00731 復華富時高息低波 / 現股當沖(日)

00731 復華富時高息低波

日期: 10/13

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
101.7	100.95	+0.75	+0.74%	1.78%	100.25	102	100.2
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%)
449	4,543萬	253	1.77張/筆	101.2	102.1 (-0.43%)
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)
374	3,768萬	348	1.08張/筆	100.7	+2.7 (+2.75%)

連續漲跌: 連2漲 ( +3.45元 / +3.51%)

上市指數: 48341.31 (-960.65 / -1.95%)

新聞及公告

• 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日現股當沖詳細資料
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 (%)
'26/10/13	101.7	+0.75	+0.74	448.8	4,543
'26/10/12	100.95	+2.7	+2.75	374.2	3,768	5	1.34	50.2	1.33	50.28	1.33	+0.08	+150	0	0
'26/10/08	98.25	-0.95	-0.96	310.9	3,056	1	0.32	9.86	0.32	9.82	0.32	-0.04	-350	0	0
'26/10/07	99.2	+0.5	+0.51	560	5,552	129	23	1,279	23	1,279	23	-0.02	-1.163	0	0
'26/10/06	98.7	+0.65	+0.66	577.7	5,682	153	26.5	1,505	26.5	1,505	26.5	+0.37	+24.18	0	0
'26/10/05	98.05	+0.9	+0.93	588.2	5,770	148	25.2	1,452	25.2	1,451	25.1	-0.94	-63.85	0	0
'26/10/02	97.15	-0.35	-0.36	632.3	6,151	126	19.9	1,226	19.9	1,226	19.9	+0.01	+0.794	0	0
'26/10/01	97.5	-0.5	-0.51	525.9	5,091	127	24.1	1,229	24.1	1,229	24.1	-0.04	-3.15	0	0
'26/09/30	98	+0.25	+0.26	578.9	5,674	134	23.1	1,313	23.1	1,313	23.1	-0.22	-16.04	0	0
'26/09/29	97.75	-0.3	-0.31	608.9	5,984	167	27.4	1,641	27.4	1,639	27.4	-1.5	-90.12	0	0
'26/09/24	98.05	-0.75	-0.76	507.1	4,973	125	24.7	1,225	24.6	1,225	24.6	-0.01	-0.8	0	0
'26/09/23	98.8	-0.45	-0.45	515.9	5,097	128	24.8	1,265	24.8	1,265	24.8	+0.04	+2.734	0	0
'26/09/22	99.25	-0.4	-0.4	542.2	5,389	129	23.8	1,282	23.8	1,282	23.8	-0.08	-6.589	0	0
'26/09/21	99.65	+0.6	+0.61	560.5	5,584	127	22.7	1,266	22.7	1,266	22.7	-0.04	-3.15	0	0
'26/09/18	99.05	-0.25	-0.25	2,164	21,379	410	19	4,075	19.1	4,055	19	-20.23	-493.4	0	0
'26/09/17	99.3	+0.8	+0.81	533.4	5,304	127	23.8	1,263	23.8	1,263	23.8	+0.02	+1.181	0	0
'26/09/16	98.5	+0.75	+0.77	537.7	5,298	128	23.8	1,261	23.8	1,261	23.8	-0.02	-1.172	0	0
'26/09/15	97.75	-0.7	-0.71	569.5	5,563	148	26	1,446	26	1,446	26	+0.14	+9.459	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 (%)
'26/09/14	98.45	+0.85	+0.87	1,062	10,347	186	17.5	1,816	17.6	1,814	17.5	-2.78	-149.5	0	0
'26/09/11	97.6	+0.6	+0.62	736	7,133	131	17.8	1,266	17.8	1,268	17.8	+2.38	+182.1	0	0
'26/09/10	97	-0.15	-0.15	523.1	5,068	125	23.9	1,211	23.9	1,211	23.9	0	0	0	0
'26/09/09	97.15	-0.4	-0.41	553.4	5,372	132	23.9	1,281	23.8	1,281	23.8	+0.06	+4.924	0	0
'26/09/08	97.55	+0.15	+0.15	528	5,144	130	24.6	1,266	24.6	1,266	24.6	+0.06	+4.231	0	0
'26/09/07	97.4	-1	-1.02	632.9	6,159	140	22.1	1,362	22.1	1,362	22.1	+0.2	+13.93	0	0
'26/09/04	98.4	+1.25	+1.29	605.3	5,904	126	20.8	1,228	20.8	1,229	20.8	+0.63	+50	0	0
'26/09/03	97.15	+0.2	+0.21	623.1	6,081	213	34.2	2,081	34.2	2,081	34.2	+0.03	+1.408	0	0
'26/09/02	96.95	+0.5	+0.52	599.7	5,804	129	21.5	1,249	21.5	1,249	21.5	+0.01	+0.775	0	0
'26/09/01	96.45	+1.2	+1.26	628.1	6,052	184	29.3	1,774	29.3	1,773	29.3	-0.53	-28.8	0	0
'26/08/31	95.25	+1.3	+1.38	637.9	6,046	169	26.5	1,602	26.5	1,601	26.5	-0.37	-21.89	0	0
'26/08/28	93.95	+0.45	+0.48	603.9	5,676	135	22.4	1,269	22.4	1,269	22.4	+0.12	+8.519	0	0
'26/08/27	93.5	+0.55	+0.59	682.1	6,391	131	19.2	1,228	19.2	1,228	19.2	0	-0.382	0	0
'26/08/26	92.95	+0.55	+0.6	659.9	6,143	133	20.2	1,238	20.1	1,238	20.1	0	+0.376	0	0
'26/08/25	92.4	+1.55	+1.71	802	7,362	222	27.7	2,038	27.7	2,037	27.7	-0.84	-37.61	0	0
'26/08/24	90.85	-0.85	-0.93	549.3	5,009	136	24.8	1,239	24.7	1,239	24.7	-0.32	-23.9	0	0
'26/08/21	91.7	+1.75	+1.95	638.1	5,837	155	24.3	1,419	24.3	1,419	24.3	-0.84	-54.19	0	0
'26/08/20	89.95	-0.4	-0.44	531.2	4,759	126	23.7	1,128	23.7	1,128	23.7	+0.04	+3.175	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 (%)
'26/08/19	90.35	+0.05	+0.06	608.4	5,476	159	26.1	1,430	26.1	1,431	26.1	+0.45	+28.3	0	0
'26/08/18	91.75	+0.5	+0.55	709.8	6,488	129	18.2	1,177	18.1	1,177	18.1	+0.06	+4.651	0	0
'26/08/17	91.25	-0.2	-0.22	588	5,343	129	21.9	1,173	21.9	1,173	21.9	+0.08	+6.589	0	0
'26/08/14	91.45	+0.15	+0.16	549.1	5,008	130	23.7	1,185	23.7	1,185	23.7	-0.2	-15.38	0	0
'26/08/13	91.3	+0.2	+0.22	527.8	4,796	125	23.7	1,136	23.7	1,136	23.7	-0.27	-21.6	0	0
'26/08/12	91.1	0	0	586.7	5,347	152	25.9	1,386	25.9	1,384	25.9	-1.59	-104.6	0	0
'26/08/11	91.1	-0.45	-0.49	570.6	5,189	134	23.5	1,218	23.5	1,218	23.5	+0.14	+10.07	0	0
'26/08/10	91.55	+0.55	+0.6	714.7	6,526	129	18	1,177	18	1,177	18	-0.6	-46.12	0	0
'26/08/07	91	+0.5	+0.55	682.6	6,191	127	18.6	1,151	18.6	1,152	18.6	+1.14	+90.16	0	0
'26/08/06	90.5	-1.25	-1.36	552	5,015	126	22.8	1,143	22.8	1,143	22.8	+0.03	+2.381	0	0
'26/08/05	91.75	+1.45	+1.61	566.3	5,202	130	23	1,193	22.9	1,193	22.9	-0.04	-2.692	0	0
'26/08/04	90.3	+0.1	+0.11	1,200	10,853	219	18.2	1,980	18.2	1,978	18.2	-1.8	-82.42	0	0
'26/08/03	90.2	-0.85	-0.93	612.4	5,513	154	25.1	1,383	25.1	1,385	25.1	+1.25	+80.84	0	0
'26/07/31	91.05	+3.6	+4.12	987.9	8,927	222	22.5	2,007	22.5	2,005	22.5	-2	-90.09	0	0
'26/07/30	87.45	+0.15	+0.17	594.2	5,177	175	29.5	1,526	29.5	1,526	29.5	-0.61	-34.57	0	0
'26/07/29	87.3	-0.9	-1.02	749.3	6,550	198	26.4	1,733	26.5	1,738	26.5	+5.24	+264.4	0	0
'26/07/28	88.2	-1.85	-2.05	823.7	7,300	155	18.8	1,370	18.8	1,369	18.8	-0.96	-61.94	0	0
'26/07/27	90.05	+0.95	+1.07	630.3	5,663	136	21.6	1,222	21.6	1,221	21.6	-0.32	-23.53	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 (%)
'26/07/24	89.1	-0.1	-0.11	553.3	4,924	146	26.4	1,300	26.4	1,299	26.4	-0.26	-18.15	0	0
'26/07/23	89.2	+0.1	+0.11	537.9	4,783	131	24.4	1,165	24.4	1,165	24.4	-0.1	-7.634	0	0
'26/07/22	89.1	+0.55	+0.62	917.3	8,210	213	23.2	1,907	23.2	1,906	23.2	-1.27	-59.62	0	0
'26/07/21	88.55	+1.25	+1.43	581.4	5,130	125	21.5	1,103	21.5	1,103	21.5	0	0	0	0
'26/07/20	87.3	-0.35	-0.4	755.3	6,602	185	24.5	1,616	24.5	1,614	24.4	-2.79	-150.8	0	0
'26/07/17	87.65	-0.95	-1.07	604.5	5,342	125	20.7	1,106	20.7	1,106	20.7	0	0	0	0
'26/07/16	88.6	-0.2	-0.23	900.9	7,980	127	14.1	1,126	14.1	1,126	14.1	0	0	0	0
'26/07/15	88.8	+1	+1.14	1,085	9,608	268	24.7	2,375	24.7	2,375	24.7	-0.27	-10.07	0	0
'26/07/14	87.8	-0.75	-0.85	117.5	1,025	21	17.9	183.6	17.9	182.8	17.8	-0.82	-388.1	0	0
'26/07/13	88.55	-0.35	-0.39	531.5	4,722	125	23.5	1,109	23.5	1,109	23.5	0	0	0	0
'26/07/09	88.9	+0.1	+0.11	546.5	4,848	125	22.9	1,112	22.9	1,112	22.9	0	0	0	0
'26/07/08	88.8	+0.4	+0.45	604	5,364	139	23	1,235	23	1,235	23	-0.19	-13.67	0	0
'26/07/07	88.4	0	0	561.6	5,004	134	23.9	1,194	23.9	1,194	23.9	-0.04	-2.612	0	0
'26/07/06	88.4	+0.25	+0.28	603.1	5,343	137	22.7	1,213	22.7	1,213	22.7	+0.12	+9.124	0	0
'26/07/03	88.15	+1.05	+1.21	597.6	5,277	158	26.4	1,394	26.4	1,394	26.4	+0.14	+8.861	0	0
'26/07/02	87.1	-1.25	-1.41	574	5,022	147	25.6	1,286	25.6	1,285	25.6	-0.52	-35.37	0	0
'26/07/01	88.35	-0.55	-0.62	788.6	6,963	236	29.9	2,087	30	2,085	29.9	-2	-84.75	0	0
'26/06/30	88.9	+0.65	+0.74	621.1	5,487	126	20.3	1,115	20.3	1,115	20.3	+0.1	+7.937	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 (%)
'26/06/29	88.25	-0.3	-0.34	706.7	6,273	186	26.3	1,651	26.3	1,649	26.3	-2.32	-124.7	0	0
'26/06/26	88.55	-2.4	-2.64	601.4	5,351	166	27.6	1,480	27.7	1,481	27.7	+1.11	+66.87	0	0
'26/06/25	90.95	+1.2	+1.34	618.7	5,629	141	22.8	1,284	22.8	1,283	22.8	-0.87	-61.7	0	0
'26/06/24	89.75	-1.15	-1.27	639.3	5,749	188	29.4	1,690	29.4	1,690	29.4	-0.3	-16.22	0	0
'26/06/23	90.9	-0.7	-0.76	836.8	7,682	200	23.9	1,834	23.9	1,834	23.9	-0.52	-26.25	0	0
'26/06/22	91.6	+0.05	+0.05	919.9	8,422	213	23.2	1,950	23.2	1,950	23.1	-0.8	-37.32	0	0
'26/06/18	91.55	+1.2	+1.33	573.9	5,240	134	23.4	1,224	23.3	1,223	23.3	-0.21	-15.67	0	0
'26/06/17	90.35	+1.25	+1.4	790.1	7,096	178	22.5	1,595	22.5	1,595	22.5	-0.11	-6.461	0	0
'26/06/16	89.1	+1.8	+2.06	909	8,072	166	18.3	1,475	18.3	1,476	18.3	+0.85	+51.2	0	0
'26/06/15	87.3	+1.8	+2.11	656.9	5,730	137	20.9	1,195	20.9	1,195	20.9	+0.35	+25.55	0	0
'26/06/12	85.5	0	0	1,021	8,821	193	18.9	1,666	18.9	1,664	18.9	-1.99	-103.1	0	0
'26/06/11	85.5	+0.15	+0.18	1,771	15,063	620	35	5,277	35	5,269	35	-8.81	-142.1	0	0
'26/06/10	85.35	-0.25	-0.29	1,538	13,193	471	30.6	4,040	30.6	4,042	30.6	+1.72	+36.62	0	0
'26/06/09	85.6	+3.65	+4.45	337.3	2,858	47	13.9	397.6	13.9	398.4	13.9	+0.85	+180.9	0	0
'26/06/08	81.95	-2.2	-2.61	749.5	6,120	183	24.4	1,492	24.4	1,494	24.4	+2.02	+110.7	0	0
'26/06/05	84.15	+0.05	+0.06	978.9	8,211	283	28.9	2,373	28.9	2,367	28.8	-6.17	-218	0	0
'26/06/04	84.1	-0.1	-0.12	922.2	7,775	277	30	2,333	30	2,333	30	-0.3	-10.83	0	0
'26/06/03	84.2	+2.7	+3.31	1,147	9,621	266	23.2	2,234	23.2	2,236	23.2	+1.56	+58.46	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 (%)
'26/06/02	81.5	+1.65	+2.07	957.2	7,728	220	23	1,775	23	1,776	23	+0.55	+24.77	0	0
'26/06/01	79.85	+2.25	+2.9	890.1	7,049	132	14.8	1,050	14.9	1,051	14.9	+1.08	+81.44	0	0
'26/05/29	77.6	+0.95	+1.24	740.9	5,740	133	18	1,029	17.9	1,030	17.9	+0.29	+21.8	0	0
'26/05/28	76.65	-0.35	-0.45	771.4	5,955	128	16.6	988.8	16.6	988.6	16.6	-0.18	-14.06	0	0
'26/05/27	77	+0.85	+1.12	808.2	6,233	125	15.5	963.8	15.5	963.8	15.5	0	0	0	0
'26/05/26	76.15	+0.4	+0.53	828.8	6,322	168	20.3	1,282	20.3	1,281	20.3	-0.1	-5.952	0	0
'26/05/25	75.75	+0.4	+0.53	1,071	8,121	148	13.8	1,120	13.8	1,120	13.8	+0.03	+2.027	0	0
'26/05/22	75.35	+0.45	+0.6	990.2	7,442	169	17.1	1,272	17.1	1,272	17.1	-0.52	-31.07	0	0
'26/05/21	74.9	+0.25	+0.33	1,053	7,920	125	11.9	941.2	11.9	941.2	11.9	0	0	0	0
'26/05/20	74.65	+0.25	+0.34	1,159	8,681	195	16.8	1,459	16.8	1,458	16.8	-0.36	-18.21	0	0
'26/05/19	75.15	+0.7	+0.94	664.1	5,024	149	22.4	1,127	22.4	1,127	22.4	+0.03	+2.013	0	0
'26/05/18	74.45	-0.4	-0.53	592.9	4,426	125	21.1	933.1	21.1	933.1	21.1	0	0	0	0
'26/05/15	74.85	-0.1	-0.13	709.5	5,358	162	22.8	1,223	22.8	1,223	22.8	-0.63	-38.89	0	0
'26/05/14	74.95	+0.25	+0.33	1,129	8,474	330	29.2	2,475	29.2	2,480	29.3	+5.19	+157.3	0	0
'26/05/13	74.7	+0.3	+0.4	628.5	4,689	126	20	941.2	20.1	941.2	20.1	-0.06	-4.365	0	0
'26/05/12	74.4	-1	-1.33	637.9	4,770	107	16.8	799	16.8	799.7	16.8	+0.76	+70.56	0	0
'26/05/11	75.4	-0.15	-0.2	683	5,147	125	18.3	941.3	18.3	941.2	18.3	-0.01	-0.8	0	0
'26/05/08	75.55	+0.85	+1.14	729.2	5,501	131	18	988.3	18	988.5	18	+0.18	+13.36	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 (%)
'26/05/07	74.7	+0.95	+1.29	1,077	8,019	162	15	1,206	15	1,207	15.1	+0.95	+58.64	0	0
'26/05/06	73.75	+0.9	+1.24	788	5,811	144	18.3	1,062	18.3	1,062	18.3	+0.07	+4.861	0	0
'26/05/05	72.85	+0.3	+0.41	666.1	4,863	125	18.8	913.1	18.8	913.1	18.8	0	0	0	0
'26/05/04	72.55	0	0	602.2	4,388	140	23.2	1,019	23.2	1,019	23.2	-0.2	-14.64	0	0
'26/04/30	72.55	-0.65	-0.89	567.4	4,141	132	23.3	963	23.3	963	23.3	-0.04	-2.652	0	0
'26/04/29	73.2	+0.4	+0.55	1,263	9,225	603	47.7	4,401	47.7	4,400	47.7	-0.46	-7.546	0	0
'26/04/28	72.8	+0.4	+0.55	427.6	3,117	46	10.8	334.9	10.7	335.1	10.7	+0.18	+39.13	0	0
'26/04/27	72.4	-0.2	-0.28	933.2	6,763	472	50.6	3,420	50.6	3,415	50.5	-5	-105.8	0	0
'26/04/24	72.6	+0.2	+0.28	460.4	3,340	22	4.78	159.7	4.78	159.3	4.77	-0.38	-172.7	0	0
'26/04/23	72.4	-0.8	-1.09	764.1	5,542	168	22	1,218	22	1,217	22	-0.66	-38.99	0	0
'26/04/22	73.2	+0.3	+0.41	765	5,603	154	20.1	1,128	20.1	1,128	20.1	0	-0.325	0	0
'26/04/21	72.9	-0.25	-0.34	650.9	4,757	152	23.4	1,111	23.3	1,110	23.3	-0.66	-43.75	0	0
'26/04/20	73.15	+0.4	+0.55	1,203	8,805	232	19.3	1,696	19.3	1,696	19.3	-0.23	-9.914	0	0
'26/04/17	72.75	-0.1	-0.14	673.3	4,890	212	31.5	1,541	31.5	1,539	31.5	-2.02	-95.05	0	0
'26/04/16	72.85	+0.75	+1.04	1,000	7,280	268	26.8	1,948	26.8	1,948	26.8	0	+0.187	0	0
'26/04/15	72.1	+0.1	+0.14	390.3	2,825	18	4.61	130.4	4.62	130.2	4.61	-0.25	-138.9	0	0
'26/04/14	72	+0.5	+0.7	765.1	5,525	175	22.9	1,262	22.8	1,262	22.8	+0.03	+1.714	0	0
'26/04/13	71.5	-0.2	-0.28	570.1	4,080	125	21.9	895.6	22	895.6	22	0	0	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 (%)
'26/04/10	71.7	-0.15	-0.21	549.5	3,946	125	22.7	897.5	22.7	897.5	22.7	0	0	0	0
'26/04/09	71.85	-0.35	-0.48	625.8	4,484	134	21.4	959.6	21.4	959.6	21.4	-0.04	-2.612	0	0
'26/04/08	72.2	+1.15	+1.62	781.2	5,613	144	18.4	1,033	18.4	1,033	18.4	-0.08	-5.903	0	0
'26/04/07	71.05	+0.3	+0.42	611.3	4,331	145	23.7	1,028	23.7	1,028	23.7	+0.19	+13.1	0	0
'26/04/02	70.75	+0.15	+0.21	608.9	4,298	362	59.4	2,555	59.4	2,554	59.4	-0.82	-22.65	0	0
'26/04/01	70.6	+1.55	+2.24	811.3	5,718	408	50.3	2,878	50.3	2,878	50.3	+0.33	+8.088	0	0
'26/03/31	69.05	-0.7	-1	569.3	3,953	376	66	2,608	66	2,608	66	0	-0.133	0	0
'26/03/30	69.75	-0.75	-1.06	660.6	4,617	376	56.9	2,628	56.9	2,628	56.9	0	0	0	0
'26/03/27	70.5	-0.1	-0.14	594.5	4,169	376	63.3	2,637	63.3	2,637	63.3	+0.02	+0.665	0	0
'26/03/26	70.6	-0.05	-0.07	530.9	3,750	377	71	2,663	71	2,663	71	0	0	0	0
'26/03/25	70.65	+1.05	+1.51	719.8	5,067	387	53.8	2,724	53.8	2,724	53.8	+0.12	+3.101	0	0
'26/03/24	69.6	+0.05	+0.07	716.3	4,999	375	52.3	2,618	52.4	2,618	52.4	+0.5	+13.33	0	0
'26/03/23	69.55	-1.3	-1.83	567	3,928	381	67.2	2,639	67.2	2,639	67.2	-0.13	-3.412	0	0
'26/03/20	70.85	0	0	650.8	4,612	439	67.5	3,109	67.4	3,110	67.4	+0.95	+21.64	0	0
'26/03/19	70.85	-1.1	-1.53	604.5	4,298	376	62.2	2,672	62.2	2,672	62.2	-0.04	-1.064	0	0
'26/03/18	71.95	+0.25	+0.35	616.3	4,427	380	61.7	2,728	61.6	2,729	61.7	+1.08	+28.42	0	0
'26/03/17	71.7	+0.25	+0.35	355	2,543	129	36.3	924.3	36.3	924.3	36.3	0	-0.388	0	0
'26/03/16	71.45	+0.4	+0.56	579.7	4,142	376	64.9	2,688	64.9	2,688	64.9	+0.02	+0.665	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 (%)
'26/03/13	71.05	-0.3	-0.42	612.3	4,350	376	61.4	2,671	61.4	2,672	61.4	+0.16	+4.255	0	0
'26/03/12	71.35	-0.15	-0.21	678.3	4,832	378	55.7	2,692	55.7	2,693	55.7	+1.2	+31.88	0	0
'26/03/11	71.5	+0.6	+0.85	484.5	3,469	145	29.9	1,038	29.9	1,038	29.9	+0.63	+43.45	0	0
'26/03/10	70.9	+0.15	+0.21	672.3	4,761	439	65.3	3,107	65.3	3,107	65.3	-0.19	-4.214	0	0
'26/03/09	70.75	-1.15	-1.6	798	5,605	387	48.5	2,720	48.5	2,720	48.5	-0.33	-8.527	0	0
'26/03/06	71.9	+0.25	+0.35	575.9	4,140	375	65.1	2,696	65.1	2,697	65.1	+0.6	+16	0	0
'26/03/05	71.65	+0.75	+1.06	728.1	5,223	380	52.2	2,721	52.1	2,721	52.1	+0.16	+4.211	0	0
'26/03/04	70.9	-2.5	-3.41	851	6,091	252	29.6	1,797	29.5	1,797	29.5	+0.04	+1.389	0	0
'26/03/03	73.4	-0.85	-1.14	668.2	4,910	256	38.3	1,880	38.3	1,880	38.3	-0.04	-1.367	0	0
'26/03/02	75	-0.8	-1.06	566.1	4,243	141	24.9	1,056	24.9	1,056	24.9	-0.3	-20.92	0	0
'26/02/26	75.8	+0.6	+0.8	895.4	6,781	288	32.2	2,182	32.2	2,182	32.2	-0.2	-6.771	0	0
'26/02/25	75.2	-0.05	-0.07	889	6,713	250	28.1	1,888	28.1	1,888	28.1	0	0	0	0
'26/02/24	75.25	+0.65	+0.87	918.3	6,902	213	23.2	1,603	23.2	1,601	23.2	-2.38	-111.7	0	0
'26/02/23	74.6	+1.5	+2.05	1,224	9,137	357	29.2	2,667	29.2	2,667	29.2	+0.3	+8.403	0	0
'26/02/11	73.1	+0.6	+0.83	850.2	6,219	386	45.4	2,825	45.4	2,825	45.4	+0.02	+0.518	0	0
'26/02/10	72.5	0	0	598.9	4,345	375	62.6	2,721	62.6	2,721	62.6	0	0	0	0
'26/02/09	72.5	+0.65	+0.9	1,341	9,749	333	24.8	2,417	24.8	2,418	24.8	+0.94	+28.08	0	0
'26/02/06	71.85	+0.05	+0.07	653.4	4,683	381	58.3	2,731	58.3	2,732	58.3	+0.48	+12.6	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 (%)
'26/02/05	71.8	+0.05	+0.07	601.6	4,314	376	62.5	2,696	62.5	2,696	62.5	-0.02	-0.399	0	0
'26/02/04	71.75	+0.6	+0.84	695.7	4,984	375	53.9	2,686	53.9	2,686	53.9	+0.7	+18.67	0	0
'26/02/03	71.15	+0.6	+0.85	619.3	4,408	278	44.9	1,979	44.9	1,980	44.9	+0.31	+11.15	0	0
'26/02/02	70.55	-0.7	-0.98	693.3	4,874	389	56.1	2,733	56.1	2,734	56.1	+1.17	+30.08	0	0
'26/01/30	71.25	-1.55	-2.13	716	5,129	382	53.4	2,730	53.2	2,731	53.2	+1.3	+34.16	0	0
'26/01/29	72.8	-0.65	-0.88	665.5	4,850	375	56.4	2,734	56.4	2,734	56.4	0	0	0	0
'26/01/28	73.45	-0.15	-0.2	735.3	5,413	391	53.2	2,878	53.2	2,878	53.2	+0.26	+6.777	0	0
'26/01/27	73.6	+0.75	+1.03	1,015	7,473	391	38.5	2,879	38.5	2,880	38.5	+0.3	+7.801	0	0
'26/01/26	72.85	+1.2	+1.67	1,008	7,317	383	38	2,782	38	2,784	38	+1.1	+28.59	0	0
'26/01/23	71.65	-0.5	-0.69	624.2	4,479	377	60.4	2,704	60.4	2,704	60.4	-0.01	-0.265	0	0
'26/01/22	72.15	+0.05	+0.07	710.6	5,142	380	53.5	2,746	53.4	2,747	53.4	+0.73	+19.21	0	0
'26/01/21	72.1	-0.35	-0.48	858.9	6,215	393	45.8	2,843	45.7	2,843	45.8	+0.56	+14.12	0	0
'26/01/20	72.45	+0.3	+0.42	1,012	7,342	449	44.4	3,257	44.4	3,257	44.4	+0.04	+0.891	0	0
'26/01/19	72.15	+1	+1.41	1,088	7,843	390	35.8	2,818	35.9	2,818	35.9	-0.52	-13.33	0	0
'26/01/16	71.15	+0.6	+0.85	772.5	5,492	236	30.6	1,679	30.6	1,679	30.6	+0.1	+4.449	0	0
'26/01/15	70.55	+0.5	+0.71	977.9	6,900	362	37	2,556	37	2,556	37	+0.02	+0.414	0	0
'26/01/14	70.05	+0.15	+0.21	672.7	4,720	363	54	2,546	54	2,547	54	+0.13	+3.581	0	0
'26/01/13	69.9	-0.15	-0.21	694.2	4,866	375	54	2,628	54	2,629	54	+1.01	+26.93	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 (%)
'26/01/12	70.05	+0.2	+0.29	640.1	4,494	375	58.6	2,633	58.6	2,633	58.6	0	0	0	0
'26/01/09	69.85	+0.1	+0.14	589.6	4,124	377	63.9	2,638	64	2,638	64	+0.01	+0.265	0	0
'26/01/08	69.75	-0.25	-0.36	1,322	9,250	686	51.9	4,796	51.9	4,796	51.9	-0.06	-0.802	0	0
'26/01/07	70	+0.75	+1.08	947.9	6,625	266	28.1	1,860	28.1	1,861	28.1	+0.34	+12.97	0	0
'26/01/06	69.25	+0.1	+0.14	541.8	3,757	284	52.4	1,969	52.4	1,969	52.4	+0.04	+1.585	0	0
'26/01/05	69.15	+0.1	+0.14	763.5	5,287	315	41.3	2,182	41.3	2,182	41.3	+0.14	+4.603	0	0
'26/01/02	69.05	+0.05	+0.07	727.6	5,024	380	52.2	2,625	52.2	2,625	52.2	-0.5	-13.16	0	0
'25/12/31	69	-0.4	-0.58	560.1	3,875	330	58.9	2,282	58.9	2,283	58.9	+0.08	+2.273	0	0
'25/12/30	69.4	+0.05	+0.07	671.9	4,655	375	55.8	2,598	55.8	2,597	55.8	-1.1	-29.47	0	0
'25/12/29	69.35	-0.15	-0.22	671	4,664	383	57.1	2,662	57.1	2,662	57.1	-0.1	-2.48	0	0
'25/12/26	69.5	+0.25	+0.36	845.8	5,864	383	45.3	2,655	45.3	2,656	45.3	+0.18	+4.569	0	0
'25/12/24	69.25	0	0	989.1	6,849	383	38.7	2,652	38.7	2,652	38.7	+0.06	+1.567	0	0
'25/12/23	69.25	-0.3	-0.43	594.9	4,125	375	63	2,601	63	2,601	63	0	0	0	0
'25/12/22	69.55	+0.1	+0.14	1,139	7,927	513	45.1	3,573	45.1	3,573	45.1	+0.07	+1.365	0	0
'25/12/19	69.45	+0.5	+0.73	811.3	5,627	215	26.5	1,493	26.5	1,493	26.5	+0.08	+3.721	0	0
'25/12/18	68.95	+0.25	+0.36	704.7	4,852	336	47.7	2,313	47.7	2,313	47.7	+0.48	+14.14	0	0
'25/12/17	68.7	+0.75	+1.1	933.3	6,426	196	21	1,350	21	1,351	21	+0.82	+42.09	0	0
'25/12/16	67.95	+0.05	+0.07	956	6,480	500	52.3	3,390	52.3	3,390	52.3	0	0	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 (%)
'25/12/15	67.9	+0.2	+0.3	679	4,599	317	46.7	2,152	46.8	2,149	46.7	-2.19	-69.24	0	0
'25/12/12	67.7	+0.5	+0.74	781.8	5,294	376	48.1	2,545	48.1	2,546	48.1	+0.04	+0.931	0	0
'25/12/11	67.2	-0.1	-0.15	585.1	3,927	328	56.1	2,200	56	2,200	56	0	-0.152	0	0
'25/12/10	67.3	0	0	579.8	3,905	376	64.8	2,532	64.8	2,532	64.8	0	-0.133	0	0
'25/12/09	67.3	-0.05	-0.07	578.9	3,895	375	64.8	2,524	64.8	2,524	64.8	0	0	0	0
'25/12/08	67.35	0	0	664	4,482	376	56.6	2,537	56.6	2,537	56.6	0	+0.133	0	0
'25/12/05	67.35	+0.15	+0.22	402.9	2,706	126	31.3	846.1	31.3	846.1	31.3	+0.02	+1.19	0	0
'25/12/04	67.2	+0.25	+0.37	604.9	4,059	375	62	2,516	62	2,516	62	0	0	0	0
'25/12/03	66.95	-0.2	-0.3	568.1	3,812	375	66	2,516	66	2,516	66	0	0	0	0
'25/12/02	67.15	+0.45	+0.67	718.8	4,817	375	52.2	2,513	52.2	2,513	52.2	-0.3	-8	0	0
'25/12/01	66.7	0	0	790.6	5,272	375	47.4	2,499	47.4	2,500	47.4	+0.51	+13.6	0	0
'25/11/28	66.7	-0.1	-0.15	288.6	1,922	125	43.3	832.4	43.3	832.5	43.3	+0.08	+6.4	0	0
'25/11/27	66.8	+0.35	+0.53	1,001	6,662	271	27.1	1,804	27.1	1,804	27.1	-0.1	-3.69	0	0
'25/11/26	66.45	+0.3	+0.45	601.5	3,989	379	63	2,513	63	2,513	63	+0.02	+0.66	0	0
'25/11/25	66.15	-0.6	-0.9	670.5	4,442	375	55.9	2,483	55.9	2,483	55.9	0	+0.133	0	0
'25/11/24	66.75	+0.65	+0.98	598.3	3,982	382	63.8	2,543	63.9	2,543	63.9	+0.09	+2.356	0	0
'25/11/21	66.1	-0.25	-0.38	582.8	3,855	365	62.6	2,415	62.6	2,415	62.6	0	0	0	0
'25/11/20	66.35	+0.85	+1.3	957.7	6,351	128	13.4	850.5	13.4	850.5	13.4	+0.02	+1.172	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 (%)
'25/11/19	65.5	-0.05	-0.08	589.1	3,865	151	25.6	991.5	25.7	991.2	25.6	-0.3	-19.54	0	0
'25/11/18	66.2	-0.75	-1.12	717.8	4,769	252	35.1	1,674	35.1	1,673	35.1	-0.25	-9.921	0	0
'25/11/17	66.95	-0.2	-0.3	680.1	4,554	252	37.1	1,687	37	1,687	37	-0.04	-1.786	0	0
'25/11/14	67.15	-0.3	-0.44	876.5	5,895	365	41.6	2,456	41.7	2,456	41.7	+0.3	+8.082	0	0
'25/11/13	67.45	-0.3	-0.44	595.6	4,021	312	52.4	2,106	52.4	2,106	52.4	+0.33	+10.58	0	0
'25/11/12	67.75	+0.3	+0.44	643.2	4,362	360	56	2,441	56	2,442	56	+0.12	+3.333	0	0
'25/11/11	67.45	+0.2	+0.3	632.1	4,266	388	61.4	2,619	61.4	2,619	61.4	-0.06	-1.546	0	0
'25/11/10	67.25	0	0	655.5	4,405	379	57.8	2,547	57.8	2,547	57.8	+0.04	+1.055	0	0
'25/11/07	67.25	-0.3	-0.44	696.2	4,683	355	51	2,389	51	2,389	51	0	0	0	0
'25/11/06	67.55	+0.1	+0.15	670.8	4,534	375	55.9	2,535	55.9	2,535	55.9	+0.02	+0.4	0	0
'25/11/05	67.45	-0.05	-0.07	936.1	6,290	378	40.4	2,543	40.4	2,544	40.4	+0.94	+24.74	0	0
'25/11/04	67.5	-0.05	-0.07	650.8	4,399	371	57	2,506	57	2,506	57	+0.16	+4.447	0	0
'25/11/03	67.55	+0.2	+0.3	665	4,494	357	53.7	2,412	53.7	2,413	53.7	+0.22	+6.303	0	0
'25/10/31	67.35	-0.4	-0.59	837.5	5,645	503	60.1	3,390	60.1	3,390	60.1	0	0	0	0
'25/10/30	67.75	-0.1	-0.15	147	993.9	1	0.68	6.76	0.68	6.76	0.68	0	-50	0	0
'25/10/29	67.85	-0.05	-0.07	358.1	2,431	129	36	875.9	36	875.9	36	0	0	0	0
'25/10/28	67.9	-0.6	-0.88	597.6	4,066	375	62.8	2,550	62.7	2,550	62.7	0	0	0	0
'25/10/27	68.5	-0.2	-0.29	835.1	5,738	310	37.1	2,125	37	2,124	37	-0.18	-5.645	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 (%)
'25/10/23	68.7	-0.05	-0.07	601.8	4,132	377	62.6	2,588	62.6	2,588	62.6	+0.02	+0.398	0	0
'25/10/22	68.75	+0.25	+0.36	578.1	3,969	162	28	1,112	28	1,112	28	0	0	0	0
'25/10/21	68.5	-0.15	-0.22	876.9	6,022	417	47.6	2,863	47.5	2,863	47.5	+0.02	+0.6	0	0
'25/10/20	68.65	+0.4	+0.59	415.9	2,855	251	60.4	1,723	60.4	1,723	60.4	-0.02	-0.598	0	0
'25/10/17	68.25	+0.1	+0.15	810.8	5,541	435	53.6	2,971	53.6	2,971	53.6	-0.01	-0.23	0	0
'25/10/16	68.15	+0.1	+0.15	634.9	4,325	376	59.2	2,561	59.2	2,561	59.2	0	+0.133	0	0
'25/10/15	68.05	+0.15	+0.22	684.7	4,660	321	46.9	2,185	46.9	2,185	46.9	+0.04	+1.402	0	0
'25/10/14	67.9	+0.05	+0.07	1,051	7,190	511	48.6	3,496	48.6	3,496	48.6	-0.22	-4.403	0	0

00731 復華富時高息低波 / 現股當沖(日)

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 日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日K線圖