00731 復華富時高息低波 / 現股當沖(周)

00731 復華富時高息低波

日期: 11/10

00731 復華富時高息低波當日及昨日交易資料
成交價	昨收	漲跌價	漲跌幅	振幅	開盤	最高	最低
96.6	96.85	-0.25	-0.26%	1.19%	97.75	97.75	96.6
成交張數	成交金額	成交筆數	成交均張	成交均價	淨值 (折溢價%)
595	5,797萬	2,233	266股/筆	97.5	96.97 (-0.38%)
昨日張數	昨日金額	昨日筆數	昨日均張	昨日均價	昨漲跌價 (幅)
1,007	9,816萬	3,223	312張/筆	97.5	+2.05 (+2.16%)

連續漲跌: 首日下跌 ( -0.25元 / -0.26%)

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• 台股連7黑慘殺！33檔ETF跑贏大盤　4標的逆勢漲逾17% (ETtoday新聞雲 11/08 15:59)

• 復華富時台灣高股息低波動證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）2026年10月31日收益分配評價結果。 (分配收益公告 11/03)

• 台股史上第6大慘跌！5檔ETF逆勢飆天價　42萬股民喜迎紅盤 (ETtoday新聞雲 10/15 14:29)

• ETF逆襲！高股息5強Q3跑贏大盤　0056、00919、00939全上榜 (ETtoday新聞雲 09/29 12:20)

• 台股反攻逼近46K　7檔ETF領先大盤創新高 (ETtoday新聞雲 08/27 16:02)

• 2026年第三季度復華富時台灣高股息低波動證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）實際配發金額。 (分配收益公告 08/17)

• 復華富時台灣高股息低波動證券投資信託基金(基金之配息來源可能為收益平準金且本基金並無保證收益及配息)（以下稱本基金）2026年07月31日收益分配評價結果 (分配收益公告 08/04)

• 台股近一個月來大洗盤這3檔ETF逆勢抗跌近月收紅逾1% (Anue鉅亨 07/28 20:43)

00731 復華富時高息低波現股當沖

日線｜周線｜月線｜季線｜年線｜還原股價

項目：

期間： ~

輔助：

00731 復華富時高息低波每周現股當沖詳細資料
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
26W46	96.6	+1.8	+1.9	1,601	15,613	165	16.4	1,613	16.4	1,608	16.4	-5.18	-314.2	0	0
26W45	94.8	-7.5	-7.33	2,601	25,478	433	16.6	4,265	16.7	4,262	16.7	-2.61	-60.28	0	0
26W44	102.3	0	0	2,055	21,096	420	20.4	4,314	20.4	4,314	20.4	+0.17	+4.048	0	0
26W43	102.3	-0.4	-0.39	2,167	21,952	352	16.2	3,564	16.2	3,564	16.2	-0.46	-13.07	0	0
26W42	102.7	+4.45	+4.53	2,214	22,489	314	14.2	3,190	14.2	3,192	14.2	+1.72	+54.62	0	0
26W41	98.25	+1.1	+1.13	2,037	20,059	431	21.2	4,245	21.2	4,245	21.2	-0.62	-14.5	0	0
26W40	97.15	-0.9	-0.92	2,346	22,900	554	23.6	5,409	23.6	5,407	23.6	-1.75	-31.59	0	0
26W39	98.05	-1	-1.01	2,126	21,043	509	23.9	5,038	23.9	5,038	23.9	-0.1	-1.965	0	0
26W38	99.05	+1.45	+1.49	4,867	47,891	999	20.5	9,861	20.6	9,839	20.5	-22.87	-228.9	0	0
26W37	97.6	-0.8	-0.81	2,973	28,876	658	22.1	6,386	22.1	6,388	22.1	+2.7	+41.03	0	0
26W36	98.4	+4.45	+4.74	3,094	29,886	821	26.5	7,934	26.5	7,934	26.5	-0.23	-2.801	0	0
26W35	93.95	+2.25	+2.45	3,297	30,581	757	23	7,011	22.9	7,010	22.9	-1.04	-13.8	0	0
26W34	91.7	+0.25	+0.27	3,076	27,903	698	22.7	6,328	22.7	6,328	22.7	-0.2	-2.937	0	0
26W33	91.45	+0.45	+0.49	2,949	26,867	670	22.7	6,102	22.7	6,100	22.7	-2.52	-37.61	0	0
26W32	91	-0.05	-0.05	3,614	32,773	756	20.9	6,851	20.9	6,851	20.9	+0.58	+7.672	0	0
26W31	91.05	+1.95	+2.19	3,786	33,616	886	23.4	7,857	23.4	7,859	23.4	+1.35	+15.24	0	0
26W30	89.1	+1.45	+1.65	3,345	29,649	800	23.9	7,091	23.9	7,086	23.9	-4.42	-55.31	0	0
26W29	87.65	-1.25	-1.41	3,240	28,678	666	20.6	5,900	20.6	5,899	20.6	-1.08	-16.29	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
26W28	88.9	+0.75	+0.85	2,315	20,558	535	23.1	4,754	23.1	4,754	23.1	-0.1	-1.869	0	0
26W27	88.15	-0.4	-0.45	3,288	29,023	853	25.9	7,533	26	7,528	25.9	-4.6	-53.93	0	0
26W26	88.55	-3	-3.28	3,616	32,832	908	25.1	8,239	25.1	8,237	25.1	-1.38	-15.25	0	0
26W25	91.55	+6.05	+7.08	2,930	26,139	615	21	5,489	21	5,490	21	+0.88	+14.23	0	0
26W24	85.5	+1.35	+1.6	5,417	46,055	1,514	27.9	12,874	28	12,868	27.9	-6.2	-40.95	0	0
26W23	84.15	+6.55	+8.44	4,896	40,384	1,178	24.1	9,766	24.2	9,762	24.2	-3.3	-27.97	0	0
26W22	77.6	+2.25	+2.99	4,221	32,371	702	16.6	5,384	16.6	5,384	16.6	+0.04	+0.57	0	0
26W21	75.35	+0.5	+0.67	4,459	33,493	763	17.1	5,733	17.1	5,732	17.1	-0.85	-11.14	0	0
26W20	74.85	-0.7	-0.93	3,788	28,438	850	22.4	6,379	22.4	6,385	22.5	+5.25	+61.76	0	0
26W19	75.55	+3	+4.14	3,863	28,582	702	18.2	5,189	18.2	5,190	18.2	+0.99	+14.1	0	0
26W18	72.55	-0.05	-0.07	3,191	23,246	1,253	39.3	9,119	39.2	9,114	39.2	-5.3	-42.34	0	0
26W17	72.6	-0.15	-0.21	3,843	28,046	728	18.9	5,312	18.9	5,310	18.9	-1.94	-26.58	0	0
26W16	72.75	+1.05	+1.46	3,399	24,600	798	23.5	5,777	23.5	5,775	23.5	-2.23	-27.94	0	0
26W15	71.7	+0.95	+1.34	2,568	18,374	548	21.3	3,918	21.3	3,918	21.3	+0.07	+1.277	0	0
26W14	70.75	+0.25	+0.35	2,650	18,588	1,522	57.4	10,670	57.4	10,669	57.4	-0.5	-3.252	0	0
26W13	70.5	-0.35	-0.49	3,129	21,913	1,896	60.6	13,281	60.6	13,281	60.6	+0.52	+2.716	0	0
26W12	70.85	-0.2	-0.28	2,806	20,022	1,700	60.6	12,121	60.5	12,123	60.6	+2.01	+11.82	0	0
26W11	71.05	-0.85	-1.18	3,245	23,016	1,725	53.2	12,228	53.1	12,230	53.1	+1.48	+8.58	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
26W10	71.9	-3.9	-5.15	3,389	24,607	1,404	41.4	10,151	41.3	10,152	41.3	+0.46	+3.312	0	0
26W09	75.8	+2.7	+3.69	3,927	29,533	1,108	28.2	8,340	28.2	8,338	28.2	-2.28	-20.53	0	0
26W07	73.1	+1.25	+1.74	2,790	20,313	1,094	39.2	7,962	39.2	7,963	39.2	+0.96	+8.729	0	0
26W06	71.85	+0.6	+0.84	3,263	23,263	1,799	55.1	12,825	55.1	12,827	55.1	+2.64	+14.7	0	0
26W05	71.25	-0.4	-0.56	4,139	30,183	1,922	46.4	14,003	46.4	14,006	46.4	+2.97	+15.45	0	0
26W04	71.65	+0.5	+0.7	4,294	31,020	1,989	46.3	14,369	46.3	14,370	46.3	+0.8	+3.997	0	0
26W03	71.15	+1.3	+1.86	3,757	26,471	1,711	45.5	12,041	45.5	12,042	45.5	+1.26	+7.364	0	0
26W02	69.85	+0.8	+1.16	4,165	29,042	1,928	46.3	13,446	46.3	13,446	46.3	+0.49	+2.541	0	0
26W01	69.05	-0.45	-0.65	2,631	18,217	1,468	55.8	10,168	55.8	10,166	55.8	-1.62	-11.07	0	0
25W52	69.5	+0.05	+0.07	3,568	24,765	1,654	46.4	11,481	46.4	11,481	46.4	+0.3	+1.844	0	0
25W51	69.45	+1.75	+2.58	4,084	27,985	1,564	38.3	10,698	38.2	10,697	38.2	-0.82	-5.211	0	0
25W50	67.7	+0.35	+0.52	3,190	21,503	1,831	57.4	12,339	57.4	12,339	57.4	+0.03	+0.164	0	0
25W49	67.35	+0.65	+0.97	3,085	20,668	1,626	52.7	10,891	52.7	10,891	52.7	+0.22	+1.384	0	0
25W48	66.7	+0.6	+0.91	3,160	20,998	1,532	48.5	10,175	48.5	10,175	48.5	+0.1	+0.653	0	0
25W47	66.1	-1.05	-1.56	3,528	23,395	1,148	32.5	7,617	32.6	7,617	32.6	-0.57	-5.009	0	0
25W46	67.15	-0.1	-0.15	3,403	22,949	1,804	53	12,169	53	12,170	53	+0.72	+4.019	0	0
25W45	67.25	-0.1	-0.15	3,619	24,400	1,836	50.7	12,386	50.8	12,387	50.8	+1.34	+7.298	0	0
25W44	67.35	-1.35	-1.97	2,775	18,874	1,318	47.5	8,947	47.4	8,947	47.4	-0.18	-1.366	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
25W43	68.7	+0.45	+0.66	2,473	16,978	1,207	48.8	8,287	48.8	8,287	48.8	+0.02	+0.207	0	0
25W42	68.25	-0.15	-0.22	3,883	26,467	2,005	51.6	13,665	51.6	13,666	51.6	+1.02	+5.112	0	0
25W41	68.4	+0.75	+1.11	2,184	14,918	909	41.6	6,208	41.6	6,209	41.6	+0.42	+4.62	0	0
25W40	67.65	-0.25	-0.37	2,750	18,723	1,503	54.7	10,228	54.6	10,228	54.6	+0.45	+2.994	0	0
25W39	67.9	+0.25	+0.37	3,419	23,244	1,650	48.3	11,212	48.2	11,212	48.2	+0.28	+1.727	0	0
25W38	67.65	+0.35	+0.52	3,553	23,958	2,004	56.4	13,512	56.4	13,512	56.4	-0.32	-1.572	0	0
25W37	67.3	+0.65	+0.98	3,722	25,006	1,703	45.8	11,438	45.7	11,439	45.7	+0.9	+5.314	0	0
25W36	66.65	+0.65	+0.98	3,621	24,027	1,767	48.8	11,734	48.8	11,735	48.8	+1	+5.688	0	0
25W35	66	-0.65	-0.98	3,270	21,726	1,774	54.2	11,776	54.2	11,777	54.2	+1.98	+11.16	0	0
25W34	66.65	-0.85	-1.26	3,458	23,126	1,388	40.1	9,271	40.1	9,272	40.1	+0.68	+4.863	0	0
25W33	67.5	+0.25	+0.37	3,623	24,423	1,596	44	10,754	44	10,754	44	+0.38	+2.35	0	0
25W32	67.25	+0.45	+0.67	3,314	22,303	1,600	48.3	10,768	48.3	10,770	48.3	+1.34	+8.406	0	0
25W31	66.8	-0.75	-1.11	3,380	22,641	1,663	49.2	11,143	49.2	11,144	49.2	+0.91	+5.472	0	0
25W30	67.55	-0.3	-0.44	3,554	24,069	1,748	49.2	11,832	49.2	11,832	49.2	-0.44	-2.517	0	0
25W29	67.85	+0.35	+0.52	3,247	21,979	1,457	44.9	9,862	44.9	9,863	44.9	+0.49	+3.363	0	0
25W28	67.5	+0.4	+0.6	3,379	22,696	1,425	42.2	9,566	42.2	9,567	42.2	+0.66	+4.632	0	0
25W27	67.1	+0.5	+0.75	3,436	22,988	1,353	39.4	9,041	39.3	9,042	39.3	+0.96	+7.132	0	0
25W26	66.6	+1	+1.52	3,605	23,783	1,465	40.6	9,673	40.7	9,673	40.7	+0.38	+2.56	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
25W25	65.6	-0.75	-1.13	3,749	24,810	1,511	40.3	9,991	40.3	9,992	40.3	+0.62	+4.103	0	0
25W24	66.35	+1.15	+1.76	3,892	25,680	1,289	33.1	8,497	33.1	8,501	33.1	+3.84	+29.79	0	0
25W23	65.2	-0.25	-0.38	3,520	22,854	1,413	40.1	9,170	40.1	9,170	40.1	+0.08	+0.602	0	0
25W22	65.45	-1.05	-1.58	3,296	21,740	1,489	45.2	9,815	45.1	9,815	45.1	-0.2	-1.377	0	0
25W21	66.5	-0.5	-0.75	3,312	22,097	1,025	30.9	6,834	30.9	6,834	30.9	+0.48	+4.634	0	0
25W20	67	+0.95	+1.44	3,895	25,928	1,457	37.4	9,678	37.3	9,679	37.3	+0.64	+4.358	0	0
25W19	66.05	+1.2	+1.85	4,778	31,268	1,689	35.4	11,068	35.4	11,068	35.4	-0.02	-0.148	0	0
25W18	64.85	+1.5	+2.37	2,767	17,767	1,427	51.6	9,166	51.6	9,166	51.6	-0.3	-2.137	0	0
25W17	63.35	+0.3	+0.48	3,756	23,683	1,077	28.7	6,787	28.7	6,790	28.7	+3.34	+30.97	0	0
25W16	63.05	-0.2	-0.32	3,925	24,858	1,546	39.4	9,785	39.4	9,784	39.4	-1.14	-7.406	0	0
25W15	63.25	-3.55	-5.31	10,134	63,098	1,946	19.2	12,031	19.1	12,042	19.1	+10.34	+53.11	0	0
25W14	66.8	-0.4	-0.6	2,564	17,039	945	36.9	6,284	36.9	6,284	36.9	+0.28	+2.91	0	0
25W13	67.2	-0.3	-0.44	3,750	25,251	1,595	42.5	10,733	42.5	10,732	42.5	-1.14	-7.147	0	0
25W12	67.5	+0.45	+0.67	4,073	27,512	1,867	45.8	12,615	45.9	12,614	45.8	-0.56	-2.999	0	0
25W11	67.05	-0.45	-0.67	5,185	34,841	1,602	30.9	10,769	30.9	10,769	30.9	+0.34	+2.154	0	0
25W10	67.5	-0.8	-1.17	4,638	31,342	1,428	30.8	9,660	30.8	9,659	30.8	-0.98	-6.828	0	0
25W09	68.3	-0.3	-0.44	3,263	22,345	997	30.6	6,827	30.6	6,828	30.6	+1.32	+13.29	0	0
25W08	68.6	+0.55	+0.81	5,232	35,772	1,012	19.3	6,917	19.3	6,919	19.3	+1.96	+19.32	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
25W07	68.05	+1.2	+1.8	5,567	37,505	1,924	34.6	12,948	34.5	12,950	34.5	+2.46	+12.81	0	0
25W06	66.85	-1.05	-1.55	9,584	63,743	2,215	23.1	14,723	23.1	14,734	23.1	+10.56	+47.7	0	0
25W04	67.9	+1	+1.49	2,525	17,053	1,014	40.2	6,846	40.1	6,846	40.1	-0.33	-3.254	0	0
25W03	66.9	+0.55	+0.83	4,994	32,988	2,207	44.2	14,607	44.3	14,607	44.3	+0.16	+0.725	0	0
25W02	66.35	-0.5	-0.75	4,925	33,044	1,622	32.9	10,876	32.9	10,883	32.9	+6.62	+40.78	0	0
25W01	66.85	-1.4	-2.05	3,324	22,385	735	22.1	4,952	22.1	4,956	22.1	+3.9	+52.99	0	0
24W52	68.25	+1.4	+2.09	3,451	23,481	1,437	41.6	9,785	41.7	9,786	41.7	+0.65	+4.523	0	0
24W51	66.85	-1.1	-1.62	4,497	30,354	1,490	33.1	10,051	33.1	10,054	33.1	+3.92	+26.34	0	0
24W50	67.95	-0.8	-1.16	4,655	31,801	1,858	39.9	12,696	39.9	12,700	39.9	+3.69	+19.86	1	0.02
24W49	68.75	+1.25	+1.85	4,391	30,091	1,457	33.2	9,980	33.2	9,983	33.2	+2.81	+19.29	0	0
24W48	67.5	-1.4	-2.03	6,490	44,371	1,903	29.3	12,981	29.3	12,987	29.3	+5.98	+31.42	1	0.02
24W47	68.9	-2.85	-3.97	11,244	78,420	1,765	15.7	12,176	15.5	12,173	15.5	-2.83	-16.03	4	0.04
24W46	71.75	-1.65	-2.25	11,280	81,543	1,120	9.93	8,120	9.96	8,105	9.94	-15.13	-135.1	0	0
24W45	73.4	+0.7	+0.96	7,248	52,957	1,480	20.4	10,795	20.4	10,800	20.4	+4.97	+33.61	0	0
24W44	72.7	-1.35	-1.82	5,224	38,231	1,523	29.2	11,162	29.2	11,159	29.2	-2.78	-18.22	0	0
24W43	74.05	-0.2	-0.27	4,205	31,188	956	22.7	7,094	22.7	7,096	22.8	+1.84	+19.3	0	0
24W42	74.25	+1.35	+1.85	5,259	38,856	2,007	38.2	14,814	38.1	14,814	38.1	+0.01	+0.05	0	0
24W41	72.9	+0.15	+0.21	2,732	19,919	790	28.9	5,761	28.9	5,762	28.9	+0.61	+7.722	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
24W40	72.75	-1.35	-1.82	3,107	22,763	1,153	37.1	8,447	37.1	8,447	37.1	-0.04	-0.304	0	0
24W39	74.1	+1.9	+2.63	4,662	34,210	1,285	27.6	9,396	27.5	9,394	27.5	-2.16	-16.81	0	0
24W38	72.2	+0.85	+1.19	3,719	26,699	1,505	40.5	10,794	40.4	10,800	40.5	+5.76	+38.24	0	0
24W37	71.35	+0.5	+0.71	4,392	30,925	1,466	33.4	10,343	33.4	10,345	33.5	+1.72	+11.77	0	0
24W36	70.85	-2.3	-3.14	7,015	50,020	1,938	27.6	13,825	27.6	13,841	27.7	+15.95	+82.3	1	0.01
24W35	73.15	+0.15	+0.21	5,135	37,434	1,386	27	10,101	27	10,104	27	+2.88	+20.74	1	0.02
24W34	73	-4.1	-5.32	11,937	89,541	1,126	9.43	8,292	9.26	8,294	9.26	+1.71	+15.19	0	0
24W33	77.1	+2.45	+3.28	10,374	79,455	1,253	12.1	9,571	12	9,570	12	-0.9	-7.223	0	0
24W32	74.65	-1.15	-1.52	9,547	69,394	2,931	30.7	21,284	30.7	21,358	30.8	+73.1	+249.4	0	0
24W31	75.8	-1.1	-1.43	5,412	41,386	1,950	36	14,970	36.2	14,962	36.2	-8.82	-45.21	0	0
24W30	76.9	-1.4	-1.79	2,649	20,399	1,071	40.4	8,245	40.4	8,246	40.4	+1.61	+15.03	0	0
24W29	78.3	-2	-2.49	6,051	48,170	1,788	29.6	14,194	29.5	14,217	29.5	+22.9	+128.1	0	0
24W28	80.3	+1.1	+1.39	3,755	30,179	1,682	44.8	13,515	44.8	13,520	44.8	+4.34	+25.8	0	0
24W27	79.2	+1.4	+1.8	3,951	30,933	1,609	40.7	12,589	40.7	12,588	40.7	-0.72	-4.506	0	0
24W26	77.8	-1.2	-1.52	5,000	38,903	1,858	37.2	14,449	37.1	14,461	37.2	+12.22	+65.77	0	0
24W25	79	+2.6	+3.4	7,263	56,532	1,330	18.3	10,374	18.4	10,386	18.4	+12.35	+92.86	0	0
24W24	76.4	+1.6	+2.14	5,215	39,398	1,627	31.2	12,266	31.1	12,264	31.1	-1.73	-10.63	0	0
24W23	74.8	+1	+1.36	5,212	38,799	1,555	29.8	11,577	29.8	11,579	29.8	+1.96	+12.64	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
24W22	73.8	-0.35	-0.47	6,532	48,855	1,248	19.1	9,332	19.1	9,346	19.1	+14.32	+114.8	0	0
24W21	74.15	-3.35	-4.32	12,488	94,188	1,256	10.1	9,401	9.98	9,403	9.98	+2.88	+22.89	0	0
24W20	77.5	+0.6	+0.78	10,172	78,476	1,068	10.5	8,235	10.5	8,239	10.5	+4.27	+39.98	0	0
24W19	76.9	+1.35	+1.79	7,538	57,873	1,641	21.8	12,600	21.8	12,603	21.8	+3.3	+20.08	0	0
24W18	75.55	+1.75	+2.37	3,313	25,032	1,272	38.4	9,583	38.3	9,584	38.3	+0.95	+7.469	0	0
24W17	73.8	+1.35	+1.86	2,736	20,032	1,826	66.7	13,366	66.7	13,368	66.7	+1.62	+8.899	0	0
24W16	72.45	-2.7	-3.59	3,552	25,970	2,135	60.1	15,625	60.2	15,633	60.2	+8.51	+39.84	0	0
24W15	75.15	-0.25	-0.33	2,715	20,524	1,814	66.8	13,707	66.8	13,708	66.8	+0.1	+0.524	0	0
24W14	75.4	-0.1	-0.13	2,026	15,266	1,104	54.5	8,319	54.5	8,322	54.5	+2.51	+22.74	0	0
24W13	75.5	+0.75	+1	2,916	21,756	1,891	64.9	14,107	64.8	14,105	64.8	-1.72	-9.122	0	0
24W12	74.75	+2.35	+3.25	3,038	22,414	1,809	59.5	13,346	59.5	13,342	59.5	-3.76	-20.81	0	0
24W11	72.4	+2.35	+3.35	3,304	23,662	1,644	49.8	11,761	49.7	11,760	49.7	-0.95	-5.779	0	0
24W10	70.05	+1.45	+2.11	3,702	25,796	1,870	50.5	13,024	50.5	13,020	50.5	-3.68	-19.71	0	0
24W09	68.6	-1.45	-2.07	3,140	21,699	977	31.1	6,740	31.1	6,740	31.1	-0.54	-5.527	1	0.03
24W08	70.05	+0.05	+0.07	3,719	26,099	1,931	51.9	13,552	51.9	13,549	51.9	-2.88	-14.89	0	0
24W07	70	+0.95	+1.38	1,259	8,811	742	58.9	5,192	58.9	5,193	58.9	+0.72	+9.636	0	0
24W06	69.05	-0.25	-0.36	1,088	7,503	759	69.8	5,233	69.7	5,237	69.8	+4.3	+56.59	0	0
24W05	69.3	+0.6	+0.87	2,852	19,693	1,789	62.7	12,354	62.7	12,354	62.7	+0.18	+1.034	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
24W04	68.7	+1.25	+1.85	3,074	21,126	2,028	66	13,941	66	13,939	66	-2.52	-12.45	0	0
24W03	67.45	-0.3	-0.44	3,236	21,680	2,026	62.6	13,577	62.6	13,581	62.6	+3.9	+19.23	0	0
24W02	67.75	-0.35	-0.51	2,720	18,447	1,876	69	12,719	68.9	12,719	68.9	-0.2	-1.066	0	0
24W01	68.1	-1.5	-2.16	2,367	16,204	1,440	60.8	9,860	60.9	9,858	60.8	-2.63	-18.26	0	0
23W52	69.6	+1.85	+2.73	2,979	20,593	1,799	60.4	12,431	60.4	12,431	60.4	+0.36	+1.973	0	0
23W51	67.75	+0.25	+0.37	4,080	27,634	2,583	63.3	17,496	63.3	17,502	63.3	+5.88	+22.76	0	0
23W50	67.5	+1.1	+1.66	2,916	19,544	1,718	58.9	11,490	58.8	11,491	58.8	+0.93	+5.413	0	0
23W49	66.4	+0.35	+0.53	2,686	17,764	1,819	67.7	12,031	67.7	12,031	67.7	+0.57	+3.134	0	0
23W48	66.05	+0.25	+0.38	2,874	18,948	1,963	68.3	12,943	68.3	12,944	68.3	+0.96	+4.916	0	0
23W47	65.8	-1.2	-1.79	2,891	19,173	1,196	41.4	7,920	41.3	7,923	41.3	+2.96	+24.79	0	0
23W46	67	+1.75	+2.68	2,879	19,086	1,429	49.6	9,450	49.5	9,451	49.5	+0.82	+5.738	0	0
23W45	65.25	+1.2	+1.87	2,696	17,521	1,670	61.9	10,850	61.9	10,850	61.9	+0.83	+4.97	0	0
23W44	64.05	+0.45	+0.71	2,842	18,001	1,705	60	10,793	60	10,795	60	+2.29	+13.43	0	0
23W43	63.6	-0.75	-1.17	2,898	18,439	1,937	66.8	12,319	66.8	12,322	66.8	+3.32	+17.11	0	0
23W42	64.35	-1.9	-2.87	3,410	22,174	1,967	57.7	12,793	57.7	12,789	57.7	-4.06	-20.62	0	0
23W41	66.25	-0.15	-0.23	1,797	11,962	1,193	66.4	7,940	66.4	7,939	66.4	-1.1	-9.179	0	0
23W40	66.4	+0.7	+1.07	2,740	18,096	1,616	59	10,666	58.9	10,666	58.9	+0.12	+0.712	0	0
23W39	65.7	+0.15	+0.23	2,202	14,413	1,322	60	8,658	60.1	8,658	60.1	+0.3	+2.269	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
23W38	65.55	-1.75	-2.6	2,818	18,607	1,702	60.4	11,245	60.4	11,248	60.4	+2.58	+15.16	0	0
23W37	67.3	+0.2	+0.3	3,045	20,292	1,818	59.7	12,120	59.7	12,123	59.7	+2.77	+15.24	0	0
23W36	67.1	+0.1	+0.15	2,654	17,861	1,534	57.8	10,320	57.8	10,321	57.8	+1.54	+10.04	0	0
23W35	67	+0.35	+0.53	2,779	18,579	1,789	64.4	11,957	64.4	11,957	64.4	-0.03	-0.168	0	0
23W34	66.65	-0.05	-0.07	2,789	18,749	1,890	67.8	12,699	67.7	12,698	67.7	-0.76	-3.995	0	0
23W33	66.7	-1.3	-1.91	3,185	21,489	1,292	40.6	8,709	40.5	8,709	40.5	-0.44	-3.367	1	0.03
23W32	68	+0.3	+0.44	3,109	21,323	1,700	54.7	11,662	54.7	11,656	54.7	-6.4	-37.68	0	0
23W31	67.7	-3.45	-4.85	3,375	23,240	1,734	51.4	11,933	51.3	11,954	51.4	+21.77	+125.5	0	0
23W30	71.15	+2.5	+3.64	3,320	23,328	1,727	52	12,137	52	12,146	52.1	+9.28	+53.71	0	0
23W29	68.65	+1.45	+2.16	3,438	23,371	1,684	49	11,443	49	11,455	49	+11.25	+66.81	0	0
23W28	67.2	+4.4	+7.01	4,323	28,210	1,880	43.5	12,224	43.3	12,245	43.4	+20.93	+111.3	0	0
23W27	62.8	-0.1	-0.16	3,730	23,757	1,653	44.3	10,516	44.3	10,522	44.3	+5.76	+34.82	0	0
23W26	62.9	-0.7	-1.1	4,101	25,785	2,268	55.3	14,268	55.3	14,271	55.3	+2.2	+9.722	0	0
23W25	63.6	+0.3	+0.47	2,236	14,136	1,418	63.4	8,958	63.4	8,960	63.4	+2.62	+18.44	0	0
23W24	63.3	+0.8	+1.28	4,280	27,044	2,980	69.6	18,829	69.6	18,829	69.6	-0.05	-0.168	0	0
23W23	62.5	+1.35	+2.21	6,173	38,206	3,989	64.6	24,693	64.6	24,688	64.6	-5.36	-13.44	0	0
23W22	61.15	+1.35	+2.26	5,621	34,020	3,764	67	22,776	66.9	22,778	67	+1.82	+4.822	0	0
23W21	59.8	+0.45	+0.76	5,475	32,630	3,687	67.3	21,975	67.3	21,977	67.4	+2.31	+6.265	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
23W20	59.35	+1.85	+3.22	6,051	35,410	3,962	65.5	23,168	65.4	23,171	65.4	+2.46	+6.196	0	0
23W19	57.5	+0.05	+0.09	4,948	28,516	3,341	67.5	19,248	67.5	19,249	67.5	+0.51	+1.526	0	0
23W18	57.45	+0.45	+0.79	4,150	23,803	2,917	70.3	16,734	70.3	16,734	70.3	+0.66	+2.245	0	0
23W17	57	+0.3	+0.53	5,171	29,283	3,755	72.6	21,263	72.6	21,264	72.6	+0.53	+1.411	0	0
23W16	56.7	-0.35	-0.61	5,326	30,340	3,749	70.4	21,353	70.4	21,352	70.4	-0.94	-2.494	0	0
23W15	57.05	+0.5	+0.88	5,387	30,649	3,487	64.7	19,842	64.7	19,842	64.7	-0.02	-0.043	0	0
23W14	56.55	+0.05	+0.09	2,126	12,012	1,493	70.2	8,437	70.2	8,437	70.2	+0.12	+0.804	0	0
23W13	56.5	+0.3	+0.53	5,373	30,238	3,712	69.1	20,892	69.1	20,891	69.1	-1.02	-2.761	0	0
23W12	56.2	+0.85	+1.54	5,498	30,628	3,702	67.3	20,624	67.3	20,625	67.3	+1.11	+2.998	0	0
23W11	55.35	-0.8	-1.42	5,301	29,492	3,308	62.4	18,394	62.4	18,396	62.4	+2.28	+6.877	0	0
23W10	56.15	-0.05	-0.09	5,613	31,794	3,632	64.7	20,569	64.7	20,571	64.7	+1.96	+5.383	0	0
23W09	56.2	0	0	3,607	20,221	2,152	59.7	12,060	59.6	12,062	59.7	+1.4	+6.506	0	0
23W08	56.2	+0.35	+0.63	5,899	33,155	3,766	63.8	21,165	63.8	21,165	63.8	-0.26	-0.677	0	0
23W07	55.85	+0.5	+0.9	5,295	29,542	3,667	69.3	20,460	69.3	20,460	69.3	+0.02	+0.041	0	0
23W06	55.35	0	0	5,166	28,585	3,622	70.1	20,041	70.1	20,040	70.1	-0.28	-0.773	0	0
23W05	55.35	+0.35	+0.64	5,305	29,310	3,452	65.1	19,079	65.1	19,080	65.1	+0.82	+2.39	0	0
23W03	55	+0.4	+0.73	2,182	11,979	1,342	61.5	7,369	61.5	7,368	61.5	-0.07	-0.522	0	0
23W02	54.6	+0.75	+1.39	5,501	30,027	3,641	66.2	19,876	66.2	19,875	66.2	-0.55	-1.511	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
23W01	53.85	+0.25	+0.47	4,274	22,921	3,016	70.6	16,176	70.6	16,176	70.6	-0.5	-1.641	0	0
22W53	53.6	+0.1	+0.19	5,219	27,905	3,695	70.8	19,761	70.8	19,761	70.8	-0.18	-0.501	0	0
22W52	53.5	-0.15	-0.28	5,275	28,138	3,659	69.4	19,521	69.4	19,521	69.4	+0.36	+0.998	0	0
22W51	53.65	-0.15	-0.28	5,560	29,929	3,653	65.7	19,665	65.7	19,667	65.7	+2.64	+7.227	0	0
22W50	53.8	-0.25	-0.46	5,371	28,929	3,634	67.7	19,574	67.7	19,576	67.7	+1.58	+4.348	0	0
22W49	54.05	+0.55	+1.03	5,263	28,406	3,270	62.1	17,650	62.1	17,655	62.2	+4.78	+14.63	0	0
22W48	53.5	+0.7	+1.33	5,425	28,745	3,383	62.4	17,931	62.4	17,926	62.4	-5	-14.78	0	0
22W47	52.8	-2.9	-5.21	7,176	39,348	2,438	34	13,309	33.8	13,309	33.8	+0.11	+0.451	0	0
22W46	55.7	+2.05	+3.82	6,697	36,508	3,727	55.7	20,299	55.6	20,298	55.6	-1.1	-2.938	2	0.03
22W45	53.65	+0.45	+0.85	5,586	29,824	3,737	66.9	19,961	66.9	19,962	66.9	+0.65	+1.739	1	0.02
22W44	53.2	+0.45	+0.85	5,182	27,500	3,607	69.6	19,144	69.6	19,144	69.6	+0.78	+2.149	0	0
22W43	52.75	-0.8	-1.49	5,753	30,482	3,801	66.1	20,141	66.1	20,139	66.1	-1.92	-5.051	0	0
22W42	53.55	-1.4	-2.55	4,435	23,879	3,021	68.1	16,261	68.1	16,255	68.1	-5.96	-19.73	0	0
22W41	54.95	-0.1	-0.18	4,816	26,497	3,493	72.5	19,219	72.5	19,220	72.5	+0.37	+1.059	0	0
22W40	55.05	-1.75	-3.08	5,690	31,658	3,639	64	20,248	64	20,248	64	-0.14	-0.371	0	0
22W39	56.8	-1.2	-2.07	5,185	29,731	3,568	68.8	20,463	68.8	20,464	68.8	+0.96	+2.691	0	0
22W38	58	-0.25	-0.43	5,349	31,207	3,485	65.2	20,331	65.1	20,334	65.2	+2.56	+7.331	0	0
22W37	58.25	+0.35	+0.6	4,258	24,750	3,023	71	17,572	71	17,571	71	-1.06	-3.523	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
22W36	57.9	-1.2	-2.03	5,250	30,612	3,726	71	21,721	71	21,720	71	-0.84	-2.241	0	0
22W35	59.1	-0.2	-0.34	5,375	31,644	3,588	66.8	21,125	66.8	21,128	66.8	+2.98	+8.305	0	0
22W34	59.3	-0.05	-0.08	5,389	31,936	3,480	64.6	20,624	64.6	20,624	64.6	-0.22	-0.647	0	0
22W33	59.35	+1.4	+2.42	5,280	31,029	3,520	66.7	20,692	66.7	20,693	66.7	+1.2	+3.423	0	0
22W32	57.95	+0.35	+0.61	5,250	30,174	3,772	71.8	21,682	71.9	21,682	71.9	-0.04	-0.119	0	0
22W31	57.6	+0.9	+1.59	5,377	30,794	3,526	65.6	20,196	65.6	20,197	65.6	+1.37	+3.885	0	0
22W30	56.7	+1	+1.8	5,433	30,559	3,583	66	20,152	65.9	20,153	65.9	+1.38	+3.852	0	0
22W29	55.7	-0.7	-1.24	5,701	31,947	4,039	70.8	22,646	70.9	22,646	70.9	-0.02	-0.037	0	0
22W28	56.4	-0.3	-0.53	5,572	31,452	3,545	63.6	20,008	63.6	20,010	63.6	+1.78	+5.035	0	0
22W27	56.7	-1.6	-2.74	5,290	30,581	3,483	65.8	20,138	65.8	20,139	65.9	+0.68	+1.952	0	0
22W26	58.3	+0.75	+1.3	5,310	30,676	3,761	70.8	21,725	70.8	21,724	70.8	-1.05	-2.792	0	0
22W25	57.55	-1.15	-1.96	5,608	32,496	3,656	65.2	21,183	65.2	21,188	65.2	+4.77	+13.05	0	0
22W24	58.7	-0.3	-0.51	5,201	30,660	3,581	68.9	21,111	68.9	21,111	68.9	+0.68	+1.899	0	0
22W23	59	+0.45	+0.77	4,348	25,712	2,880	66.2	17,032	66.2	17,031	66.2	-0.74	-2.587	0	0
22W22	58.55	+0.75	+1.3	5,294	30,717	3,557	67.2	20,638	67.2	20,638	67.2	+0.84	+2.362	0	0
22W21	57.8	0	0	5,294	30,572	3,653	69	21,101	69	21,101	69	-0.08	-0.233	0	0
22W20	57.8	-2.9	-4.78	5,487	32,233	3,496	63.7	20,534	63.7	20,538	63.7	+4.1	+11.73	0	0
22W19	60.7	-1	-1.62	4,240	25,914	2,901	68.4	17,734	68.4	17,734	68.4	-0.21	-0.724	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
22W18	61.7	-0.55	-0.88	5,372	33,087	3,548	66.1	21,861	66.1	21,861	66.1	+0.52	+1.466	0	0
22W17	62.25	-0.1	-0.16	5,453	33,769	3,493	64.1	21,641	64.1	21,640	64.1	-0.09	-0.258	0	0
22W16	62.35	-0.6	-0.95	5,709	35,780	3,622	63.4	22,702	63.4	22,701	63.4	-0.51	-1.408	0	0
22W15	62.95	+0.35	+0.56	3,545	22,300	1,790	50.5	11,263	50.5	11,259	50.5	-4.32	-24.16	0	0
22W14	62.6	+0.65	+1.05	5,869	36,549	3,346	57	20,834	57	20,837	57	+3.46	+10.33	0	0
22W13	61.95	+0.5	+0.81	6,146	38,058	3,382	55	20,933	55	20,934	55	+1.18	+3.504	0	0
22W12	61.45	+1.45	+2.42	5,668	34,448	3,511	61.9	21,338	61.9	21,337	61.9	-0.96	-2.734	0	0
22W11	60	-0.8	-1.32	5,866	34,833	3,630	61.9	21,555	61.9	21,559	61.9	+4.04	+11.12	0	0
22W10	60.8	+0.15	+0.25	4,412	27,002	2,910	66	17,812	66	17,812	66	+0.02	+0.086	0	0
22W09	60.65	-1.15	-1.86	5,873	35,863	3,499	59.6	21,370	59.6	21,369	59.6	-1.1	-3.129	0	0
22W08	61.8	+0.25	+0.41	5,905	36,245	3,487	59.1	21,401	59	21,401	59	+0.48	+1.362	0	0
22W07	61.55	+1.8	+3.01	6,423	39,333	3,586	55.8	21,969	55.9	21,972	55.9	+3.18	+8.868	0	0
22W05	59.75	-0.35	-0.58	3,746	22,399	2,114	56.4	12,642	56.4	12,642	56.4	+0.57	+2.72	0	0
22W04	60.1	-1.2	-1.96	6,237	37,838	2,981	47.8	18,095	47.8	18,092	47.8	-2.4	-8.051	0	0
22W03	61.3	+2.05	+3.46	7,576	45,903	3,381	44.6	20,481	44.6	20,497	44.7	+15.76	+46.61	0	0
22W02	59.25	-0.15	-0.25	6,599	39,016	3,760	57	22,226	57	22,223	57	-3.17	-8.431	0	0
22W01	59.4	+0.85	+1.45	5,122	30,262	2,474	48.3	14,603	48.3	14,604	48.3	+1.67	+6.75	0	0
21W52	58.55	+0.15	+0.26	6,083	35,453	3,660	60.2	21,332	60.2	21,332	60.2	+0.78	+2.145	0	0
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	現股當沖								融資融券
期別	收盤	漲跌	漲跌 (%)	成交張數 (張)	成交金額 (萬元)	成交張數 (張)	成交當沖 (%)	買進金額 (萬元)	買進當沖 (%)	賣出金額 (萬元)	賣出當沖 (%)	當沖總損益 (萬元)	當沖均損益 (元/張)	資券互抵 (張)	當沖率 (%)
21W51	58.4	-0.15	-0.26	6,211	36,301	3,647	58.7	21,306	58.7	21,307	58.7	+1.1	+3.016	0	0
21W50	58.55	+0.75	+1.3	5,754	33,544	3,415	59.4	19,911	59.4	19,912	59.4	+0.91	+2.665	0	0
21W49	57.8	+0.35	+0.61	6,491	37,328	3,722	57.3	21,412	57.4	21,415	57.4	+2.31	+6.206	0	0
21W48	57.45	-1.05	-1.79	8,052	46,756	3,487	43.3	20,259	43.3	20,265	43.3	+6.82	+19.54	0	0
21W47	58.5	-3.4	-5.49	19,630	120,189	1,189	6.06	7,250	6.03	7,282	6.06	+31.24	+262.7	5	0.03
21W46	61.9	+1	+1.64	12,826	79,419	1,841	14.4	11,336	14.3	11,338	14.3	+1.56	+8.501	0	0

00731 復華富時高息低波 / 現股當沖(周)

00731 復華富時高息低波

新聞及公告

00731 復華富時高息低波 現股當沖

00731 復華富時高息低波 現股當沖 與 周K線圖

00731 復華富時高息低波現股當沖

00731 復華富時高息低波現股當沖與周K線圖