≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00711B 復華彭博新興債 / K線圖(周)

00711B 復華彭博新興債

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.2415.34+0.1+0.66%0.4%15.2215.2815.22
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%)
110167.9萬891.24張/筆15.2515.17 (+0.46%)
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)
110168.3萬224.99張/筆15.33+0.01 (+0.07%)

連續漲跌: 連3漲  ( +0.15元 / +0.99%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 2026年第三季度復華新興市場10年期以上債券證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）實際配發金額。 (分配收益公告 09/15)

• 復華新興市場10年期以上債券證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）2026年08月31日收益分配評價結果。 (分配收益公告 09/02)

• 復華全球未來50 ETF於8／12開募　挖掘AI產業50強 (ETtoday新聞雲 07/27 19:06)

• 2026年第二季度復華新興市場10年期以上債券證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）實際配發金額。 (分配收益公告 06/15)

00711B 復華彭博新興債 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共468周
周成交價: 15.24元 (-0.11元/ -0.72%)成交均張: 113張/日成交均額: 173萬元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第23低
近56周新低
連5跌
(-0.57元/ -3.61%)
第119低
近5周新高
第385高
近5周新高

* 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
15.24元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價15.2915.3815.5415.6416.0816.0715.717.2816.0220.5---16.33
漲跌價-0.05-0.14-0.3-0.4-0.84-0.83-0.46-2.04-0.78-5.26----1.09
漲跌幅-0.33%-0.91%-1.93%-2.56%-5.22%-5.16%-2.93%-11.8%-4.87%-25.7%----6.67%
振幅0.92%0.91%2.19%3.26%6.65%6.66%9.17%18.2%19.7%30.6%---8.82%
成交張數3485571,0912,3867,58315萬16.7萬20.9萬48.8萬55.6萬---15.7萬
成交金額532萬853萬1,678萬3,702萬1.2億23.8億26.4億33.2億79.5億90.9億---24.9億
週轉率0.04%0.06%0.13%0.27%0.87%17.2%19.1%24%56%63.8%---18%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
週別		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
26W38415.3115.3615.2215.24-0.11-0.720.9115.220.10.450.110.070.02+00-0.01-0.010.1100000
26W37515.5215.5215.3115.35-0.21-1.351.3515.310.270.520.10.080.0200-0.01-0.010.1100000
26W36515.5815.6215.5115.56-0.01-0.060.7115.560.030.550.110.090.02-0.010+0.01+0.010.1100000
26W35515.6215.7315.5715.57-0.08-0.511.0215.6-0.20.550.110.090.02-0.010+0.02+0.010.1100000
26W34515.7415.7915.6115.65-0.16-1.011.1415.630.140.540.110.080.02-0.020+0.01-0.010.1100000
26W33515.8115.8615.7815.81000.5115.85-0.270.670.130.110.02+0.030-0.03+00.1100000
26W32515.7515.8715.7415.81-0.02-0.130.8215.92-0.680.560.110.090.02+0.0100+00.1100000
26W31515.8816.0215.8115.83-0.05-0.311.3215.80.210.650.130.10.02-0.080+0.0800.1100000
26W30516.1216.1515.8815.88-0.24-1.491.6715.830.320.60.120.10.02+0.010-0.02-0.010.1200000
26W29516.1116.1416.0116.12+0.02+0.120.8116.18-0.390.630.130.10.02+0.070-0.06+0.010.1100000
26W28416.2516.2716.116.1-0.11-0.681.0516.090.090.430.110.070.02-0.020+0.02-0.010.1600000
26W27516.2516.2916.1416.21-0.04-0.250.9216.170.260.650.130.110.0200+0.01+0.010.1700000
26W26516.0616.2816.0516.25+0.17+1.061.4316.27-0.150.770.150.120.02+0.040+0.05+0.090.1700000
26W25416.2416.2516.0516.08-0.07-0.431.2416.09-0.060.560.140.090.02-0.120+0.14+0.020.1600000
26W24516.0916.191616.15+0.06+0.371.1816.2-0.290.670.130.110.02-0.020+0.01-0.010.1800000
26W23516.0516.1316.0316.09+0.06+0.370.6216.080.050.750.150.120.02-0.030+0-0.030.1800000
26W22515.8516.0415.8216.03+0.21+1.331.3916.09-0.350.720.140.110.02+0.120+0.03+0.150.1800000
26W21515.8115.8415.715.82-0.11-0.690.8815.87-0.30.420.080.070.01+0.070-0.02+0.050.1700000
交易
週別		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
26W20516.0416.0415.9215.93-0.14-0.870.7515.920.090.570.110.090.0200+0.01+0.010.1600000
26W19516.0916.1216.0116.07-0.02-0.120.6816.09-0.110.730.150.120.02+0.030+0.05+0.080.1600000
26W18416.0516.1316.0416.09-0.03-0.190.5616.080.030.580.140.090.02+0.060-0.08-0.010.1600000
26W17516.1216.1716.116.12+0.03+0.190.4416.13-0.060.570.110.090.02+0.040-0.01+0.030.1500000
26W16516.0416.216.0416.09-0.02-0.120.9916.15-0.350.80.160.130.03+0.090+0.05+0.140.1400000
26W15415.9816.1215.9616.11+0.17+1.07116.12-0.050.710.180.110.03+0.130-0.08+0.0513.400000
26W14415.8616.0315.815.94+0.08+0.51.4515.96-0.090.80.20.130.03+0.170-0.2-0.0213.400000
26W135161615.7315.86-0.2-1.251.6815.9-0.251352721.34.26+1340+0.04+13413.400000
26W12516.416.4116.0216.06-0.36-2.192.3816.010.290.440.090.070.01+00-0.01-0.010.100000
26W11516.3616.5616.3616.42-0.12-0.731.2116.42-0.020.880.180.140.03-0.110+0.13+0.020.1+00000
26W10516.6416.6616.5116.54+0.02+0.120.9116.490.290.910.180.150.03+0.150-0.11+0.040.1200000
26W09416.616.6416.5216.52+0.12+0.730.7316.55-0.180.590.150.10.02-0.060+0.05-0.010.100000
26W07316.3716.4416.3516.4-0.01-0.060.5516.44-0.240.370.120.060.02+0.050-0.02+0.030.1100000
26W06516.3216.4216.2816.41+0.21+1.30.8616.41-0.020.620.120.10.02+00+0.04+0.040.100000
26W05516.3416.3416.1616.2-0.16-0.981.116.25-0.30.810.160.130.03+0.160+0.04+0.20.100000
26W04516.3416.3816.2516.36-0.04-0.240.7916.36-0.010.660.130.110.02+0.090-0.05+0.040.0900000
26W03516.3616.4116.3316.4+0.03+0.180.4916.370.170.580.120.090.02+0.010+0+0.010.0800000
26W02516.2916.3916.2816.37+0.09+0.550.6816.360.050.70.140.110.02+0.010+0.03+0.040.0800000
交易
週別		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
26W01416.3316.3416.2816.28-0.06-0.370.3716.270.080.40.10.070.02-0.080+0.03-0.050.0800000
25W52416.3216.3716.3216.34-0.01-0.060.3116.320.120.470.120.080.02+0.030-0.0300.0800000
25W51516.4516.5516.3516.35-0.06-0.371.2216.350.020.530.110.090.02+0.0100+0.010.0800000
25W50516.4716.516.3616.41-0.16-0.970.8416.390.110.630.130.10.02+0.070-0.01+0.060.0800000
25W49516.6616.6616.5316.57-0.03-0.180.7816.50.41.010.20.170.03-0.020+0.01-0.010.0700000
25W48516.5116.6416.5116.6+0.09+0.550.7916.580.140.540.110.090.02+0.0100+0.010.0800000
25W47516.2916.5216.2916.51+0.13+0.791.416.510.010.680.140.110.02+0.030-0.03+00.0800000
25W46516.316.4516.2816.38+0.02+0.121.0416.39-0.070.660.130.110.02+0.010+0.01+0.020.0700000
25W45516.3516.416.2716.36+0.03+0.180.816.36-0.020.630.130.10.02-0.050+0.07+0.020.0700000
25W44516.3516.416.3216.33-0.08-0.490.4916.310.10.710.140.120.02-0.050+0.02-0.030.0800000
25W43416.1716.4316.1616.41+0.17+1.051.6616.380.180.530.130.090.02+0.030+0+0.030.0800000
25W42516.0316.241616.24+0.25+1.561.516.20.251.220.240.20.04+0.220+0.01+0.230.0800000
25W41315.916.0115.8715.99+0.06+0.380.8815.960.170.390.130.060.02-0.080+0.07-0.020.0600000
25W40415.9115.9715.8915.93+0.04+0.250.515.880.310.510.130.080.02+0.070-0.06+00.0600000
25W39515.7415.9415.7115.89+0.15+0.951.4615.860.20.650.130.10.02+0.080-0.04+0.040.0600000
25W38515.9415.9615.6415.74-0.18-1.132.0115.690.340.790.160.120.02-0.120+0.12+00.0500000
25W37515.8515.9315.7315.92+0.13+0.821.2715.880.240.530.110.080.02-0.020+0.02+00.0700000
25W36515.6415.7915.615.79+0.15+0.961.2115.770.150.610.120.10.02-0.020-0.04-0.060.0700000
交易
週別		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
25W35515.6615.6715.5715.64+0.02+0.130.6415.610.160.610.120.10.02-0.010-0.04-0.050.0700000
25W34515.4215.6615.3815.62+0.2+1.31.8215.60.130.610.120.090.0200000.0800000
25W33515.2215.4215.2115.42+0.21+1.381.3815.380.270.60.120.090.02-0.020+0.05+0.030.0800000
25W32515.0315.2314.9715.21+0.14+0.931.7315.190.160.70.140.110.02+0.030-0.03+00.0900000
25W31514.7515.114.7215.07+0.33+2.242.5815.030.270.630.130.090.02+0.050-0.04+0.010.0800000
25W30514.5514.8114.5514.74+0.19+1.311.7914.75-0.080.680.140.10.02+0.130-0.1300.0800000
25W29514.5114.5514.4714.55-0.01-0.070.5514.540.040.530.110.080.02+00+0+00.0700000
25W28514.4814.5914.4414.56+0.09+0.621.0414.480.550.810.160.120.02-0.040+0.0400.0700000
25W27514.4214.5814.4114.47+0.11+0.771.1814.380.620.760.150.110.0200-0.01-0.020.0700000
25W26514.4914.6314.3414.36-0.09-0.622.0114.37-0.070.920.180.130.03-0.020+0.01-0.010.0700000
25W25514.7214.7214.4214.45-0.27-1.832.0414.440.070.820.160.120.02+0.080-0.04+0.040.0700000
25W24514.7514.814.6914.72-0.05-0.340.7414.620.680.940.190.140.03-0.040+0.06+0.020.0600000
25W23514.614.7914.5914.77+0.12+0.821.3714.690.540.680.140.10.02-0.070+0.08+0.010.0700000
25W22414.4314.6614.3514.65+0.17+1.172.1414.51.021.040.260.150.04+0.160-0.2-0.040.0700000
25W21514.714.7714.414.48-0.25-1.72.5114.450.210.960.190.140.03-0.20+0.17-0.030.0600000
25W20514.6314.8314.6314.73+0.06+0.411.3614.690.270.780.160.120.02+0.120-0.16-0.040.0800000
25W19514.314.8114.2714.67-0.64-4.183.5314.7-0.20.460.090.070.01-0.070+0.08+0.010.0700000
25W184161615.3115.31-0.56-3.534.3515.021.890.730.180.110.03+00+0.06+0.060.1700000
交易
週別		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
25W17515.6115.8715.3815.87+0.24+1.543.1315.91-0.251.520.30.240.05-0.040+0.05+0.010.1700000
25W16515.3915.6815.3315.63+0.14+0.92.2615.64-0.061.110.220.170.03+0.250-0.13+0.120.1800000
25W15516.5916.5915.1915.49-1.1-6.638.4415.380.711.250.250.20.04+0.050+0.08+0.130.1500000
25W14316.4816.616.4616.59+0.21+1.280.8516.5900.660.220.110.04+0.060+0.01+0.070.1500000
25W13516.5216.5216.3716.38-0.16-0.970.9116.4-0.120.650.130.110.02-0.040+0.05+0.020.14+00000
25W12516.5616.6516.2716.54-0.02-0.122.2916.510.180.650.130.110.02+0.0200+0.020.1400000
25W11516.716.7916.5616.56-0.07-0.421.3816.5600.750.150.130.03+00+0.02+0.030.1400000
25W10516.7916.8316.5616.63-0.05-0.31.6216.60.180.550.110.090.0200+0.02+0.020.1500000
25W09416.3616.6816.3416.68+0.35+2.142.0816.660.120.770.190.130.03+0.260-0.08+0.190.1500000
25W08516.2616.3416.2616.33+0.04+0.250.4916.36-0.180.830.170.140.03-0.180+0.18+00.12+00000
25W07516.3416.3716.1316.29-0.09-0.551.4716.3-0.061.020.20.170.03+0.220-0.14+0.080.1500000
25W06516.2516.4316.216.38+0.33+2.061.4316.310.4310.20.160.03+0.1200+0.120.1200000
25W04316.0316.0615.9216.05+0.02+0.120.8716.0500.60.20.10.03+0.030-0.01+0.020.1100000
25W03515.916.0315.8416.03+0.11+0.691.1916.04-0.061.040.210.170.03+0.430-0.31+0.120.1100000
25W02516.0416.0515.915.92-0.19-1.180.9315.850.441.060.210.170.03-0.10-0.04-0.140.0600000
25W01416.0416.151616.11+0.04+0.250.9316.1100.630.160.10.03-0.020+0.08+0.060.0700000
24W52515.9916.1115.9916.07+0.08+0.50.7516.050.120.970.190.160.03+0.130-0.17-0.040.0700000
24W51516.5716.5815.9915.99-0.69-4.143.5416.09-0.630.960.190.160.03-0.260+0.28+0.020.0600000
交易
週別		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
24W50516.8616.9116.6816.68-0.12-0.711.3716.590.540.990.20.170.03-0.130+0.19+0.070.0900000
24W49516.7716.8616.7316.8+0.05+0.30.7816.82-0.120.970.190.160.03+0.010+0+0.010.1100000
24W48516.5416.7616.5316.75+0.26+1.581.3916.77-0.120.990.20.160.03+0.20-0.11+0.080.100000
24W47516.3716.5116.3716.49+0.05+0.30.8516.440.30.70.140.110.02+0.060-0.03+0.020.0800000
24W46516.4816.6616.4316.44+0.06+0.371.416.370.430.740.150.120.02-0.130+0.12-0.010.0700000
24W45516.2516.416.0416.38+0.03+0.182.216.47-0.551.710.340.280.06+0.310-0.3+0.010.08+00000
24W44416.4816.4916.3416.35-0.12-0.730.9116.20.921.280.320.210.05-0.010+0.13+0.120.0500000
24W43516.6616.6616.3516.47-0.27-1.611.8516.390.491.170.230.190.04-0.050-0.07-0.130.05+00000
24W42516.7516.916.7116.74-0.03-0.181.1316.660.480.780.160.130.03-0.090+0.05-0.030.0600000
24W41417.0117.0216.7716.77-0.25-1.471.4716.710.360.590.150.10.03-0.010-0.02-0.030.0700000
24W40316.917.1516.8617.02+0.08+0.471.7116.870.880.40.130.070.02-0.030+0.0300.0600000
24W39517.1517.1916.9416.94-0.24-1.41.4616.850.530.830.170.140.03-0.110+0.06-0.050.0600000
24W38417.317.4217.1617.18-0.14-0.811.517.10.470.70.180.120.03-0.090+0.05-0.040.0800000
24W37517.1617.3217.1117.32+0.17+0.991.2217.270.290.80.160.140.03+0.070-0.07+00.0900000
24W36517.0317.1617.0117.15+0.12+0.70.8817.110.2390.818.215.33.07+900-0.03+900.0800000
24W3551717.1116.9917.03+0.01+0.060.7116.950.470.850.170.140.03-0.10+0.13+0.030.0700000
24W34516.9217.0516.8517.02+0.02+0.121.1817.04-0.120.820.160.140.03+00-0.03-0.030.0800000
24W33516.8217.0416.7917+0.22+1.311.4916.970.180.680.140.120.02+0.020-0.0200.0800000
交易
週別		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
24W32517.0217.1216.7316.78-0.18-1.062.316.82-0.241.090.220.180.04+0.220-0.05+0.180.0800000
24W31516.7516.9816.7516.96+0.29+1.741.3817.1-0.831.280.260.220.04+0.20-0.17+0.020.0600000
24W30316.7116.7816.6616.67-0.09-0.540.7216.7-0.180.360.120.060.0200-0.01-0.010.0400000
24W29516.6916.7816.6416.76+0.08+0.480.8416.670.541.550.310.260.05-0.30+0.39+0.090.0400000
24W28516.4716.6816.4316.68+0.31+1.891.5316.7-0.120.770.150.130.03+0.040+0.02+0.060.0700000
24W27516.3416.4416.2316.37-0.1-0.611.2816.44-0.431.090.220.180.04+0.280-0.39-0.110.0600000
24W26516.4916.5916.4616.47+0.02+0.120.7916.31.032.110.420.350.07+0.050-0.03+0.020.0400000
24W25516.6716.6716.4516.45-0.22-1.321.3216.45014729.324.24.84+1450+0.17+1450.0400000
24W24416.4516.6716.4216.67+0.15+0.911.5116.660.060.850.210.140.03+0.110-0.09+0.020.0700000
24W23516.3416.5316.316.52+0.22+1.351.4116.360.971.10.220.180.04+0.130-0.11+0.020.1100000
24W22516.3216.3216.1116.3-0.01-0.061.2916.35-0.310.890.180.140.03+0.10-0.18-0.080.0900000
24W21516.4316.4616.316.31-0.12-0.730.9716.3100.770.150.130.0300+0.04+0.040.0800000
24W20516.2416.4616.216.43+0.16+0.981.616.350.491.010.20.160.03+0.070+0+0.070.0900000
24W19516.0616.2916.0516.27+0.32+2.011.516.220.310.650.130.110.02+0.050-0.01+0.040.0800000
24W18415.9416.0315.9415.95+0.09+0.570.5716.04-0.560.820.20.130.03+0.160-0.22-0.060.0800000
24W17515.9716.0315.8615.86-0.09-0.561.0715.89-0.190.850.170.130.03-0.050-0.13-0.180.0600000
24W16516.0816.0815.8215.95-0.12-0.751.6215.96-0.060.990.20.160.03-0.090+0.03-0.060.0600000
24W15516.1616.2416.0416.07-0.11-0.681.2416.040.190.640.130.10.02-0.030+0.01-0.010.0700000
交易
週別		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
24W14316.3216.3516.1816.18-0.19-1.161.0416.1800.370.120.060.0200+0.02+0.020.0800000
24W13516.316.3816.2116.37+0.13+0.81.0516.360.060.640.130.10.02+00+0.04+0.040.0800000
24W12516.2116.271616.24+0.02+0.121.6616.32-0.490.80.160.130.03+0.010+0+0.020.0800000
24W11516.2516.2716.1816.22-0.01-0.060.5516.160.370.80.160.130.03+0.040-0.02+0.020.0800000
24W10516.0816.2316.0816.23+0.14+0.870.9316.220.060.950.190.150.03+0.080-0.04+0.040.07-0.030000
24W09416.0516.1316.0516.09+0.08+0.50.516.14-0.310.590.150.090.02-0.040+0.04+00.0600.03000
24W08515.9116.0215.8816.01+0.07+0.440.8816.06-0.310.940.190.150.03-0.250+0.25+0.010.0700.03000
24W07215.9115.9615.9115.94-0.17-1.060.3115.860.50.260.130.040.02-0.010-0.04-0.040.0900.03000
24W06116.1716.1816.1116.11-0.06-0.370.4315.950.990.320.320.050.05-0.130+0.1200.0900.03000
24W05515.8816.2215.8616.17+0.32+2.022.2716.070.620.720.140.120.02-0.010+0.04+0.030.1100.03000
24W045161615.8215.85-0.15-0.941.1215.820.190.710.140.110.02-0.170+0.1-0.080.1100.03000
24W03516.1116.241616-0.08-0.51.4915.940.370.720.140.120.02-0.060+0.08+0.020.13+00.03000
24W02515.9116.0915.8516.08+0.09+0.561.516.040.250.90.180.140.03+0.220-0.21+0.010.1300.03000
24W01416.3116.3115.9815.99-0.32-1.962.0215.860.810.720.180.120.03-0.20+0.16-0.040.1100.03000
23W52516.416.416.2516.31-0.12-0.730.9116.111.230.920.180.150.03-0.030+0.09+0.060.1400.03000
23W51516.4516.5916.3816.43+0.02+0.121.2816.350.491.210.240.20.04+0.280-0.14+0.140.1400.03000
23W5051616.4415.9916.41+0.42+2.632.8116.46-0.30.890.180.140.03+0.150-0.08+0.060.1100.03000
23W49515.8816.1315.6615.99+0.36+2.33.0115.940.311.440.290.230.05+0.430-0.44-0.010.0900.03000
交易
週別		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
23W48515.515.6315.3815.63+0.21+1.361.6215.68-0.320.910.180.140.03+0.140-0.05+0.090.0400.04000
23W47515.4815.6115.3215.42-0.06-0.391.8715.40.130.930.190.140.03+0.150-0.24-0.090.03+00.04000
23W46515.4415.5115.3815.48+0.06+0.390.8415.321.030.570.110.090.0200-0.03-0.030.0100.04000
23W45515.4315.4815.2215.42+0.18+1.181.7115.280.910.620.120.090.02-0.040+0.04+00.0100.04000
23W44514.9115.3214.8515.24+0.35+2.353.1615.210.20.750.150.110.02+0.050-0.0600.01-0.040.04000
23W43514.7214.9114.7114.89+0.15+1.021.3614.780.740.580.120.090.02+00+0+0.010.01-0.010.07000
23W42515.2615.2614.7114.74-0.4-2.643.6314.630.750.770.150.120.02-0.110+0.01-0.10.01+0.010.08000
23W41315.1115.2315.0615.14+0.15+11.1315.040.660.480.160.070.02+0.020-0.02+00.02-0.020.07000
23W40515.4415.4414.9814.99-0.5-3.232.9714.791.330.730.150.110.02-0.070-0.12-0.180.02+0.060.1000
23W39415.6915.7215.4915.49-0.2-1.271.4715.321.10.740.180.120.03-0.170+0.08-0.090.03+0.020.04000
23W38516.0116.0315.6815.69-0.39-2.432.1815.650.250.770.150.120.02-0.140+0.05-0.090.05+0.020.02000
23W37516.1616.1616.0416.08-0.07-0.430.7415.9210.790.160.130.03-0.040-0.02-0.050.0600000
23W36516.2416.2416.0816.15-0.12-0.740.9816.110.250.620.120.10.02+0.010-0.02-0.020.0700000
23W35516.0616.2716.0516.27+0.24+1.51.3716.170.610.780.160.130.03+0.020-0.06-0.040.0600000
23W3451616.115.8116.03+0.03+0.191.81160.190.70.140.110.02-0.140+0.09-0.050.06+00000
23W33516.4316.4315.9716-0.43-2.622.815.950.310.780.160.130.03-0.120+0.02-0.10.0800000
23W32516.316.516.2916.43+0.15+0.921.2916.320.670.660.130.110.02+0.030-0.05-0.030.0900000
23W31416.4916.5916.1516.28-0.21-1.272.6716.29-0.060.430.110.070.02+0.030-0.06-0.040.0900000
交易
週別		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
23W30516.4416.5516.4416.49+0.06+0.370.6716.480.060.760.150.130.03+0.030-0.01+0.020.08-0.010000
23W29516.316.516.2516.43+0.2+1.231.5416.44-0.060.690.140.110.02+0.080-0.01+0.070.0800.01000
23W28516.1516.2816.0716.23+0.05+0.311.316.160.430.830.170.130.03-0.040+0.01-0.020.0700.01000
23W27516.3516.4616.1816.18-0.08-0.491.7216.070.680.660.130.110.02+0.090-0.03+0.060.0800.01000
23W26516.1416.316.1416.26+0.12+0.740.9916.29-0.180.650.130.110.02+0.110-0.05+0.060.0600.01000
23W25316.1416.1816.0416.14+0.02+0.120.8716.16-0.120.740.250.120.04+0.120+0.01+0.140.0500.01000
23W24516.0216.1316.0216.12+0.08+0.50.6916.13-0.060.850.170.140.03+0.170-0.22-0.050.0400.01000
23W23516.0616.091616.04-0.03-0.190.56160.250.70.140.110.0200-0.13-0.130.0200.01000
23W22515.9416.0915.916.07+0.12+0.751.1916.010.370.650.130.10.02-0.020-0.05-0.070.0200.01000
23W21516.0316.0515.9115.95-0.14-0.870.8715.860.560.650.130.10.02-0.020-0.05-0.070.0200.01000
23W20516.3716.3716.0916.09-0.3-1.831.7115.911.120.590.120.10.02-0.020-0.04-0.060.03+00.01000
23W19516.3516.3916.2516.39+0.08+0.490.8616.280.670.630.130.10.0200+0.02+0.020.0300.01000
23W18416.3516.4416.3116.31-0.04-0.240.816.260.310.460.120.080.0200+0.03+0.030.0300.01000
23W17516.1916.4116.1416.35+0.17+1.051.6716.36-0.060.680.140.110.02+0.010+0.03+0.040.03+00.01000
23W16516.2416.2416.1416.18-0.05-0.310.6216.070.680.590.120.10.02-0.010-0.03-0.040.0300.01000
23W15516.3216.3516.2116.23-0.07-0.430.8616.130.620.610.120.10.02-0.010+0.06+0.050.0300.01000
23W14216.1216.3316.1216.3+0.37+2.321.3216.250.310.390.190.060.03+0.050-0.04+0.010.03+00.01000
23W13515.9715.9915.8515.93+0.01+0.060.8816.01-0.50.690.140.110.0200-0.01-0.020.0200.01000
交易
週別		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
23W12516.0716.1115.8515.92-0.18-1.121.6115.890.190.660.130.110.02+00-0.06-0.060.0300.01000
23W11516.1316.1915.9816.1+0.04+0.251.3116.100.730.150.120.02+00-0.06-0.050.0200.01000
23W1051616.0615.916.06+0.24+1.521.0116.14-0.51.070.210.170.03-0.030+0.05+0.020.02-0.010.01000
23W09315.9715.9715.7915.82-0.15-0.941.1315.83-0.060.490.160.080.03-0.020-0.02-0.040.0300.02000
23W08515.9615.9715.7815.97+0.02+0.131.1915.840.810.810.160.130.03-0.10-0.06-0.160.03+0.010.02000
23W07516.0616.0815.9215.95-0.2-1.240.9915.880.440.980.20.160.03+0.030-0.14-0.120.04+00.01000
23W06516.5216.5216.0916.15-0.28-1.72.6215.871.730.730.150.120.02-0.10+0.01-0.090.0400000
23W05516.1116.4916.1116.43+0.29+1.82.3516.161.640.710.140.120.02-0.0200-0.030.0500000
23W03216.1916.1916.0316.14-0.04-0.250.9916.030.680.260.130.040.0200-0.02-0.020.0600000
23W0251616.215.8616.18+0.29+1.832.1416.020.990.530.110.080.02+00-0.07-0.070.0600000
23W01415.9215.9715.8715.89-0.07-0.440.6315.97-0.50.510.130.080.02+00-0.02-0.020.0600000
22W53516.1816.1815.9415.96-0.21-1.31.4815.860.630.630.130.10.02-0.010+0.08+0.060.0500000
22W52516.6916.6916.0916.17-0.6-3.583.5816.020.930.790.160.130.03-0.010+0.01+00.0600000
22W51516.5116.816.4616.77+0.16+0.962.0516.491.670.710.140.120.02+00+0.02+0.020.0600000
22W50516.4516.6116.3316.61+0.25+1.531.7116.371.440.810.160.130.03-0.090-0.02-0.110.0600000
22W49516.116.416.0416.36+0.47+2.962.2716.270.550.640.130.10.02-0.010-0.02-0.030.0700000
22W48515.6715.9915.6715.89+0.15+0.952.0315.880.060.710.140.110.02+0.030-0.04-0.010.0700000
22W47515.3615.7915.2215.74+0.32+2.083.715.590.950.50.10.080.02-0.030-0.01-0.040.0700000
交易
週別		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
22W46515.215.515.0915.42+0.22+1.452.715.47-0.320.590.120.090.02-0.030+0-0.030.0700000
22W45515.2715.3215.1715.2-0.02-0.130.9915.090.720.610.120.090.02-0.060+0.03-0.030.0700000
22W44514.5815.2714.5815.22+0.49+3.334.6815.190.20.630.130.090.02+0.050-0.09-0.040.0800000
22W43515.0615.1314.7314.73-0.36-2.392.6514.581.020.670.130.10.02-0.090+0.01-0.080.0700000
22W42415.3115.3115.0215.09-0.35-2.271.8814.940.990.480.120.070.02-0.020-0.01-0.030.09+00000
22W41515.3115.7315.3115.44+0.2+1.312.7615.290.970.730.150.110.02+0.060-0.06+00.0900000
22W40515.9115.9815.2415.24-0.76-4.754.6315.32-0.520.90.180.140.03-0.040-0.03-0.070.0800000
22W39516.4116.4115.9316-0.47-2.852.9115.970.190.770.150.120.02-0.160+0.1-0.060.0900000
22W38516.4416.5216.3316.47+0.05+0.31.1616.350.730.670.130.110.02-0.030+0.02-0.010.100000
22W37416.3816.516.2516.42+0.11+0.671.5316.370.30.430.110.070.02+0.060-0.1-0.030.1100000
22W36516.6716.7216.2716.31-0.31-1.872.7116.3100.990.20.160.03-0.110+0.13+0.020.100000
22W35516.716.716.4916.62-0.16-0.951.2516.610.060.970.190.160.03-0.130+0.07-0.060.1100000
22W34517.0417.0616.7816.78-0.15-0.891.6516.561.310.520.10.090.02-0.050+0.02-0.040.1300000
22W33516.817.0416.7316.93+0.04+0.241.8416.850.470.720.140.120.02+0.090-0.08+0.010.1300000
22W32516.5616.9116.5616.89+0.34+2.052.1116.661.360.790.160.130.03+0.030+0.02+0.060.1200000
22W31516.2716.5616.2416.55+0.5+3.121.9916.50.30.570.110.090.02+0.020-0.0200.1200000
22W30515.7516.0515.6516.05+0.29+1.842.5416.17-0.750.710.140.110.02+0.060-0.12-0.050.1200000
22W29515.8715.8715.7215.76-0.15-0.940.9415.78-0.130.620.120.10.02-0.050+0.04-0.010.1100000
交易
週別		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
22W28515.9815.9815.8815.91+0.14+0.890.6315.810.630.60.120.10.02-0.020-0.01-0.030.1200000
22W27515.8915.8915.6815.77-0.12-0.761.3215.92-0.950.720.140.110.0200+0.03+0.020.12+00.01000
22W26516.0516.0515.6815.89-0.19-1.182.315.840.310.930.190.150.03-0.080+0.04-0.040.1200000
22W25516.5216.5215.8516.08-0.45-2.724.0515.960.750.880.180.140.03-0.150+0-0.150.12+00000
22W24516.716.716.4816.53-0.11-0.661.3216.351.090.580.120.10.02-0.0300-0.030.1400000
22W23416.7916.7916.4716.64-0.06-0.361.9216.610.180.490.120.080.0200-0.02-0.020.1400000
22W22516.4516.716.3816.7+0.37+2.271.9616.690.060.580.120.10.0200-0.04-0.040.1400000
22W21516.416.4316.2116.33-0.08-0.491.3416.36-0.180.570.110.090.02-0.020-0.02-0.030.1500000
22W20516.4216.4216.1916.41-0.12-0.731.3916.350.370.840.170.140.03-0.010+0-0.010.15+00.01000
22W19416.7216.7416.4216.53-0.38-2.251.8916.311.330.760.190.130.03+0.0700+0.060.15+00000
22W18516.916.9716.716.91+0.07+0.421.616.611.770.670.130.110.02+0.080+0.01+0.10.1400000
22W17517.2217.2216.8416.84-0.38-2.212.2116.80.240.820.160.140.03-0.230+0.05-0.180.1300000
22W16517.4717.4717.1617.22-0.46-2.61.7517.041.050.710.140.120.02-0.080+0.07-0.020.16+00000
22W15317.8317.8317.5317.68-0.15-0.841.6817.381.70.360.120.060.0200+000.1700000
22W14517.3217.8317.3217.83+0.49+2.832.9417.80.170.740.150.130.03+0.10-0.11-0.020.1700000
22W13517.4217.5517.2217.34-0.08-0.461.8917.240.580.740.150.130.03-0.160+0.11-0.050.1600000
22W12517.6117.6117.3117.42-0.2-1.141.717.40.110.890.180.160.03-0.140-0.07-0.210.18+00000
22W11517.8417.8417.5517.62-0.26-1.451.6217.560.340.720.140.130.03-0.130+0.05-0.080.1900000
交易
週別		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
22W10418.1818.217.817.88-0.1-0.562.2217.80.450.570.140.10.03-0.040-0.04-0.080.2100000
22W09518.5918.5917.9317.98-0.6-3.233.5518.12-0.781.040.210.190.04+0.320-0.36-0.050.2100000
22W08518.6818.6818.4318.58-0.08-0.431.3418.480.540.90.180.170.03-0.250+0.05-0.20.1700000
22W07518.919.0118.6518.66-0.5-2.611.8818.650.050.630.130.120.02-0.130+0.01-0.130.200000
22W05319.2719.2719.0819.16-0.01-0.050.9918.970.990.390.130.070.02-0.010-0.02-0.040.2200000
22W04519.1819.1818.8719.17-0.19-0.981.619.24-0.370.780.160.150.03-0.090-0.02-0.110.2300000
22W03519.519.519.3519.36-0.21-1.070.7719.131.190.730.150.140.03-0.150+0.07-0.080.2500000
22W02520.220.2119.5719.57-0.52-2.593.1919.410.820.720.140.140.03-0.160-0.01-0.170.2700000
22W01420.120.1720.0520.09-0.02-0.10.620.1-0.050.460.110.090.02+0.010-0.0100.3100000
21W52520.4520.5120.1120.11-0.33-1.611.9620.060.250.560.110.110.02-0.010+0-0.010.3100000
21W51520.3220.5220.2520.44+0.16+0.791.3320.4400.710.140.150.03+0.030-0.0300.3100000
21W50520.320.3120.1920.28000.5920.2800.490.10.10.02+0.030-0.02+0.020.300000
21W49520.0220.319.9520.28+0.25+1.251.7520.3-0.10.480.10.10.02+0.0100+0.010.300000
21W48520.1520.1719.9420.03-0.11-0.551.1419.990.20.490.10.10.02-0.050+0-0.040.300000
21W47520.220.220.0320.14-0.11-0.540.8420.19-0.250.540.110.110.0200-0.02-0.030.300000
21W46520.320.3520.1920.25+0.06+0.30.7920.190.30.590.120.120.02-0.020+0.03+0.010.300000
21W45520.0720.1919.9720.19+0.13+0.651.120.33-0.690.530.110.110.0200+0.01+0.010.3100000
21W44519.920.1219.920.06+0.19+0.961.1120.1-0.20.550.110.110.02+00-0.01-0.010.3100000
交易
週別		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
21W4352020.0319.8319.87-0.19-0.95119.9-0.150.530.110.110.0200-0.01-0.020.3100000
21W42419.8220.0619.7920.06+0.25+1.261.3619.990.350.450.110.090.02+0.010+0.01+0.020.3100000
21W41520.0720.0919.819.81-0.2-11.4519.82-0.050.630.130.130.03-0.020-0.03-0.050.3100000
21W40520.2420.2519.9120.01-0.25-1.231.68200.050.680.140.140.03-0.130+0.05-0.080.31+00000
21W39320.5520.5520.2620.26-0.24-1.171.4120.160.490.240.080.050.02-0.010+0.01-0.010.3200000
21W38520.6220.7120.4820.5-0.16-0.771.1120.430.340.580.120.120.02-0.020-0.01-0.020.3200000