≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00635U 期元大S&P黃金 / K線圖(季)

00635U 期元大S&P黃金

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
45.0744.29+0.78+1.76%0.81%44.9745.0944.73
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%)
2,6241.18億1,9481.35張/筆44.9445.3 (-0.51%)
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)
3,4361.52億3,3241.03張/筆44.34-0.4 (-0.9%)

連續漲跌: 首日上漲  ( +0.78元 / +1.76%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 〈熱門股〉金價飆破4600美元！3檔貴金屬ETF急拉 00708L周漲1成 (Anue鉅亨 08/22 08:35)

• 黃金衝破4400美元！貴金屬ETF近半月暴衝 勝過科技股 (Anue鉅亨 08/17 18:24)

• Fed升息壓力大降 金價突破4400美元黃金、白銀ETF強勁反彈 (Anue鉅亨 08/11 15:01)

• 〈熱門股〉國際金價漲破4400美元！貴金屬ETF齊揚 00708L周漲近1成 (Anue鉅亨 08/08 10:10)

• 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)

00635U 期元大S&P黃金 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第3季 交易資料統計

共46季
季成交價: 45.07元 (+3.49元/ +8.39%)成交均張: 3,681張/日成交均額: 1.65億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
歷史第三高
-
首日上漲
(+3.49元/ +8.39%)
第5高
近4季新低
第5高
近4季新低

* 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

結算價
45.07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44.444.7646.2144.9745.0950.0539.6629.7623.9123.4621.47--46.44
漲跌價+0.67+0.31-1.14+0.1-0.02-4.98+5.41+15.31+21.16+21.61+23.6---1.37
漲跌幅+1.51%+0.69%-2.47%+0.22%-0.04%-9.95%+13.6%+51.4%+88.5%+92.1%+110%---2.95%
振幅2.21%2.19%3.85%9.74%16.1%20.2%59.6%113%170%178%211%--46.9%
成交張數7,8301.16萬2.65萬9.49萬24.6萬59.2萬159萬220萬234萬261萬416萬--116萬
成交金額3.49億5.15億11.9億43.9億109億275億768億988億1,024億1,090億1,427億--576億
週轉率2.52%3.72%8.52%30.5%78.9%190%511%708%751%838%1338%--372%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
輔助：
交易
季度		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
26Q35741.5848.4941.3745.07+3.49+8.3917.145.060.022103.68941.65+4.320-12-7.636.7+1.477.79-0.070.243.02
26Q26149.6151.341.2141.58-6.66-13.820.941.5802984.891412.32-12.70+24.4+11.75.62-0.356.31-0.30.314.89
26Q15546.576345.6748.24+1.8+3.8837.348.150.1965011.83406.19-12.50-120-1338.76+3.066.66+0.40.619.2
25Q46241.8648.741.5346.44+4.54+10.817.146.430.034086.581832.95+23.50-89.2-65.716.5+2.143.71+0.050.225.8
25Q36536.241.9335.8141.9+5.98+16.61741.880.041452.2355.20.85+0.84-2.54+4.14+2.442.41-0.481.57-0.010.1610.2
25Q26135.7439.4233.2535.92-0.05-0.1417.236.04-0.333525.771292.12+1.59+2.54-38.9-34.818.4+0.962.05+0.090.178.38
25Q15529.9435.9729.9435.97+6.2+20.820.335.122.3668.51.2522.60.41+1.190-8.12-6.934.6+0.561.09+0.050.087.42
24Q46230.5132.0929.429.77-0.92-38.7730.01-0.8163.91.0319.60.32-0.160-5.65-5.824.66+0.170.53-0.030.036.18
24Q36327.3830.9427.3530.69+3.32+12.113.130.470.7246.60.7413.50.21-0.080-5.28-5.362.73+0.090.36+0.060.0718.2
24Q26126.8928.9526.7927.37+0.69+2.598.127.45-0.2942.60.711.90.2-0.550-2.1-2.653.61+0.150.27001.12
24Q15624.9426.6823.926.68+1.67+6.6811.126.480.7520.10.365.080.09+0.950+6.03+6.985.54-0.050.12003.36
23Q46322.8225.4822.4525.01+1.82+7.8513.124.920.3629.10.467.030.11+1.040+5.01+6.053.24-1.030.17-0.0203.01
23Q36324.0124.7523.1623.19-0.73-3.056.6522.990.86150.243.610.06-0.580+1.49+0.911.48-0.041.19+0.010.032.35
23Q25925.5125.9423.8623.92-1.21-4.818.2824.05-0.5428.60.497.160.12-0.260-2.5-2.761.83-0.021.24-0.050.011.13
23Q15423.6325.3123.0925.13+1.66+7.079.4624.990.5633.60.628.160.15-0.650+4.16+3.513.55-0.141.26+0.020.065.08
22Q46421.8623.5321.2223.47+1.62+7.4110.623.49-0.0920.30.324.580.07+0.980+2.22+3.25.84-0.011.4-0.030.053.5
22Q36523.8323.9221.3121.85-2.1-8.7710.921.840.0528.40.446.430.1+0.110-2.92-2.823.53-0.071.41+0.020.085.47
22Q26125.6326.4323.923.95-1.51-5.939.9423.830.538.50.639.610.16-0.130+4.41+4.283.28+0.31.48-0.010.063.72
交易
季度		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
22Q15624.2427.4523.7125.46+1.61+6.7515.725.85-1.53671.217.10.31-0.460+4.74+4.282.97+0.71.18+0.030.065.53
21Q46423.3524.9123.3423.85+0.73+3.166.7924.06-0.8837.70.599.020.14-0.40+5.36+4.9620.6-0.40.48+0.030.037.13
21Q36423.6724.5223.0523.12-0.48-2.036.2323.41-1.2528.50.446.790.11-0.160+1.27+1.1219.5+0.050.88-0.0100.46
21Q2612325.632323.6+0.89+3.9211.623.73-0.5573.91.2117.80.29+11.90+0.17+12.128.9-0.050.83+00.011.2
21Q15525.9526.4922.6822.71-2.92-11.414.923.13-1.8559.11.0714.30.26+0.840-5.67-4.832.79-0.190.88-0.0200.57
20Q46326.0826.8424.0625.63-0.37-1.4210.725.69-0.2359.90.9515.30.24+1.10-0.8+0.31.9+0.11.07-0.030.021.87
20Q36625.1328.7124.8426+1.04+4.1715.525.970.121191.8131.90.48+1.990-1.13+0.865.82-0.40.97-0.030.055.07
20Q26022.6825.2722.5824.96+1.73+7.4511.625.21-11191.9828.90.48+0.520-3.01-2.492.79+0.41.36+0.050.085.57
20Q15621.7824.2420.8223.23+1.39+6.3615.722.672.411382.4631.40.56+1.280+6.49+7.782.21-0.340.9700.022.48
19Q46421.4121.9220.9621.84-0.09-0.414.3821.770.3243.10.679.240.14+0.570-7.49-6.931.89-0.121.31-0.070.031.98
19Q36320.522.5520.321.93+1.09+5.2310.821.780.6894.11.4920.30.32-2.920-11-13.91.27-0.991.43+0.050.096.59
19Q26119.1221.0618.7620.84+1.77+9.2812.120.670.8244.80.738.820.14+4.990-1.24+3.755.98+0.422.42+0.040.041.74
19Q15419.0719.9618.9819.07005.1419.14-0.3740.50.757.830.15+5.130+6.48+11.60.44+1.212000
18Q46517.9819.0817.9719.07+1.16+6.486.219.15-0.4243.70.678.090.12+2.650-1.7+0.960.92-0.340.8000
18Q36419.1119.217.6717.91-1.17-6.138.0217.98-0.3939.10.617.20.11-1.50-19-20.52.21+0.491.14+000.35
18Q26020.3320.7119.0119.08-1.25-6.158.3619.08022.20.374.420.07+0.740-6.66-5.913.14+0.050.65-0.0200.31
18Q15820.2121.0420.1120.33+0.26+1.34.6340.60.78.310.14+7.020+7.14+14.21.79-0.710.600.023.19
17Q4622020.3619.3620.07-0.02-0.14.9820.28-1.05550.89110.18+1.330-7.24-5.90.36+0.211.31-0.060.021.53
交易
季度		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
17Q36619.5621.219.1320.09+0.45+2.2910.594.41.4318.90.29+13.60-3.69+9.941.65-1.421.09-0.120.087.51
17Q26119.8620.5619.2819.64-0.04-0.26.519.590.2588.71.4517.70.29-0.930+10.2+9.251.76-2.582.51+0.160.28.05
17Q15718.6419.9518.619.68+0.9+4.797.1919.83-0.761442.5227.80.49+1.870+48.3+50.14.81-6.565.08-0.020.040.79
16Q46421.3721.9118.2418.78-2.65-12.417.118.571.122073.2340.80.64-7.230-69.7-775.63+7.7711.9-0.120.060.48
16Q36221.6722.5821.2821.43-0.23-1.06621.280.776.51.2316.70.27-0.010-9.57-9.590.07+0.644.12+0.020.184.34
16Q26120.3122.619.8421.66+1.39+6.8613.621.66071.11.17150.25+0.040-8.96-8.920.11+2.13.49-0.020.164.5
16Q15717.621.3417.620.27+2.5+14.12120.34-0.3561.61.0812.30.2200+19.7+19.70.02-0.11.39+0.040.1812.9
15Q46518.7919.7917.5317.77-1.17-6.1811.917.710.34330.516.090.09+00-6.59-6.590.02+0.791.49+0.070.149.12
15Q36319.5219.5717.8818.94-0.59-3.028.6518.741.0644.30.78.340.13+00+9.25+9.250.01-0.020.7+0.030.079.43
15Q25320.0220.2519.4819.53-0.49-2.453.8519.460.361412.66280.53+00+19.1+19.10+0.720.72+0.040.045.27