:56:40	11.81	11.82	11.82	▼ 0.52	4
12:56:20	11.81	11.82	11.82	▼ 0.52	17
12:56:01	11.81	11.82	11.82	▼ 0.52	20
12:55:48	11.82	11.83	11.82	▼ 0.52	11
12:55:38	11.82	11.83	11.82	▼ 0.52	20
12:55:28	11.82	11.83	11.82	▼ 0.52	55
12:55:17	11.82	11.83	11.82	▼ 0.52	1
12:55:12	11.82	11.83	11.83	▼ 0.51	1
12:55:12	11.82	11.83	11.83	▼ 0.51	1
12:55:09	11.82	11.83	11.83	▼ 0.51	5
12:55:01	11.82	11.83	11.83	▼ 0.51	2
12:55:00	11.82	11.83	11.83	▼ 0.51	4
12:54:58	11.82	11.83	11.83	▼ 0.51	2
12:54:38	11.82	11.83	11.83	▼ 0.51	2
12:54:35	11.82	11.83	11.83	▼ 0.51	3
12:54:30	11.82	11.83	11.83	▼ 0.51	2
12:54:24	11.82	11.83	11.83	▼ 0.51	2
12:54:18	11.82	11.83	11.83	▼ 0.51	2
12:54:08	11.82	11.83	11.83	▼ 0.51	20
12:53:52	11.82	11.83	11.83	▼ 0.51	1
12:53:38	11.82	11.83	11.83	▼ 0.51	1
12:52:56	11.81	11.82	11.82	▼ 0.52	2
12:52:36	11.81	11.82	11.82	▼ 0.52	2
12:52:30	11.81	11.82	11.82	▼ 0.52	2
12:52:15	11.81	11.82	11.82	▼ 0.52	4
12:51:41	11.81	11.82	11.81	▼ 0.53	3
12:51:38	11.81	11.82	11.82	▼ 0.52	3
12:51:06	11.81	11.82	11.82	▼ 0.52	15
12:50:30	11.81	11.82	11.82	▼ 0.52	3
12:50:23	11.81	11.82	11.82	▼ 0.52	5
12:50:08	11.81	11.82	11.82	▼ 0.52	3
12:50:03	11.81	11.82	11.82	▼ 0.52	3
12:49:53	11.81	11.82	11.82	▼ 0.52	2
12:49:47	11.81	11.82	11.82	▼ 0.52	27
12:48:56	11.81	11.82	11.82	▼ 0.52	20
12:48:41	11.81	11.82	11.81	▼ 0.53	167
12:48:36	11.81	11.82	11.82	▼ 0.52	4
12:48:35	11.81	11.82	11.82	▼ 0.52	100
12:48:25	11.81	11.82	11.82	▼ 0.52	1
12:48:18	11.81	11.82	11.82	▼ 0.52	3
12:48:13	11.81	11.82	11.82	▼ 0.52	1
12:47:47	11.81	11.82	11.82	▼ 0.52	1
12:47:40	11.81	11.82	11.82	▼ 0.52	5
12:47:38	11.81	11.82	11.82	▼ 0.52	10
12:47:31	11.81	11.82	11.82	▼ 0.52	10
12:47:11	11.81	11.82	11.82	▼ 0.52	3
12:46:56	11.81	11.82	11.82	▼ 0.52	4
12:46:56	11.81	11.82	11.82	▼ 0.52	10
12:46:54	11.81	11.82	11.82	▼ 0.52	1
12:46:35	11.81	11.82	11.82	▼ 0.52	1
12:46:35	11.81	11.82	11.82	▼ 0.52	2
12:46:32	11.82	11.83	11.82	▼ 0.52	39
12:46:31	11.82	11.83	11.83	▼ 0.51	2
12:46:18	11.82	11.83	11.83	▼ 0.51	1
12:46:13	11.81	11.82	11.82	▼ 0.52	2
12:46:08	11.81	11.82	11.82	▼ 0.52	8
12:45:57	11.81	11.82	11.82	▼ 0.52	5
12:45:54	11.81	11.82	11.82	▼ 0.52	10
12:45:52	11.81	11.82	11.82	▼ 0.52	1
12:45:35	11.81	11.82	11.82	▼ 0.52	3
12:45:24	11.81	11.82	11.82	▼ 0.52	1
12:45:06	11.81	11.82	11.82	▼ 0.52	10
12:45:03	11.81	11.82	11.82	▼ 0.52	2
12:44:56	11.81	11.82	11.82	▼ 0.52	1
12:44:53	11.81	11.82	11.82	▼ 0.52	1
12:44:42	11.81	11.82	11.82	▼ 0.52	5
12:44:38	11.81	11.82	11.82	▼ 0.52	1
12:44:34	11.81	11.82	11.82	▼ 0.52	5
12:44:12	11.81	11.82	11.82	▼ 0.52	6
12:43:37	11.81	11.82	11.82	▼ 0.52	10
12:43:05	11.81	11.82	11.81	▼ 0.53	2
12:43:01	11.81	11.82	11.82	▼ 0.52	2
12:41:54	11.81	11.82	11.81	▼ 0.53	1
12:41:31	11.81	11.82	11.82	▼ 0.52	1
12:41:14	11.81	11.82	11.82	▼ 0.52	2
12:41:07	11.81	11.82	11.82	▼ 0.52	5
12:40:38	11.81	11.82	11.81	▼ 0.53	184
12:40:20	11.81	11.82	11.82	▼ 0.52	10
12:40:06	11.81	11.82	11.82	▼ 0.52	5
12:40:05	11.81	11.82	11.82	▼ 0.52	1
12:40:03	11.81	11.82	11.82	▼ 0.52	1
12:39:55	11.81	11.82	11.82	▼ 0.52	5
12:39:55	11.81	11.82	11.82	▼ 0.52	1
12:39:51	11.81	11.82	11.82	▼ 0.52	3
12:39:40	11.81	11.82	11.82	▼ 0.52	10
12:39:31	11.81	11.82	11.82	▼ 0.52	5
12:39:25	11.81	11.82	11.82	▼ 0.52	1
12:38:38	11.81	11.82	11.82	▼ 0.52	1
12:38:15	11.81	11.82	11.82	▼ 0.52	1
12:38:12	11.81	11.82	11.82	▼ 0.52	5
12:38:03	11.81	11.82	11.82	▼ 0.52	2
12:37:37	11.82	11.83	11.82	▼ 0.52	51
12:37:10	11.82	11.83	11.82	▼ 0.52	2
12:37:07	11.82	11.83	11.83	▼ 0.51	3
12:36:44	11.81	11.82	11.82	▼ 0.52	1
12:36:21	11.82	11.83	11.82	▼ 0.52	14
12:36:17	11.81	11.82	11.82	▼ 0.52	1
12:36:09	11.81	11.82	11.82	▼ 0.52	9
12:36:06	11.81	11.82	11.82	▼ 0.52	5
12:35:44	11.81	11.82	11.82	▼ 0.52	10
12:35:31	11.81	11.82	11.81	▼ 0.53	5
12:35:22	11.81	11.82	11.82	▼ 0.52	30
12:35:22	11.81	11.82	11.82	▼ 0.52	5
12:35:20	11.81	11.82	11.82	▼ 0.52	1
12:35:17	11.81	11.82	11.82	▼ 0.52	1
12:35:03	11.81	11.82	11.82	▼ 0.52	10
12:34:45	11.81	11.82	11.82	▼ 0.52	3
12:34:39	11.81	11.82	11.82	▼ 0.52	5
12:34:26	11.81	11.82	11.82	▼ 0.52	17
12:34:04	11.81	11.82	11.82	▼ 0.52	1
12:34:03	11.82	11.83	11.82	▼ 0.52	200
12:34:02	11.82	11.83	11.83	▼ 0.51	30
12:34:02	11.82	11.83	11.83	▼ 0.51	5
12:33:59	11.82	11.83	11.83	▼ 0.51	10
12:33:58	11.82	11.83	11.83	▼ 0.51	2
12:33:55	11.82	11.83	11.83	▼ 0.51	5
12:33:37	11.82	11.83	11.83	▼ 0.51	6
12:33:30	11.82	11.83	11.83	▼ 0.51	3
12:33:29	11.82	11.83	11.83	▼ 0.51	1
12:33:13	11.82	11.83	11.83	▼ 0.51	10
12:33:12	11.82	11.83	11.83	▼ 0.51	17
12:33:10	11.82	11.83	11.83	▼ 0.51	5
12:32:58	11.82	11.83	11.83	▼ 0.51	30
12:32:46	11.82	11.83	11.83	▼ 0.51	1
12:32:31	11.82	11.83	11.83	▼ 0.51	1
12:32:26	11.82	11.83	11.83	▼ 0.51	1
12:32:24	11.82	11.83	11.83	▼ 0.51	1
12:32:23	11.82	11.83	11.83	▼ 0.51	3
12:32:22	11.82	11.83	11.83	▼ 0.51	1
12:31:51	11.82	11.83	11.83	▼ 0.51	1
12:31:14	11.82	11.83	11.83	▼ 0.51	3
12:30:58	11.82	11.83	11.83	▼ 0.51	13
12:30:00	11.81	11.82	11.82	▼ 0.52	1
12:29:59	11.81	11.82	11.82	▼ 0.52	200
12:29:54	11.81	11.82	11.82	▼ 0.52	10
12:29:41	11.81	11.82	11.82	▼ 0.52	1
12:29:10	11.81	11.82	11.82	▼ 0.52	1
12:28:50	11.81	11.82	11.82	▼ 0.52	1
12:28:40	11.81	11.82	11.81	▼ 0.53	16
12:28:11	11.81	11.82	11.82	▼ 0.52	6
12:26:52	11.81	11.82	11.82	▼ 0.52	3
12:26:41	11.81	11.82	11.82	▼ 0.52	3
12:25:51	11.81	11.82	11.82	▼ 0.52	5
12:25:48	11.81	11.82	11.82	▼ 0.52	1
12:25:11	11.81	11.82	11.81	▼ 0.53	2
12:25:00	11.81	11.82	11.81	▼ 0.53	184
12:24:48	11.81	11.82	11.82	▼ 0.52	1
12:24:43	11.81	11.82	11.82	▼ 0.52	1
12:24:38	11.81	11.82	11.82	▼ 0.52	1
12:24:25	11.81	11.82	11.82	▼ 0.52	40
12:24:23	11.81	11.83	11.82	▼ 0.52	3
12:23:54	11.82	11.83	11.82	▼ 0.52	43
12:23:41	11.81	11.82	11.82	▼ 0.52	33
12:23:22	11.81	11.82	11.82	▼ 0.52	2
12:23:17	11.81	11.82	11.81	▼ 0.53	60
12:23:13	11.81	11.82	11.82	▼ 0.52	3
12:23:13	11.81	11.82	11.82	▼ 0.52	4
12:23:08	11.81	11.82	11.82	▼ 0.52	3
12:22:21	11.81	11.82	11.82	▼ 0.52	333
12:21:50	11.81	11.82	11.81	▼ 0.53	1
12:21:47	11.8	11.81	11.81	▼ 0.53	1
12:21:27	11.8	11.81	11.81	▼ 0.53	1
12:21:06	11.8	11.81	11.81	▼ 0.53	5
12:21:03	11.81	11.82	11.81	▼ 0.53	45
12:20:55	11.81	11.82	11.82	▼ 0.52	2
12:20:52	11.81	11.82	11.82	▼ 0.52	5
12:20:36	11.81	11.82	11.82	▼ 0.52	10
12:19:29	11.8	11.81	11.81	▼ 0.53	5
12:19:20	11.8	11.81	11.81	▼ 0.53	1
12:18:24	11.8	11.82	11.81	▼ 0.53	1
12:18:16	11.8	11.81	11.81	▼ 0.53	1
12:18:15	11.8	11.81	11.81	▼ 0.53	10
12:18:12	11.81	11.82	11.81	▼ 0.53	8
12:17:11	11.81	11.82	11.81	▼ 0.53	116
12:16:56	11.81	11.82	11.81	▼ 0.53	4
12:16:51	11.8	11.81	11.81	▼ 0.53	1
12:16:39	11.8	11.81	11.81	▼ 0.53	2
12:16:38	11.8	11.81	11.81	▼ 0.53	2
12:16:25	11.8	11.81	11.81	▼ 0.53	1
12:16:18	11.8	11.81	11.81	▼ 0.53	20
12:15:52	11.81	11.82	11.81	▼ 0.53	3
12:15:45	11.81	11.82	11.81	▼ 0.53	1
12:15:35	11.81	11.82	11.81	▼ 0.53	1
12:15:01	11.8	11.82	11.82	▼ 0.52	3
12:14:38	11.81	11.82	11.81	▼ 0.53	50

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 - 6965 中傑-KY

經營能力		獲利能力
綜合評分	44	綜合評分	66
同業標準	37	同業標準	69
評比		評比
成長能力		償債能力
綜合評分	36	綜合評分	50
同業標準	43	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

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】。