≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00631L 元大台灣50正2 (還原股價) / K線圖(月)

00631L 元大台灣50正2

日期: 09/18權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
37.6536.41+1.24+3.41%2.09%37.3137.6736.91
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%)
196,28873.25億54,8413.58張/筆37.3237.62 (+0.08%)
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)
184,97867.77億47,7973.87張/筆36.64+0.85 (+2.39%)

連續漲跌: 連3漲  ( +2.56元 / +7.3%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 〈台股風向球〉資金續航力先看台幣 提防「升息周期到來」的預期形成 (Anue鉅亨 09/13 13:43)

• 台股「正2」搶翻天，0050超級加強版？要買槓桿ETF先搞懂「每日再平衡」 (ETtoday新聞雲 09/11 06:33)

• 〈台股風向球〉9月開局4萬6多空拔河 外資回流動能成行情一大關鍵 (Anue鉅亨 08/30 13:09)

• 輝達財報+MSCI雙利多！台股兆元成交量再現 法人本周掃貨10檔ETF名單一次看 (Anue鉅亨 08/29 10:28)

• 台股震盪大洗盤！一文看5大熱門ETF　主動式、正2人氣爆棚 (ETtoday新聞雲 08/24 16:16)

• 8月台股ETF交投熱！這4檔日均量突破20萬張 00685L挾量價雙優勢 (Anue鉅亨 08/14 11:43)

• 〈台股風向球〉台指期夜盤重回4萬5大關 MSCI季度調整台股權重恐遭小幅調降 (Anue鉅亨 08/10 05:19)

• 愈跌愈買！台股ETF規模創新高7.5兆　正2、市值、主動3分天下 (ETtoday新聞雲 08/07 14:52)

• 外資光速翻多 史上第三大買超903億元 狂買元大台灣50正2逾11萬張 (Anue鉅亨 08/05 18:31)

• 台股噴漲1500點！00400A秒填息　2檔正2霸榜成交量前二 (ETtoday新聞雲 08/05 10:23)

• 大跌大買！台股7月ETF受益人增124萬人續創高　正二、高息、市值人氣旺 (ETtoday新聞雲 08/04 12:04)

• 股災沒在怕！0050投資人數突破350萬創高 領先台積電近50萬 (Anue鉅亨 08/03 15:17)

• 〈熱門股〉台積電罕見收漲停 00631L單日飆漲18.75%稱霸全市場 (Anue鉅亨 08/01 08:49)

• 八大官股調節台股240億！提款台積電最多　進出前10名一次看 (ETtoday新聞雲 08/01 07:50)

• 〈焦點股〉台股暴力反彈！00981A成交量逾78萬張 登市場成交王 (Anue鉅亨 07/31 12:21)

• 投資人拚搶10檔台股ETF！　正二夯、00685L霸榜人氣王 (ETtoday新聞雲 07/31 11:42)

• 台股飆近3000點創史上最大漲點 抄底大軍瘋搶這兩檔正2 ETF (Anue鉅亨 07/31 11:26)

• ETF大復活！00981A、00991A雙飆漲停　正2一度稱霸成交榜 (ETtoday新聞雲 07/31 10:28)

• 6月All in 0050正2！兩個月後「慘賠209萬」他崩潰曬對帳單 (ETtoday新聞雲 07/30 16:52)

• 台股狂瀉「最便宜正2」成交量破百萬張　專家：痛苦、快樂都加倍 (ETtoday新聞雲 07/30 00:02)

• 2檔「正2」成交量擠進ETF成交量前三強　台股崩千點拼搶反彈 (ETtoday新聞雲 07/29 10:31)

• 外資期貨淨空單重回8萬口 賣超875億元下狠手出脫ETF逾64萬張 (Anue鉅亨 07/28 20:05)

• 台股跌千點！避險資金湧向ETF　3檔台股ETF交易量居前三 (ETtoday新聞雲 07/24 12:48)

• 亞股大復活！台股盤中飆1600點史上第5大　韓股飆到暫停程式交易 (ETtoday新聞雲 07/21 12:27)

• 「第四法人」台積電愈跌愈買　成交金額超485億創紀錄 (ETtoday新聞雲 07/18 05:53)

• 台股慘遭血洗！第四法人「子彈還沒完」 0050、00631L單日成交值創高 (Anue鉅亨 07/17 18:37)

• 台股崩小資族搶零股！買最多10檔一次看　0050、00631L破紀錄 (ETtoday新聞雲 07/17 17:41)

• 台股狂瀉2000點！財經作家「曝進場價位」：今天我不會買 (ETtoday新聞雲 07/17 11:06)

• 無懼股災！「第四法人」逆勢加碼 0050、00631L成交再破百億 (Anue鉅亨 07/14 16:01)

• 台股大怒神！盤中狂殺千點　00403A逼近10元發行價 (ETtoday新聞雲 07/14 10:11)

• AI浪潮要買正2？　財金教授點出最大誤區 (ETtoday新聞雲 07/03 08:56)

• 快訊／聯發科飆漲停！　台股狂飆1613點史上盤中第4大 (ETtoday新聞雲 06/30 12:56)

• 00685L分割最後交易日漲逾6%！　下周估每股12元甜甜價入手 (ETtoday新聞雲 06/30 11:25)

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

• 搶買ETF「分割親民價」！00685L下周最後交易日　1檔公告時程異動 (ETtoday新聞雲 06/27 11:22)

• 越跌越勇！散戶續買「正2」 00631L單周日均成交量、金額創高 (Anue鉅亨 06/26 17:34)

• 〈焦點股〉無懼破發越跌越買！首檔不配息主動式ETF 00407A奪台股成交王 (Anue鉅亨 06/26 11:58)

• 台股大跌千點再掀抄底潮 00631L、0050成交量衝破200億元登冠、亞軍 (Anue鉅亨 06/24 18:09)

• 台股殺千點靠ETF賺2倍抄底　「0050正2」爆64萬張史上次高量 (ETtoday新聞雲 06/24 17:27)

• 美台股市巨震！投資人彎腰撿鑽石 「50軍隊」稱霸成交量榜單 (Anue鉅亨 06/24 13:35)

• 不畏台股震盪！十大人氣ETF一表看　近百萬人搶搭00981A除息 (ETtoday新聞雲 06/15 16:50)

• 就愛0050！5月定期定額突破109萬戶 逢大跌再吸277億元寫歷史次高 (Anue鉅亨 06/09 20:16)

• 〈焦點股〉「第四法人」大舉抄底ETF 00403A、00981A反彈跑贏大盤 (Anue鉅亨 06/09 11:49)

• 台股ETF拼抄底　0050、0050正2盤中成交金額雙雙破200億 (ETtoday新聞雲 06/08 12:52)

• 台股死多頭！狂撿「0050正2」　1 小時逼近48萬張居成交王 (ETtoday新聞雲 06/08 10:22)

• 台股警報響起！「這10檔融資」恐迎斷頭潮　華新、聯電全上榜 (ETtoday新聞雲 06/08 08:28)

• 台股「四合一完美風暴」　恐探4萬點 (ETtoday新聞雲 06/08 07:14)

• 台股史詩級殺盤剉咧等！10檔融資大增拉警報　華新、0050正2上榜 (ETtoday新聞雲 06/07 11:20)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00631L 元大台灣50正2 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 9月 交易資料統計

共144月｜股價已還原
月成交價: 37.65元 (+1.83元/ +5.11%)成交均張: 17.2萬張/日成交均額: 62.9億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
歷史次高
-
連2漲
(+3.95元/ +11.7%)
第6高
近6月新低
第5高
近5月新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
37.65元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年20年今年
01/02
~09/18
起算價35.13636.63438.321.313.29.826.016.011.04--16.5
漲跌價+2.56+1.67+1.01+3.69-0.68+16.3+24.4+27.8+31.6+31.6+36.6--+21.2
漲跌幅+7.3%+4.64%+2.76%+10.9%-1.77%+76.5%+185%+283%+527%+526%+3529%--+128%
振幅7.1%7.87%9.39%14.5%37.6%106%218%368%604%639%3926%--153%
成交張數48.1萬75.1萬166萬356萬1,643萬2,976萬3,036萬3,202萬3,306萬3,530萬3,991萬--3,008萬
成交金額176億271億609億1,285億5,793億1兆1.24兆1.6兆1.8兆2.04兆2.27兆--1.15兆
週轉率6.74%10.5%23.3%49.9%230%417%426%449%463%495%559%--422%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

項目：
期間： ~  
輔助：
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26M091436.238.334.837.6+1.83+5.119.637.640.022,40817288162.9+50+267+2720.8-17189-1.1618.89.94
26M082132.936.631.535.8+2.12+6.2915.335.810.023,8911851,34664.1+1310+429+5600.8-81.5206+3.98209.68
26M07224040.127.433.7-4.72-12.333.133.590.337,3783352,519114+0.70-1,342-1,3420.88+52.5288-1.91165.56
26M062137.441.831.838.4+1.48+4.0126.938.350.187,0463362,590123-19.3+0.09-1,756-1,7751.06+94.6235+1.3917.97.61
26M052029.83729.436.9+8.33+29.126.736.810.344,1842091,36468.2-12.4-0.73-457-4700.64+9.44140+3.9316.511.8
26M042020.630.42028.6+9.35+48.554.428.560.194,5132261,15657.8-113-9.02-554-6760.73+18.1131+8.8912.69.61
26M031823.524.318.919.3-5.18-21.221.819.240.1150127.892051.1-7.64-0.35-223-2311.17+10.7110+2.963.63.27
26M021219.724.618.924.4+4.22+20.928.2538.5-0.1270.55.8832927.4-1.29+0.09-2.73-3.925.8+0.13.23+0.140.6419.8
26M012116.621.216.620.2+3.73+22.628444.790.0484435316.8+4.18+0.68-4.58+0.283.99-0.13.14+0.380.515.8
25M122215.116.514.816.5+1.2+7.8111.3363.05-0.0476.83.4926311.9-1.670+4.03+2.361.75-1.073.24-1.640.123.74
25M11201616.213.815.3-0.84-5.2115336.040.1799.14.9632516.2+2.170-13.9-11.74.93+0.354.301.7640.8
25M102013.616.213.516.1+2.65+19.620354.480.17834.1527213.6+1.790-1.89-0.17.6-0.043.96-0.211.7644.5
25M092111.713.811.413.5+1.7+14.420.8296.690.0484423411.2+6.360+7.64+1410.1-0.664-0.371.9749.3
25M082110.71210.611.8+0.64+5.7712.4259.260.041065.0626712.7+7.61-0.02+9.73+17.312.2-0.944.67-0.152.3450.2
25M07239.8311.29.6911.1+1.44+14.815.2245.46-0.111526.5935015.2-22.7-0.03+51.8+29.129.4-2.135.6-0.62.4944.5
25M06218.489.88.319.7+0.98+11.217.1213.310.091567.4131615.1+43.4+0.07-30.1+13.453.2+0.257.73+0.623.140.1
25M05208.029.127.798.72+0.98+12.717.2192.08-0.071708.531715.9+47.7-0.04-37.9+9.7349.4-1.897.48+0.112.4833.1
25M04208.819.165.697.74-0.94-10.840170.55-0.1530515.247023.5+21.5+0.04-44-22.420.8-1.519.38+0.342.3725.3
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25M032110.510.68.648.68-2.16-19.918190.60.211326.2728513.6-0.560-31.7-32.22.65+3.6710.9-0.22.0318.7
25M021910.411.410.410.8-0.57-4.969.07238.85-0.1790.44.7621711.4+1.450-2.02-0.573.39-0.467.22-0.12.2330.9
25M011510.811.710.311.4+0.48+4.3912.9250.93-0.0187.95.8621214.1+3.450+2.03+5.482.51-17.68-0.232.3430.5
24M122210.511.210.510.9+0.6+5.767.13239.520.351004.5524110.9+2.62-0.15+17.5+19.91.3-3.818.68-0.042.5729.6
24M112110.411.79.9910.3-0.54-4.9415.6225.620.721446.8834516.4+1.38-0.38-17.8-16.82.08+2.7612.5+0.362.6120.9
24M101910.511.710.310.9+0.46+4.4113.6239.26-0.091115.8727214.3+2.49+0.47-2.73+0.231.61+0.389.74+0.12.2523.1
24M092010.611.29.0910.4-0.04-0.4120.3228.670.121427.0931115.5+0.24+0.04-1.99-1.713.45+0.059.36-0.092.1623
24M082211118.0410.4-0.18-1.7328.3230.22-0.142189.9346321+5.43+0.02-29.6-24.120.1+1.699.3+1.092.2424.1
24M072111.412.910.210.6-0.77-6.7223234.43-0.211326.2733315.8+1.720-29.7-282.44+4.127.61+0.11.1615.2
24M06199.8911.89.5911.4+1.76+18.222.7250.510.1268.93.631648.61-0.450-11.3-11.70.59+0.523.49-0.041.0630.3
24M05228.7910.38.739.64+0.72+8.0217.9212.22-0.0655.42.521175.33+0.130-4.21-4.081.28+0.72.97-0.011.136.9
24M04208.919.397.928.92+0.07+0.8516.6195.250.5680.74.041547.7-0.50-6.79-7.291.11+0.182.27-0.241.1148.8
24M03217.7797.718.85+1.12+14.416.7194.7049.82.3793.34.44-0.320-1.33-1.661.18-0.282.09-0.121.3564.5
24M02136.937.786.887.73+0.82+11.913170.10.0323.41.838.22.94+0.20+1.81+2.011.91-0.242.37-0.121.4762
24M01226.917.086.386.91+0.04+0.5310.2152.09-0.0670.33.191044.71-4.710+6.63+1.923.83-0.252.61+0.121.5961
23M12216.476.96.46.87+0.35+5.377.7151.32-0.0854.32.5979.43.78+10.60-7.54+3.0856.2-0.162.86-0.241.4751.4
23M11225.66.565.536.52+0.99+17.818.6143.370.0983.93.811145.2+15.1-0.03+8.52+23.644.2-4.273.02+0.281.7156.7
23M10205.916.165.525.54-0.27-4.6911121.770.0281.64.081055.23-1.66+0.03-9.98-11.61.56+1.77.29+0.041.4319.6
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23M09206.016.215.715.81-0.21-3.448.39127.8059.72.9978.23.91-1.940-4.97-6.921.76+0.455.59+01.3924.9
23M08226.436.455.736.01-0.34-5.3611.3132.340.0184.83.851125.11-2.660-19.4-22.11.77+3.55.14+0.111.3927
23M07216.236.615.946.36+0.21+3.410.8140.15-0.2171.13.3898.64.69-0.360-2.91-3.272.15-0.441.63-0.11.2878.2
23M06205.776.45.766.15+0.32+5.4611.1134.80.3344.82.2460.53.02+0.180-4-3.823.43+0.182.07-0.791.3766.3
23M05225.145.95.035.83+0.7+13.616.8127.60.5162.52.84743.36+0.910+1.85+2.763.18-0.951.89-0.322.16115
23M04175.275.44.965.13-0.21-3.968.26112.780.0644.92.6451.53.03-0.780-7.51-8.292.11+0.852.83-0.032.4887.6
23M03234.985.44.885.34+0.26+5.0510.2117.290.1886.23.7597.64.24+2.770-5.96-3.1942.9-0.991.98-0.782.52127
23M02185.025.224.945.08+0.12+2.335.44112.01-0.1462.13.4569.63.87-1.240+3.39+2.1511.2-1.152.97-0.493.29111
23M01134.165.124.114.97+0.75+17.824108.830.4379.86.1480.56.19+6.59-0.34+6.35+12.643-4.584.12-0.453.7891.8
22M12224.794.834.14.22-0.42-9.1115.692.82-0.021466.621426.46+17.2-0.73-22.5-6.0953.6+3.918.7+0.244.2448.7
22M11223.54.643.444.64+1.14+32.734.3101.730.3622510.22049.27+38.5+1.08-13.9+25.759.1-8.664.8+0.533.9983.2
22M10203.74.073.353.5-0.28-7.5119.177.05-0.1326113.120810.4-120-9.19-21.23.55+0.7513.5-0.623.4625.7
22M09214.634.713.733.78-1.02-21.220.4830.241386.581296.14-0.560-27.3-27.95.48+7.9812.7+1.254.0832.1
22M08234.745.084.484.8+0.07+1.3912.8105.570.081064.591114.84-1.660+3.18+1.5310.2-0.924.73+0.142.8359.9
22M07214.484.793.994.74+0.27+5.9517.7104.67-0.4522110.521010-9.780+12.8+3.0534.9-2.845.65+1.272.747.8
22M06215.515.64.474.47-1.07-19.420.598.37-0.021185.641286.1+5.010-22.9-17.981.5+4.588.49+0.011.4316.9
22M05215.455.64.865.54+0.07+1.213.6122.04-0.0774.73.5685.14.05+6.320-2.79+3.5378.4-1.733.91+0.341.4336.4
22M04196.096.155.225.48-0.75-1215120.55-0.0453.52.8266.83.52-3.550-3.59-7.1470.1+2.685.64+0.011.0819.2
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22M03236.296.475.596.22+0.02+0.3714.1136.730.1665.92.8786.83.78-1.150-0.48-1.6370.3+0.232.96+0.221.0836.3
22M02156.376.766.166.2-0.06-1.029.5136.86-0.337.52.553.53.57-0.070-2.25-2.3277.8+0.262.73-0.050.8631.5
22M01186.716.936.236.26-0.37-5.5810.5137.580.244.42.4764.63.59+0.230-4.17-3.9484.9+0.852.47-0.080.9136.7
21M12225.986.685.976.64+0.65+10.911.9145.750.1737.41.752.42.38+2.030+0.82+2.8684-0.421.62-0.030.9961
21M11225.796.425.765.99+0.26+4.5711.5131.330.2845.12.0560.12.73+0.720+2.99+3.7178-1.672.04+0.011.0149.7
21M10205.625.835.25.72+0.01+0.1211125.95074.23.7190.64.53+4.420-8.08-3.6673.2+1.23.71+0.05127.1
21M09206.026.185.585.72-0.33-5.489.92125.790.0153.42.6769.43.47-0.250-2.17-2.4272.3-0.172.5-0.250.9638.2
21M08225.886.085.26.05+0.26+4.5615.2133.53-0.3270.83.2288.34.01-2.580+1.59-0.9978.9+0.662.67+0.281.2145.2
21M07226.026.265.535.79-0.26-4.3212.2127.61-0.2455.12.572.43.29-1.280-2.93-4.282.7+0.292.01-0.10.9346.1
21M06215.586.075.356.05+0.5+9.0613132.80.1970.33.3586.44.11+3.720+3.36+7.0887.8-1.31.75-0.081.0258.2
21M05215.895.94.325.54-0.38-6.4826.7121.960.031466.931617.69+3.270-11.3-7.9876.8+1.633.04+0.241.136.2
21M04195.286.025.225.93+0.73+14.115.4130.47-0.0249.62.6161.33.22+3.250-0.01+3.2385.8-0.611.42-0.260.8660.7
21M03225.075.274.675.2+0.32+6.6712.4114.320.0397.44.431064.8+5.810-4.63+1.1783-0.772.02+0.121.1255.1
21M02134.445.334.44.87+0.46+10.421.2107.76-0.5263.24.8669.55.35+3.310-2.84+0.4779.5+0.482.79-0.090.9935.6
21M01204.095.094.074.41+0.32+7.8924.996.320.897.84.8999.74.99+3.880-4.08-0.279.4+0.522.31-0.231.0947
20M12233.564.13.534.09+0.58+16.416.289.840.1887.13.7972.83.16+15.50-15.2+0.2879.4+0.211.79-0.061.3173.4
20M11212.93.652.863.51+0.63+21.727.377.290.0198.64.6971.53.41+22.30-22.4-0.1174.7-1.031.58-0.431.3887
20M10192.923.112.872.89+0.01+0.328.29630.7970.33.746.62.45+9.250-2.66+6.5865.7-1.282.62-0.181.868.9
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
20M09222.893.12.712.88+0+0.1613.463.140.251416.4290.74.12+25.70-29.4-3.7650.9+0.53.9+0.041.9850.8
20M08212.883.072.672.87-0.03-1.1713.863.42-0.351024.8665.93.14+0.29-0.16-3.15-3.027.96+1.373.4+0.251.9457
20M07232.323.082.322.91+0.6+25.933.363.880.111456.2984.73.68-0.76+0.16+4.84+4.238.77-1.092.04-0.961.6982.9
20M06202.052.342.042.31+0.28+13.714.750.690.221356.7666.33.32+0.160+10.9+11.19.5-1.493.12-0.612.6584.8
20M05201.892.071.892.030-0.049.0644.480.4320110.1884.4+10+0.83+1.836.31-0.264.61-0.353.2670.7
20M04201.552.041.542.03+0.49+31.732.444.650.0929214.61145.68+0.020+19+194.33-2.484.87-0.523.6174.2
20M03222.082.231.171.54-0.61-28.249.134.05-0.3243119.61466.65+1.180-26.3-25.12.53+3.497.35+2.784.1456.2
20M02192.112.372.12.15-0.07-3.2911.947.170.1961.33.2330.51.6+0.35-0.06-12.6-12.32.22+1.523.87-0.041.3635.2
20M01152.452.522.192.22-0.21-8.7413.348.720.3129.71.9815.51.04-0.77-0.14-1.66-2.571.98-0.452.36-0.111.459.4
19M12222.222.492.192.43+0.23+10.713.453.420.2425.31.1513.20.6-0.37+0.2-1.76-1.946.51+1.122.8+0.241.5153.9
19M11212.142.282.132.2+0.06+2.767.2948.360.0424.41.16120.57-0.840-1.81-2.658.62+0.71.68-0.121.2775.6
19M10211.942.161.912.14+0.22+11.61347.14-0.132119.320.44+0.050+0.06+0.1113-0.120.98-0.321.4142
19M09191.821.951.81.92+0.1+5.568.3842.35-0.421.71.149.060.48+0.530+6.54+7.0712-1.071.11+0.141.72155
19M08211.841.851.671.82-0.04-2.39.7140.04-0.247.12.2418.20.87+0.110-5.55-5.437.84+0.842.18+0.011.5872.3
19M07231.811.91.781.86+0.1+5.556.9241.1-0.4927.81.2111.20.49+0.270+4.63+4.98.92-0.851.34-0.011.57117
19M06191.651.781.631.76+0.1+6.199.4538.83-0.21341.7912.80.67+1.390+2.97+4.365.52+0.162.19+0.081.5872.2
19M05221.841.881.581.66-0.18-9.6316.136.420.1949.62.2618.50.84-1.130-10.8-11.90+1.192.03-0.091.574.2
19M04201.721.871.711.84+0.14+8.179.2440.42-0.120.91.048.250.41-0.250+3.78+3.536.61+0.150.84-0.231.6190
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
19M03201.621.721.561.7+0.07+4.279.6437.49-0.4323.51.178.480.42-1.65-1.08+4.47+1.736.12-0.730.69-0.561.83264
19M02131.531.641.511.63+0.13+8.818.5135.94-0.3919.41.56.730.52+0.52+0.36+5.11+5.9912.1-1.651.42-0.812.39168
19M01211.441.531.321.5+0.07+4.9814.532.97-0.2165.33.1120.50.98+0.45+0.72+13.5+14.68.36-3.223.07-0.793.19104
18M12211.521.561.361.42-0.05-3.7213.931.39-0.1694.44.4929.91.43-0.310-2.96-3.284.85+0.146.29-0.053.9963.3
18M11221.461.531.41.48+0.03+2.048.9332.58-0.0996.34.3831.11.41+1.990+12.6+14.65.66-3.186.16+0.84.0465.6
18M10221.861.871.341.45-0.4-21.628.531.99-0.281757.9558.92.68-0.490-31-31.52.48+5.019.33+0.863.2434.7
18M09191.871.881.781.85-0.01-0.395.4340.83-0.3255.82.9422.41.18-2.170-3.3-5.477.49+1.124.32-0.022.3855.1
18M08231.841.91.721.86+0.03+1.6910.341.09-0.5642.81.86170.74+0.680-1.37-0.721.2-0.483.2+02.475
18M07221.671.831.61.83+0.16+9.3613.840.27-0.2247.82.17180.82+2.210+7.73+9.9413.5-1.183.68+0.052.465.3
18M06201.641.761.611.67+0.03+1.669.4136.680.1638.11.9140.7-0.330-0.3-0.645.27-0.164.86-0.052.3548.3
18M05221.61.691.541.64+0.05+2.99.5736.31-0.4742.31.9215.20.69-0.020+12.2+12.25.43-1.525.02-0.082.447.7
18M04181.691.711.541.6-0.09-5.5410.135.040.2353.22.95191.06-2.890-8.47-11.41.63+1.276.54-0.462.4837.9
18M03231.621.761.591.69+0.03+1.710.164.92.8223.91.04+0.940-0.64+0.310.2+1.785.27+1.072.9455.8
18M02131.761.791.471.66-0.1-5.481836.40.4457.44.4220.21.56+1.060-5.65-4.65.99+0.633.5+0.41.8753.6
18M01221.591.811.591.76+0.17+10.614.238.620.1637.11.69140.64+1.580+3.94+5.532.12-0.682.86-0.11.4851.6
17M12211.591.611.521.590-0.11635.05-0.2334.51.6411.80.56-0.160-2.3-2.467.17-0.113.55+0.31.5744.3
17M11221.691.71.591.59-0.09-5.336.4634.770.6925.91.189.390.43-0.390-6.15-6.540+0.243.66-0.471.2734.8
17M10191.551.691.541.68+0.14+8.999.2237.02-0.1127.41.449.790.52+2.880+6.65+9.537.7-0.893.42+0.171.7450.9
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17M09221.61.621.511.54-0.06-3.56.8335.31.6112.20.55-0.860-6.99-7.850.04+1.24.3-0.351.5736.5
17M08231.541.611.511.6+0.06+3.726.435.25-0.2654.52.3718.60.81+0.550+4.65+5.214.46-1.143.1+0.141.9262.1
17M07211.481.571.451.54+0.06+4.28833.96-0.1844.42.1114.90.71-0.290-4.68-4.961.52+1.124.24+0.221.7842.1
17M06231.351.521.351.48+0.13+9.3112.532.59-0.2547.92.0815.10.65+0.190+1.68+1.872.81+0.693.11+0.111.5650.2
17M05201.31.381.31.35+0.06+4.835.8529.76-0.0739.61.9811.60.58-0.35-0.91+4.64+3.381.65-0.452.43-0.661.4559.8
17M04181.281.31.221.29+0.02+1.366.2528.47-0.3556.53.1415.80.88+0.46-1.49-0.12-1.152.67+0.262.88+0.252.1173.3
17M03231.251.311.21.27+0.02+1.638.7927.950.1463.22.7517.50.76-0.28+2.4-2.94-0.821.04+0.982.61+0.351.8571
17M02181.191.281.161.25+0.07+5.7210.127.55-0.0446.42.5812.50.69-0.780+1.48+0.711.86-1.111.64-0.811.591.8
17M01161.141.191.131.18+0.05+4.164.6826.09-0.1544.72.811.40.71+0.70+13.5+14.25.46-2.912.74-0.422.3184.1
16M12221.131.191.11.14+0+0.447.9525.11-0.482.13.7320.60.93-1.210-3.7-4.92.82+0.795.65-0.692.7348.3
16M11221.151.161.061.13-0.03-2.249.1125.05-0.61747.942.31.92+0.660-9.47-8.814+2.34.86+1.143.4270.3
16M10201.121.181.11.16+0.04+4.047.8825.51-0.161085.4127.11.36-1.080+0.38-0.692.49-0.132.56-1.132.2888.7
16M09191.061.151.031.11+0.05+4.311.224.40.331638.58392.05-1.520+5.22+3.74.3-4.32.7-2.43.4126
16M08231.041.11.031.07+0.03+2.496.7723.440.132038.8147.62.07+1.180+5.6+6.786.15-1.767+0.255.882.9
16M07200.931.060.91.04+0.12+12.91722.780.5226913.4592.95+1.870-5.64-3.7828.2+2.218.76-0.245.5563.4
16M06210.870.930.840.92+0.05+5.3510.220.34-0.327413.153.82.56+2.32-0.6+22.4+24.121.5-4.386.55-1.15.7988.5
16M05210.840.880.770.87+0.04+4.3913.919.33-0.4253725.695.44.54+14.8+0.47-30.6-15.416.4+3.3210.9+4.076.963.1
16M04190.910.920.830.84-0.08-8.899.2918.430.051588.3330.51.61+1.17+0.13-19.4-18.10.92+3.417.62-0.582.8337.2
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
16M03230.830.940.830.92+0.08+10.112.820.33-0.441315.725.81.120-0.45+18.2+17.70-2.474.21-2.883.4181
16M02130.790.840.750.84+0.05+6.0611.818.53-0.821078.2318.91.46-1.45+0.15+33.7+32.40-8.786.68-3.926.2994.2
16M01210.810.820.690.79-0.03-3.5616.441119.666.13.15+0.45+0.3-14.1-13.30.68+0.3815.5+3.4810.266.1
15M12230.840.870.760.82-0.01-0.6613.418.09-0.6725611.146.12+10-7.4-6.40.38+1.7315.1+3.36.7344.7
15M11210.880.950.810.82-0.06-7.0415.518.2-0.612019.5938.21.82+0-0.1-24.6-24.70+8.5613.3+0.173.4325.7
15M10210.810.920.80.88+0.08+10.115.319.420.21974.6218.50.8800+12.3+12.30-3.144.78-1.053.2568
15M09200.770.870.740.8+0.03+4.0617.117.650.111205.9921.21.060+0.1+5.94+6.040-0.337.92-0.74.354.3
15M08210.880.890.610.77-0.12-13.231.317.33-2.0623211.139.11.8600-1.15-1.150-0.868.25+3.365.0160.7
15M07220.991.020.870.89-0.1-10.31519.71-0.7281.93.7216.80.7600-10.6-10.60+3.339.11+0.351.6518.1
15M06211.061.060.960.99-0.07-6.649.9721.94-0.662.42.9713.60.65+00-7.04-7.030+0.435.78+0.451.322.5
15M05201.11.11.031.06-0.03-3.076.4723.46-0.4356.12.8113.10.65-0.02-0.21-8.74-8.960+0.785.35+0.390.8515.9
15M04201.031.131.011.1+0.06+6.2611.624.090.0451.72.5912.20.61-0.67+0.21-4.94-5.40+3.14.56+0.250.4610.1
15M03221.061.071.011.03-0.02-2.246.0822.77-0.430.11.376.880.31+0.690-6.2-5.50.24+0.71.46-0.20.2114.6
15M021311.070.991.05+0.05+5.457.3623.27-0.318.61.434.20.32-0.030+2.02+1.990-0.690.76+0.010.4254.9
15M01200.971.130.921+0.02+2.1821.422.03-0.1491.54.5719.60.98+0.030+1.54+1.580+0.011.45-0.070.4128
14M12240.950.990.890.98+0.01+0.6110.798.14.0920.20.840-8.4+2.61-5.790+0.831.44+0.150.4833.2
14M11200.920.980.90.97+0.05+5.948.761316.5426.91.35+1.5+8.4+4.85+14.80.95+0.280.62+0.330.3353.2
14M1010.910.920.910.92+0.01+1.051.3516.916.93.383.38-0.60+11.6+110+0.340.34000