≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00646 元大S&P500 (還原股價) / K線圖(周)

00646 元大S&P500

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
76.676.3+0.3+0.39%0.46%76.6576.776.35
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%)
2,0101.54億9232.18張/筆76.576.14 (+0.6%)
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)
1,3781.05億2,724506張/筆76.29+0.2 (+0.26%)

連續漲跌: 連2漲  ( +0.5元 / +0.66%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 沉睡的美股巨頭將醒？00757下半年領漲全體指數型美股ETF (Anue鉅亨 08/19 17:55)

• 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)

• 〈焦點股〉台股飆漲千點！海外ETF領軍衝鋒 00988A居績效、人氣雙冠王 (Anue鉅亨 06/15 11:51)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00646 元大S&P500 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555周｜股價已還原
周成交價: 76.6元 (+0.75元/ +0.99%)成交均張: 1,771張/日成交均額: 1.35億元/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6高
-
首日上漲
(+0.75元/ +0.99%)
第150高
近8周新低
第109高
近8周新低

* 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
76.3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
'16/09/19
~09/17
15年20年今年
01/02
~09/17
起算價76.27676.577.274.266.662.25644.438.120--67.9
漲跌價+0.15+0.3-0.2-0.95+2.05+9.75+14.2+20.2+31.9+38.2+56.2--+8.4
漲跌幅+0.2%+0.39%-0.26%-1.23%+2.76%+14.7%+22.8%+36.1%+72%+100%+281%--+12.4%
振幅0.46%1.12%2.68%2.65%8.01%23.1%26.8%51.5%84.2%119%299%--22.7%
成交張數5,4388,5852.67萬6.01萬18.6萬39.7萬92.6萬186萬253萬295萬353萬--59.8萬
成交金額4.15億6.53億20.5億46.1億142億293億644億1,198億1,538億1,703億1,865億--429億
週轉率0.85%1.35%4.19%9.41%29.1%62.2%145%292%397%462%553%--93.7%

* 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
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
26W38575.976.775.876.6+0.75+0.991.1276.40.278.851.776.751.35-0.02+0.49-4.09-3.630.57+00.07002.94
26W37576.87775.675.8-1.7-2.191.8175.540.4113.82.7710.62.11+0.32+0.44-9.19-8.430.57-0.010.06003.12
26W36576.677.67677.6+0.7+0.912.0877.450.1318.93.7914.52.91+0.11+0.08-12.8-12.60.53-0.090.07002.74
26W35576.877.276.776.8+0.1+0.130.5976.760.1113.72.7510.62.11-0.16+0.46-10.1-9.840.53+0.010.16001.22
26W34578.578.576.676.8-1.85-2.352.4276.520.313.52.710.52.09+0.03-0.45-5.13-5.550.55+0.10.15001.32
26W33578.778.878.278.6+0.35+0.450.778.530.0814.12.8311.12.22-0.04+0.12-8.4-8.320.5500.05004
26W32576.2797678.2+2.05+2.693.9478.54-0.3717.33.4713.52.7-2.44+0.1-7.08-9.420.57-0.010.05003.7
26W3157676.274.676.2+0.7+0.932.1276.030.2322.24.4316.73.35+1.380+11.1+12.41-0.010.06003.23
26W3057676.675.275.5-0.55-0.721.7175.190.418.151.636.191.24+1.43+0.54-3.51-1.540.79+00.08002.63
26W29576.276.975.876+0.3+0.41.5275.910.1818.23.6313.92.77-0.35+1.43-9.11-8.020.54+0.010.07002.7
26W28475.476.175.475.8+0.55+0.73175.670.1112.63.159.552.39-0.84+0.2-5.35-5.990.6400.06003.08
26W27573.475.273.475.2+1.85+2.522.4575.33-0.1812.72.549.471.89+0.13+0.25+2.5+2.880.78+0.020.07002.94
26W26574.374.473.173.4-0.9-1.211.8273.140.2913.72.7410.12.02-0.34+0.18-0.59-0.750.4-0.040.05004
26W25474.37574.274.2+0.7+0.951.0274.040.299.382.3571.75-0.25-0.18-2.53-2.970.4700.09002.13
26W24573.673.872.473.6-1.15-1.541.8773.550275.3919.83.96+0.01-0.25+9.7+9.460.48+0.060.1002.02
26W23574.875.374.474.7001.274.360.4612.62.539.461.89+0.01+0.02-2.36-2.330.4800.04004.65
26W22574.474.87474.7+0.45+0.611.0874.60.1314.62.9210.92.17+0.16+0.72-4.79-3.910.48-0.010.04004.44
26W21573.274.27374.2+0.3+0.411.6274.29-0.0523.94.7817.63.52-0.85+0.43-14.8-15.20.45-0.090.05003.85
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
26W2057374.472.874+1.4+1.932.2174.03-0.1115.53.0911.32.27-0.6+0.05+3.11+2.570.63+0.010.14001.4
26W195727371.672.6+1.6+2.262.0472.57-0.0330.56.122.14.42-0.61+0.24-7.51-7.880.73+0.060.13001.53
26W18470.871.270.571+0.6+0.85171.08-0.1911.72.938.312.08-1.02-0.1+0.25-0.870.8400.07002.94
26W1757070.67070.4+0.5+0.720.8670.49-0.212.72.548.941.79+0.12+0.13-1.41-1.161.06-0.040.07002.86
26W16567.87067.669.8+1.7+2.493.4570.49-0.9211.52.317.961.59-0.80-0.96-1.761.04+0.010.11001.8
26W15466.368.26668.2+2.7+4.133.2868.3-0.2210.32.566.91.73-0.13+0.19-0.93-0.871.19+00.1001.96
26W14463.966.263.665.4003.965.86-0.6315.63.8910.12.52-0.34+0.26-6.38-6.461.22-0.240.1003
26W13565.866.465.265.4-1.05-1.581.9565.090.5514.22.839.311.86-0.68+0.28-8.86-9.261.29+0.260.34000.88
26W12567.167.666.466.5-0.6-0.891.7965.990.7614.92.989.961.99+1.58+0.2-8.69-6.911.43+0.010.09003.45
26W115676866.167.1-1.1-1.612.8667.11-0.0217.33.4611.62.32-0.54+0.25-2.67-2.951.14-0.020.08006.25
26W10567.268.467.268.2+0.05+0.071.9168.120.1220413.62.72+2.37+0.27-7.58-4.941.59-0.020.1004.76
26W09468.868.867.768.2-0.65-0.941.668.060.1318.44.6112.53.13-1.08+0.46-11.1-11.71.72+0.050.13003.85
26W07369.169.268.868.8+1.35+20.6768.670.197.282.435.021.67-0.43+0.08-0.71-1.061.94+00.08006.49
26W06568.569.367.267.4-0.85-1.243.0767.56-0.1621.74.3414.82.96+3.980+1.37+5.352.04-0.030.0800.019.21
26W0556868.867.868.3-0.3-0.441.4668.43-0.219.33.8513.22.63+0.33+0.5+0.1+0.931.71-0.040.1100.016.54
26W04568.468.767.668.6-0.2-0.291.5368.63-0.0415.13.0210.32.06-0.48+0.2-3.44-3.721.64-0.190.1500.014.67
26W03568.869.468.668.8+0.15+0.221.0968.780.0322.34.4715.43.08+0.02-0.05+0.44+0.411.74+0.190.3400.012.35
26W02567.868.867.668.6+0.8+1.181.6968.550.1438.77.7526.55.3+1.13+0.17-12.3-111.74-0.030.1500.015.23
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
26W01468.468.467.667.8-0.55-0.81.2467.770.1227.26.818.54.63-0.5+0.03-1.69-2.161.56+00.19+00.014.28
25W52467.768.567.768.4+1.3+1.941.1968.310.1318.74.6812.83.19-0.49+0.08-14.5-14.91.67+0.020.1900.013.23
25W51567.267.466.567.1-0.5-0.741.2667.060.0512.22.438.151.63-0.550-2.74-3.31.8-0.030.1700.013.61
25W50567.567.666.767.6+0.1+0.151.4167.66-0.0913.42.678.971.79-0.35-0.35-1.95-2.651.93+0.110.19+00.013.11
25W49567.267.66767.5+0.2+0.30.8967.450.0813.32.678.971.79+1.13-0.05+3.19+4.272.0100.09005.81
25W48565.267.465.167.3+2.85+4.423.4967.080.336.671.334.420.88-0.05+0.24-0.81-0.621.77-0.040.09005.75
25W47565.26664.364.4-1.35-2.052.6664.330.1923.84.7515.53.1-0.22-0.1+2.78+2.461.78+0.040.13003.82
25W46565.66765.565.8+0.5+0.772.365.640.2422.34.4714.82.97-2.18-0.08-10.9-13.21.83+0.020.1005.26
25W45566.166.264.865.3-0.8-1.212.1965.46-0.2444.18.83295.79+4.11-0.4+12.9+16.63.25-0.010.08006.33
25W4456666.565.766.1+1.6+2.481.2465.940.2428.35.6618.73.73+0.37-1.1-0.21-0.943.23-0.010.09005.56
25W43464656464.5+1.2+1.91.7464.61-0.1825.76.4216.64.14+3.57+0.07+4.71+8.353.45-0.020.1004.95
25W42563.564.263.263.3-1.25-1.941.5563.230.1117.93.5811.42.28+0.87-1.22+5.48+5.132.84+0.040.12+00.015.04
25W41364.464.663.864.6+0.35+0.551.2564.67-0.1930.910.319.86.62+3.83+0.23+3.93+7.992.74+0.010.08006.17
25W40463.564.363.564.2+1+1.581.2764.060.2214.63.649.312.33-0.62+0.27-7.74-8.081.89-0.020.07007.35
25W3956363.56363.2+0.55+0.880.863.10.1527.95.5817.73.53+1.26+0.5-5.82-4.061.94+0.010.09005.62
25W38562.462.862.262.6+0.35+0.561.1262.480.2726.45.2916.53.3-0.880-9.07-9.951.87-0.020.0800.018.97
25W37562.362.561.762.3-0.1-0.161.2862.280.0425.65.1315.93.18+0.730+8.75+9.481.5900.100.018.08
25W36561.962.661.662.4+0.4+0.651.4562.52-0.1926.45.2816.43.27+1.840+13.1+151.21-0.050.100.017.84
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
25W35561.462.261.262+1.15+1.891.6462.31-0.527.65.51173.4+2.680+11.6+14.31.41-0.080.15+00.015.96
25W34560.661.260.460.8001.3161.05-0.3422.14.4213.42.69+0.30+13+13.31.22-0.080.2300.013.43
25W33559.860.959.660.8+1.4+2.352.160.93-0.1315.63.129.411.88+0.760+9.29+10.11.68+0.050.31-0.020.012.6
25W3255959.858.459.4+0.05+0.082.3659.230.378.511.75.031.01-0.710-1.7-2.421.87+0.020.26+0.020.0310.1
25W3155960.25959.4+0.75+1.282.0559.210.3210.12.036.031.21+0.620-0.86-0.242.05+0.020.2400.013.38
25W3055858.857.858.6+0.55+0.951.6458.72-0.1112.52.57.281.46+1.540+5.97+7.521.27-0.010.22+00.013.62
25W29557.258.156.958.1+0.85+1.482.158.11-0.027.681.544.420.88+0.480+0.53+1.020.97-0.050.2300.013.07
25W28556.657.456.457.2+0.85+1.511.657.220.056.531.313.720.74+0.130+0.6+0.730.88-0.030.27+00.013.28
25W27556.256.856.156.4+0.7+1.261.2656.65-0.448.321.664.70.94+1.560-0.36+1.210.84+0.020.300.012.3
25W2655556.25555.7+0.6+1.092.1856.11-0.74234.612.82.56+4.130+5.84+9.971.15+0.020.2900.012.45
25W25555.455.65555.1-0.05-0.091.0955.14-0.078.111.624.480.9+0.070+0.7+0.760.76-0.010.27-0.060.013.72
25W24556.256.554.855.2-0.7-1.253.1355.26-0.211.92.386.61.32-0.530+4.18+3.650.75-0.040.28+00.0724.2
25W23555.456.15555.8-0.25-0.451.8756.16-0.5610.22.035.661.13-0.410-1.94-2.360.84-0.020.32+0.060.0620.3
25W22454.856.254.656.1+1.35+2.472.9254.932.099.462.365.221.31+0.290+1.72+2.010.9-0.020.3300.012.11
25W21555.756.254.754.8-0.9-1.622.7954.380.6810.72.145.941.19-0.190+1.16+0.970.84-0.090.36-0.010.012.53
25W20554.455.954.255.6+1.95+3.633.0756.13-0.8624.14.8213.32.66-0.360-2.11-2.470.88-0.10.45+0.010.023.56
25W19554.654.65253.7-1.55-2.814.6253.480.4126.45.28142.81-0.150-9.47-9.610.93+0.050.5500.011.27
25W1845656.55555.2-0.7-1.252.6854.641.114.63.668.162.04-0.360+0.83+0.480.96+0.010.5+00.011.4
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
25W17553.656.152.656+1.75+3.236.5556.13-0.3213.12.637.151.43-0.460-4.08-4.541.05+00.4900.011.23
25W16555.255.253.754.2-0.15-0.282.7653.641.0318.63.7210.22.03-0.02-0.11-3.1-3.231.14-0.750.4800.011.24
25W15550.756.650.254.4-4.05-6.931154.43-0.1545.49.0823.84.76+0.91+0.11-19.6-18.61.17+0.611.23+00.010.49
25W14357.558.657.458.4-0.7-1.181.8658.71-0.536.422.143.721.24-0.140-2.65-2.790.97+0.130.62000.48
25W13558.859.858.859.1+0.6+1.031.7157.732.329.121.825.411.08-0.060-2.34-2.41+0.020.49000.61
25W12557.95957.858.5+1.1+1.922.0958.420.1418.43.6810.72.15+0.370-14.6-14.20.99+0.150.47000.64
25W1155959.257.257.4-1.8-3.043.2958.09-1.217.53.510.12.02-1.120-7.07-8.190.97-0.240.32000.94
25W10561.261.259.159.2-1.95-3.193.5259.160.0720.64.1312.42.48-0.110-13.8-13.91.01+0.130.56000.54
25W09461.661.960.861.2-1.45-2.321.6860.051.834.18.5420.95.23-0.220+8.18+7.951.05+0.050.43000.69
25W08562.76362.562.6-0.25-0.40.7261.491.7741.18.2325.85.16-0.080+4.42+4.341.09-0.060.3900.011.55
25W07562.162.861.862.8+0.45+0.721.662.450.6428.45.6817.73.54-0.150-12.7-12.91.08-0.010.4400.011.58
25W06561.662.561.262.4+0.15+0.242.0961.621.2521.34.2513.22.63-0.360-5.42-5.771.14-0.040.45+00.011.55
25W04361.662.261.262.2+1+1.631.7162.27-0.0318.96.311.73.89-0.180-11.2-11.41.21+0.040.49000.61
25W03560.261.46061.2+0.4+0.662.4761.63-0.6223.14.6314.12.81-0.280-9.88-10.21.26+0.110.45000.67
25W02560.961.460.660.8+0.6+11.3359.971.4529.55.9183.6-3.260-21-24.31.31-0.080.34000.88
25W01461.261.260.260.2-1.4-2.271.6261.13-1.4664.316.138.89.7+7.910+42.2+50.12.22-0.180.42000.71
24W52560.561.960.561.6+1.85+3.092.3461.120.869.311.865.721.14-0.070-4.56-4.631.02+00.6000.5
24W51561.561.859.759.8-1.75-2.843.3360.53-1.2215.43.099.371.87+0.150-8.99-8.841.03+0.130.6000.5
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
24W50561.661.961.261.6+0.05+0.081.0661.390.2610.62.136.551.31+0.130-6.8-6.671.04+0.010.47000.64
24W49561.361.961.261.5+0.25+0.411.2261.55-0.0821.44.2713.22.63+0.240-17-16.81.02-0.090.46000.65
24W48560.961.460.661.2+0.8+1.321.3261.170.1325.65.1315.73.14+0.130-21.8-21.71.03+0.030.55000.55
24W47559.860.659.660.4+0.2+0.331.6660.61-0.2613.22.647.931.59-0.240-9.06-9.311.03+0.030.51000.58
24W46560.26160.260.2+0.3+0.51.4259.471.2916.23.259.861.97+0.30-9-8.71.15+0.060.48000.62
24W45557.160.45760+2.8+4.95.9560.08-0.2225.95.1815.33.06+0.170-21.3-21.21.06-0.010.42000.71
24W44458.458.75757.2-1.1-1.892.8357.040.1910.62.646.151.54-0.070-8.21-8.271.04+0.020.43000.92
24W43558.858.858.158.2-0.45-0.771.2858.10.2614.22.848.321.66-0.020-12.2-12.21.0300.42000.95
24W42558.45958.458.7+0.55+0.951.1258.630.127.391.484.340.87-0.290-5.19-5.481.07+0.010.42001.18
24W41457.658.257.258.2+1.1+1.931.7558.35-0.347.91.974.561.14+0.370-5.9-5.521.15+00.41001.22
24W40356.857.556.657+0.05+0.091.6757.45-0.75.621.873.211.07-0.070-2.35-2.42100.4001.24
24W3955757.456.857+0.2+0.350.8856.550.7910.52.116.031.21-0.080-6.4-6.471.0100.41001.23
24W38456575656.8+0.8+1.431.8756.88-0.147.741.934.371.09-0.110-2.02-2.131.04+00.41001.22
24W37554.25654.256+1.15+2.13.3756.12-0.214.530.912.50.5-0.040-0.31-0.351.08+0.020.41001.23
24W36556.356.654.754.8-1.05-1.883.4953.811.95.521.13.070.61-0.080-1.96-2.051.09-0.020.39+001.29
24W3555656.155.555.9+0.1+0.181.0856.26-0.644.450.892.490.5-0.040-1.1-1.141.11+0.010.4000.99
24W345565655.455.8-0.3-0.531.0756.13-0.595.661.133.160.63+0.040-1.49-1.451.12-0.010.39+001.02
24W33553.856.253.856.1+2.45+4.574.3855.880.394.210.842.310.46-0.080-1.27-1.351.13-0.020.4000.75
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
24W325545452.853.6-1.65-2.982.1753.94-0.5412.72.546.791.36-1.140+0.08-1.061.15+0.010.42000.72
24W3155656.855.255.3-0.35-0.632.7954.621.235.941.193.330.67-1.480-0.69-2.171.44+0.040.4+001
24W30356.456.955.255.6-1.1-1.942.9155.81-0.29175.669.553.18+3.460+7.08+10.52.34+00.36000.83
24W2955757.756.656.8+0.25+0.441.8656.151.068.871.775.081.02-0.020-4.38-4.391.42-0.010.36000.84
24W28556.257.356.256.5+0.3+0.532.0556.93-0.7618.63.7310.62.12-0.010-7.26-7.261.4400.37000.82
24W27555.456.455.356.2+0.65+1.171.9856.32-0.2121.44.28122.4-1.450-16.2-17.61.4500.37000.81
24W2655555.854.855.6+0.5+0.911.7355.160.747.49.4926.25.23+10.70+24.5+35.22.72+00.37000.81
24W25554.855.554.655+0.25+0.461.5555.1-0.0926.25.2414.42.89+1.380+15.7+17.11.7400.37000.81
24W24454.15554.154.8+0.8+1.481.5754.720.1514.93.738.152.04-0.050-5.94-5.991.37+00.37000.81
24W23553.554.153.254+1.05+1.981.753.670.6113.62.737.351.47-0.660-8.12-8.781.34+0.020.37000.82
24W22553.253.352.753001.1353.34-0.7412.92.576.821.36-0.40-3.62-4.021.57-0.090.34+000.87
24W21553.353.652.953-0.3-0.561.4153.27-0.614.82.957.871.57+0.440+4.98+5.421.69+0.080.43000.46
24W20552.853.352.653.2+0.4+0.761.4253.160.1723.84.7512.62.51-0.670-10.2-10.91.57+0.050.35000.58
24W19551.652.851.652.8+1.55+3.022.5352.670.3415.73.148.221.64-1.380-11.7-13.11.7500.3000.68
24W18451.7525151.3-0.35-0.681.8451.61-0.611.72.936.061.51-1.780-6.47-8.252.37-0.020.3000.67
24W17550.251.650.251.6+1.55+3.092.9951.68-0.0616.43.288.371.67-0.960-0.17-1.133.79+0.250.32000.62
24W16551.651.849.950.1-2.1-4.023.5450.26-0.32275.4113.72.74+2.290+5.84+8.133.52-0.080.08+002.63
24W15551.952.251.452.2+0.3+0.581.5451.421.4928.45.6814.72.94+10+10.1+11.12.31+0.10.16000.64
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
24W14352.452.651.851.9-0.65-1.241.4351.93-0.063.951.322.060.69-1.140-0.32-1.461.98+00.06+003.45
24W13552.252.651.852.6+0.25+0.481.5352.270.5318.73.749.721.94+1.950+1.11+3.062.49-0.020.06+001.82
24W12550.652.350.452.3+1.45+2.853.7452.030.5213.82.777.121.42-0.170-9.28-9.451.99+0.040.08000
24W11550.250.850.150.8+0.35+0.691.4950.34111.32.255.71.14-0.170-7.48-7.652.0900.04000
24W10550.450.65050.5+0.2+0.41.3750.060.8720.24.0310.22.03+0.220-12.4-12.22.400.04000
24W09450.150.449.950.3+0.05+0.10.9850.49-0.3816.44.18.222.06+0.760-13.4-12.62.44-0.010.05+002.13
24W08549.250.248.750.2+0.92+1.863.149.930.6415.53.117.691.54-0.760-9.68-10.42.32+0.030.06000
24W07248.749.348.749.3+0.89+1.841.3248.791.096.813.413.351.67-0.890-4.64-5.532.14+0.010.03000
24W06148.248.448.248.4+0.43+0.90.5448.180.543.363.361.631.63-0.340-2-2.342.36+00.02000
24W05547.34847.248+0.72+1.521.7348.12-0.2323.14.62112.2-1.180+0.56-0.632.1800.02000
24W04547.147.44747.3+0.65+1.391.0347.56-0.5742.18.4219.83.97+130+23+364.3700.02000
24W03546.146.946.146.6+0.63+1.371.7847.22-1.2416.93.397.881.58+0.120+6.2+6.323.01-0.010.02000
24W02545.346.245.146+0.81+1.792.4646.26-0.54214.219.631.93+3.40+10.9+14.32.89+00.03000
24W01445.845.845.245.2-0.55-1.21.3345.21-0.024.861.212.20.55+0.540+1.62+2.162.1+0.010.03000
23W5254646.345.745.8-0.27-0.591.3545.320.947.231.453.320.66-0.160-0.4-0.562.18-0.010.02000
23W5154646.645.946+0.06+0.131.6546.05-0.078.231.653.810.76-0.480-3.78-4.262.06+0.020.03000
23W50545464546+1.2+2.682.4645.750.469.771.954.460.89-0.050-3.13-3.182.02-0.020.01000
23W49544.744.944.544.8+0.14+0.310.944.9-0.316.431.292.880.58-0.640-1.23-1.875.03+0.020.03000
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
23W48544.94544.344.6-0.25-0.561.5644.92-0.672.580.521.150.23-0.10-0.95-1.055.1200.01000
23W47544.844.944.344.9+0.07+0.161.2544.820.115.621.122.510.5+0.290-2.32-2.035.16-0.010.02000
23W46544.14544.144.8+1.14+2.612.0444.610.429.711.944.340.87-0.720-6.14-6.865.1+00.03000
23W45543.443.943.443.7+0.38+0.880.9744.38-1.654.380.881.910.38+0.20+1.67+1.875.37+00.03000
23W44541.943.441.743.3+1.25+2.974.0743.67-0.94.440.891.870.37+00-3.44-3.445.46+00.02000
23W43542.642.641.942-0.9-2.11.7941.471.334.420.881.860.37-0.630-2.18-2.815.67+00.02000
23W42543.743.942.942.9-0.82-1.872.3842.461.094.550.911.980.4-0.170-2.45-2.625.6200.02000
23W41343.44443.443.8+1.14+2.681.2243.291.057.372.463.221.07+0.230-6.03-5.795.6800.02000
23W40543.343.342.542.6-0.33-0.771.8642.99-0.893.880.781.660.33-0.180-1.98-2.155.88+0.010.02000
23W39443.343.342.842.9-0.38-0.881.1843.04-0.232.730.681.180.29-0.020-1.52-1.545.95-0.010.01000
23W38544.644.743.243.3-1.6-3.563.1843.110.486.631.332.910.58+0.420-4.71-4.295.95+00.03000
23W37544.34544.344.9+0.59+1.331.4244.081.875.761.152.570.51-0.060-4.66-4.725.96+00.03000
23W36544.844.844.244.3-0.42-0.941.4344.37-0.093.370.671.50.3+0.020-0.52-0.52.2400.02000
23W35543.744.943.644.8+1.41+3.252.9344.620.298.191.643.650.73-0.050-5.94-5.992.23+00.03000
23W34543.444.243.343.3+0.02+0.051.9443.5-0.372.850.571.240.25-0.030-1.48-1.512.2900.02000
23W33544.244.743.343.3-0.8-1.813.0843.270.124.9912.210.44-0.070-2.58-2.652.1500.02000
23W32544.344.644.144.1-0.38-0.851.1244.050.167.11.423.150.63-0.440-5.53-5.972.200.02000
23W31444.645.144.344.5+0.3+0.681.6544.021.0810.52.634.721.18+0.080-8.4-8.322.200.02000
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
23W3054444.54444.2+0.18+0.411.0244.64-112.92.585.721.14+0.020-2.61-2.592.2100.02000
23W29543.344.143.244+0.71+1.642.0543.980.098.91.783.890.78+0.070-1.75-1.682.28-0.030.02000
23W28542.943.542.843.3+0.37+0.861.5843.130.429.371.874.050.81-0.130-6.07-6.22.28+00.05000
23W27542.943.142.942.9+0.46+1.080.6442.730.495.361.072.310.46+0.090-3.35-3.272.56+0.010.05000
23W26541.842.541.842.5+0.34+0.811.7343.01-1.254.60.921.930.39+00-1.71-1.712.2-0.120.04000
23W25342.142.24242.1-0.07-0.170.3841.910.551.620.540.680.23-0.020+0.47+0.452.0300.16000
23W24540.942.240.942.2+1.39+3.413.16420.56.931.392.890.58-0.070-3.66-3.731.9400.16000
23W23540.540.940.540.8+0.48+1.190.9740.98-0.393.380.681.380.28-0.180-0.6-0.781.96-0.060.16000
23W22540.140.439.840.3+0.78+1.971.3440.73-0.976.681.342.680.54-0.060-2.45-2.522.09-0.040.22000
23W21539.940.139.539.6-0.55-1.371.640.05-1.246.181.242.460.49-0.320-0.28-0.62.17+0.120.26000
23W20539.340.539.240.1+0.7+1.783.2239.810.754.9811.980.4-0.280-1.78-2.062.26+0.020.14000
23W19539.139.439.139.4+0.73+1.890.8539.320.232.220.440.870.17-0.280+0.22-0.072.42-0.050.12000
23W18439.439.638.638.7-0.51-1.32.4839.3-1.61.90.470.740.19+0.080-0.16-0.082.66+0.060.17000
23W1753939.238.539.2+0.16+0.411.7939.72-1.352.730.551.060.21+0.030+0.77+0.82.75+0.020.11000
23W1653939.33939+0.11+0.280.8239.22-0.493.670.731.430.29-0.170+0.46+0.32.9200.09000
23W15538.73938.538.9+0.25+0.651.2439.02-0.264.940.991.910.38-0.10+2.08+1.982.97-0.010.1000
23W14238.538.838.538.7+0.42+1.10.7638.79-0.311.480.740.570.29-0.030+0.57+0.542.9-0.020.1000
23W13537.538.337.438.2+0.93+2.492.4438.8-1.443.410.681.290.26-0.020+0.39+0.362.91-0.010.13000
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
23W12537.33937.137.3-0.16-0.435.0437.30.055.251.051.970.39-0.040-1.81-1.852.92+0.070.13000
23W11537.337.536.737.5+0.18+0.482.2337.051.155.651.132.10.42+0.070-0.22-0.142.61+00.07000
23W10538.138.437.237.3-0.47-1.243.0736.871.154.020.81.520.3+0.040-1.33-1.32.6+00.06000
23W09337.837.837.337.8-0.03-0.081.4338.35-1.542.040.680.770.26+0.020-1.4-1.382.54+00.06000
23W08538.438.437.737.8-0.49-1.281.837.540.694.090.821.550.31-0.590+0.61+0.012.55+0.010.06000
23W07538.13938.138.3+0.3+0.792.3238.4-0.292.330.470.90.1800-0.08-0.082.6500.05000
23W06538.138.637.938-0.12-0.311.7838.11-0.322.90.581.110.22-0.470+0.97+0.52.6+00.05000
23W05537.938.237.338.1+0.76+2.032.4638.020.243.790.761.440.29-0.140+1.23+1.082.71-0.020.05000
23W03237.537.537.337.4+0.05+0.130.5437.4-0.131.820.910.680.34+0.270+0.56+0.832.7400.07000
23W02537.137.436.637.3+0.94+2.592.3437.45-0.42.640.530.980.2+0.150+0.2+0.342.68+0.010.07000
23W01436.536.636.336.4-0.2-0.550.8837-1.761.230.310.450.11-0.090-0.54-0.632.75+00.06000
22W53536.536.93636.6+0.12+0.332.3336.470.251.060.210.390.08+0.040-0.66-0.622.9500.05000
22W52536.9373636.4-0.73-1.962.536.53-0.254.650.931.70.34+1.040-2.66-1.622.94-0.010.06000
22W51537.538.237.137.2-0.51-1.352.8436.581.592.960.591.110.22+0.160-1.68-1.522.88+0.020.06000
22W50538.438.437.237.7-0.8-2.083.2237.241.172.340.470.880.18-0.180-0.7-0.882.5900.04000
22W49538.438.737.838.5+0.05+0.132.3938.410.182.330.470.890.18+0.20-0.69-0.492.34+00.04000
22W48538.238.73838.4+0.39+1.032.0238.350.212.40.480.920.18-0.280-0.24-0.532.35-0.030.04000
22W47538.438.43838-0.09-0.241.2138.11-0.184.550.911.740.35-0.20-1.09-1.292.4800.07000
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
22W46537.438.536.938.1+1.03+2.784.3438.44-0.815.161.031.950.39+0.120-0.23-0.12.6600.07001.45
22W45538.538.73737.1-0.39-1.044.4837.43-0.895.0211.910.38+0.010-1.74-1.732.73+0.020.07001.41
22W44537.438.237.237.5+1.19+3.282.5638.67-3.155.741.152.170.43-0.030+0.72+0.692.73-0.050.05001.85
22W43535.537.235.536.3-0.05-0.144.6537.25-2.623.990.81.450.29+0.060-0.32-0.273.0800.11000.93
22W42435.436.435.336.4-0.17-0.473.235.282.942.120.530.760.19+0.040-0.36-0.333.07+0.020.11000.89
22W41535.137.135.136.5+0.75+2.15.6235.542.684.170.831.520.3-0.230-1.28-1.523.06-0.010.09001.1
22W4053636.535.535.8-0.98-2.672.835.121.8240.81.440.29-0.020-1.7-1.723.37+0.020.1001.03
22W39537.437.936.636.8-0.68-1.823.4536.131.693.780.761.40.28+0.070-2.5-2.443.400.08001.33
22W38538.739.237.337.4-0.48-1.274.9337.46-0.085.351.072.030.41-0.020-2.18-2.23.21+0.010.08001.3
22W37437.2383737.9+0.49+1.312.4938.21-0.795.041.261.890.47+0.110+2.01+2.123.41+0.010.06001.54
22W36537.638.13737.4-1.74-4.442.7337.031.046.531.312.450.49-0.820-2.89-3.713.33+0.020.06001.72
22W35538.939.238.339.2-0.37-0.942.2837.813.454.30.861.670.33-0.220-1.39-1.613.75+00.03003.03
22W34539.539.839.439.5+0.53+1.361.1539.140.992.480.50.980.2+0.150+0.88+1.033.29+00.03003.23
22W33538.23938.239+0.53+1.382.2639.57-1.462.640.531.020.2-0.20-0.91-1.113.24-0.010.03003.33
22W32537.738.537.738.5+0.74+1.962.2338.250.5740.81.530.31+00-0.87-0.873.4900.04002.7
22W31536.437.836.437.7+1.06+2.893.9338.07-0.92.340.470.870.17+0.320-0.09+0.233.49+00.04002.38
22W30535.636.735.436.7+1.62+4.623.7936.50.463.120.621.130.23-0.020-0.29-0.313.32-0.010.04002.7
22W29535.735.734.835-0.63-1.772.4735.66-1.741.360.270.480.1+0.10-0.85-0.753.34-0.010.04002.27
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
22W28534.935.834.835.7+1.27+3.692.7635.79-0.312.890.581.020.2+0.390+0.61+13.11-0.120.06001.82
22W27535.635.934.434.4-0.7-1.994.4735.09-1.982.650.530.930.19+0.070-0.03+0.042.46+0.010.17+002.33
22W26533.835.133.635.1+1.15+3.394.335.82-2.023.330.671.140.23+0.10-0.06+0.032.5+0.030.16001.27
22W25535.235.433.734-2.75-7.494.4433.650.916.751.352.340.47-0.420-3.9-4.332.46+0.010.12001.61
22W24537.337.836.636.7-0.39-1.053.2635.493.322.20.440.820.16+0.010-0.44-0.432.74-0.110.12001.72
22W23437.637.63737.1+0.47+1.281.4237.72-1.674.381.091.630.41-0.360-1.94-2.32.74+0.020.22000.9
22W2253636.735.936.6+0.7+1.952.3137.49-2.352.420.480.880.18-0.470+0.06-0.412.9-0.010.2000.98
22W2153737.435.835.9-0.53-1.454.3635.541.094.540.911.650.33-0.450-0.57-1.023.13-0.290.21000.93
22W20537.337.43636.5-1.43-3.773.7236.87-1.125.421.081.980.4-0.480-2.64-3.123.47+0.30.51+000.59
22W19437.838.937.537.9-0.82-2.123.6737.620.713.430.861.30.33+0.320-1.48-1.163.74-0.010.2000.98
22W18538.338.837.738.7-0.74-1.882.8937.393.415.141.031.970.39-0.370-0.8-1.173.65+0.020.21000.94
22W17539.240.239.139.4+0.03+0.082.9438.422.614.060.811.610.32-0.320+0.06-0.263.84-0.030.19001.06
22W16539.839.839.239.4-0.46-1.151.5539.120.765.531.112.190.44-0.030+1.35+1.313.65+0.030.22000.91
22W15339.84039.439.9-0.17-0.421.6239.840.12.420.810.960.32+0.010+0.41+0.413.32-0.080.19001.04
22W14539.740.739.740+0.35+0.882.5240.030.056.241.252.510.5+1.770+1.27+3.043.3-0.230.28000.73
22W13538.839.738.739.7+1.48+3.872.6439.93-0.586.421.282.520.5+1.390+2.07+3.463.39-0.190.5000.4
22W1253738.236.638.2+1.28+3.474.5538.83-1.65.351.072.010.4+0.180-0.84-0.662.82+0.10.69+000.43
22W1153737.336.436.9-0.58-1.552.5936.630.846.131.232.260.45+0.760-0.36+0.42.73-0.070.59000.34
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
22W10437.537.937.137.5+0.76+2.072.1837.40.322.540.640.960.24+00-0.89-0.892.43+0.030.66+000.3
22W09537.437.635.736.8-1.09-2.885.0237.69-2.538.381.683.060.61-1.120-4.95-6.062.51+0.080.63000.16
22W08538.138.437.637.8-0.48-1.252.0337.211.694.590.921.740.35+0.010-2.2-2.192.64+0.060.55000.54
22W07538.539.238.338.3+1.03+2.762.4937.761.493.770.751.450.29+0.060-1.79-1.722.65+0.070.49+000.62
22W05337.937.937.137.3-0.75-1.972.0237.050.676.862.292.570.86-0.430-4.93-5.352.82+0.10.42000.24
22W04539.639.637.938-1.6-4.044.3137.41.718.111.623.150.63-1.610-3.51-5.122.7+0.030.32000.31
22W03539.740.239.639.6-0.36-0.91.6239.490.42.320.460.920.18-0.520-0.73-1.252.67-0.010.29000.35
22W02540.740.739.840-0.67-1.652.3439.760.622.870.571.160.23-0.020-0.68-0.692.92-0.030.29000.34
22W01440.340.840.340.7+0.49+1.221.3440.620.151.390.350.570.14-0.090+0.37+0.282.93+00.33000.31
21W52539.440.339.240.2+0.31+0.782.7140.26-0.172.150.430.850.17+0.10-0.58-0.482.96-0.010.32000.31
21W51540.240.439.639.9+0.13+0.331.9939.471.032.330.470.930.19-0.010-0.15-0.162.93+0.010.34000.3
21W50538.940.138.939.8+0.65+1.663.2540.12-0.932.570.511.010.2+00-0.4-0.42.93+0.040.32000.31
21W49539.639.938.639.1-0.78-1.963.3438.621.235.41.082.110.42-1.30-2.05-3.353.05+0.050.28000.36
21W48540.340.339.839.9-0.4-0.991.0939.271.531.980.40.790.16-0.20-0.56-0.762.98-0.010.23000.44
21W4754040.339.940.3+0.52+1.311.0140.070.521.340.270.540.11-0.150-0.11-0.263.2900.24000.84
21W46540.240.239.639.8-0.29-0.721.3239.98-0.552.10.420.840.17-0.220-0.25-0.473.36-0.040.24+000.84
21W45539.440.139.340+1.01+2.592.0740.16-0.271.310.260.520.1-0.010-0.05-0.063.5100.27000.37
21W44538.839.238.839+0.19+0.49139.27-0.592.320.460.90.18+0.560+0.18+0.743.66-0.030.27000.37
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
21W43538.438.938.438.8+0.52+1.361.4338.840.032.350.470.910.18+0.750+0.19+0.943.51-0.020.3000.33
21W42437.538.437.438.3+0.46+1.212.4838.38-0.131.080.270.410.1+0.040+0.2+0.253.42+0.020.32000.31
21W41537.337.936.737.9+1.15+3.133.437.810.163.770.751.410.28+0.240-1.66-1.423.41+0.010.3000.33
21W40538.138.136.736.7-1.14-3.013.7837.2-1.313.290.661.220.24-0.260-1.54-1.83.31+00.29000.34
21W3933738.13737.9-0.28-0.732.7837.88-0.052.550.850.960.32-0.290-1.54-1.833.49+0.240.28000.35