≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00665L 富邦恒生國企正2 (還原股價) / K線圖(周)

00665L 富邦恒生國企正2

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
9.179.29-0.12-1.29%3.01%9.229.369.08
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%)
12,3881.14億1,10311.2張/筆9.219.23 (-0.65%)
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)
39,7563.6億2,36016.8張/筆9.06+0.74 (+8.65%)

連續漲跌: 連2漲→跌  ( -0.12元 / -1.29%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股高檔震盪「輕舟已過萬重山」 富邦投信黃昭棠：別預設高點 持續留在市場 (Anue鉅亨 09/29 18:46)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00665L 富邦恒生國企正2 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第45週 交易資料統計

共530周｜股價已還原
周成交價: 9.17元 (+0.88元/ +10.6%)成交均張: 1.75萬張/日成交均額: 1.54億元/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136低
-
連2漲
(+1.3元/ +16.5%)
第189高
近14周新高
第186高
近14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

｜股價已還原
結算價
9.17元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年20年今年
01/02
~11/06
起算價8.388.298.548.589.6310.311.78.556.6716.721.9--10.7
漲跌價+0.79+0.88+0.63+0.59-0.46-1.11-2.5+0.62+2.5-7.5-12.7---1.54
漲跌幅+9.43%+10.6%+7.38%+6.88%-4.78%-10.8%-21.4%+7.25%+37.5%-45%-58.1%---14.4%
振幅12.4%13.9%17.4%17.4%21.9%34.2%43.6%68.9%134%82.5%185%--45.9%
成交張數6.72萬8.74萬14.4萬22.1萬61.8萬210萬487萬1,589萬3,092萬3,998萬4,105萬--403萬
成交金額6.01億7.7億12.3億19億55.7億189億488億1,597億2,600億3,328億3,608億--392億
週轉率16.5%21.4%35.2%54.1%152%516%1195%3895%7579%9801%10063%--987%

* 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
26W4558.219.368.219.17+0.88+10.613.99.24-0.887.417.57.71.54+3.670+34.3+382.2-2.9652.9+0.170.360.67
26W4448.068.327.998.29+0.42+5.344.198.260.3130.47.612.470.62+1.710+10.7+12.41.23-1.1255.8-0.010.180.33
26W4348.888.887.877.87-1.01-11.411.47.840.4152134.361.09-1.560-16.8-18.30.8+1.4757-0.140.20.34
26W4258.8598.68.88+0.27+3.144.658.870.07448.83.890.78+1.960+12.5+14.41.23-1.6155.5+0.110.330.6
26W4148.478.738.338.61+0.12+1.414.718.60.0927.66.92.360.59+0.720-5.81-5.090.76-0.2557.1+0.070.220.39
26W4048.98.938.418.49-0.46-5.145.818.5-0.1339.49.843.410.85-0.360-16.1-16.50.59+1.9657.4-0.540.160.27
26W3948.949.288.888.95+0.03+0.344.488.98-0.33338.2430.75-0.490+6.36+5.870.69-0.6555.4+0.110.71.26
26W3858.979.138.648.92-0.03-0.345.478.92038.47.673.40.68+1.070-5.39-4.320.81+0.0456+0.050.591.05
26W3759.669.668.768.95-0.68-7.069.358.930.248.69.724.430.89-2.780-16.9-19.70.56+2.1456-0.270.540.96
26W3659.459.719.169.63+0.13+1.375.799.66-0.365210.44.910.98+1.260+4.91+6.161.25-1.2953.9-0.020.81.49
26W3559.739.739.299.5-0.19-1.964.549.490.0848.79.754.620.92-1.970+3.5+1.530.94-0.755.2-0.50.821.49
26W3459.299.759.239.69+0.46+4.985.639.71-0.165210.44.940.99+2.540+9.16+11.71.42-0.5255.8-0.051.322.37
26W3359.759.989.29.23-0.4-4.158.19.24-0.1364.8136.191.24-2.90-7.11-100.89+1.0556.4-0.391.382.45
26W3259.9410.19.59.63-0.24-2.436.089.7-0.7261.312.36.011.2+0.060+2.36+2.431.61+0.2255.3-0.181.773.2
26W3159.1910.29.119.87+0.74+8.1111.59.98-1.0914428.8142.81+0.60+55.7+56.31.62-12.255.1+0.481.953.54
26W3058.899.478.889.13+0.45+5.186.89.15-0.2295.519.18.811.76-3.560+10.5+6.961.39+3.0167.3+0.251.472.19
26W2958.599.388.448.68+0.18+2.1211.18.71-0.2916332.514.52.9+1.130+53.5+54.62.08-10.964.3+0.371.221.89
26W2847.878.87.828.5+0.64+8.1412.58.5-0.0312932.310.82.7+1.930+39.6+41.61.67-7.4675.2+0.340.851.13
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
26W2757.498.077.427.86+0.48+6.58.817.88-0.2911022.18.511.7+0.680-2.37-1.691.24-0.5782.700.510.62
26W2658.438.477.267.38-1.02-12.114.47.370.1917835.7142.8+3.380-10.6-7.221.11-1083.2-0.020.510.62
26W2549.389.478.48.4-0.86-9.2911.68.350.5413533.711.92.98-2.430-56.8-59.20.53+9.0193.2-0.010.530.57
26W2459.059.328.829.26-0.15-1.595.319.27-0.1388.517.78.041.61+1.010-5.68-4.670.88+0.2284-0.040.540.64
26W2359.34109.219.41+0.08+0.868.689.44-0.2711021.910.62.11-1.180+12.6+11.40.68-2.4683.8-0.050.570.69
26W2259.659.788.959.33-0.36-3.728.579.30.351152310.82.15+0.820-23.3-22.40.89+4.1386.3-0.560.630.73
26W2159.789.869.549.69-0.29-2.913.219.640.5671.914.46.981.4-1.210-23.4-24.60.78+6.1982.2-0.41.181.44
26W20510.310.89.989.98-0.3-2.927.789.970.1185.1178.831.77-1.510-4.57-6.081.09+3.5976-0.111.582.09
26W19510.110.49.8210.3+0.41+4.156.3810.33-0.4691.518.39.31.86+0.640+12.3+131.41-1.5772.4-0.81.692.34
26W18410.110.29.789.87-0.13-1.33.89.89-0.247.9124.781.19-0.670-2.81-3.481.25+1.5974-0.12.53.38
26W17510.410.59.8210-0.14-1.386.3110.04-0.4188.417.78.981.8-3.860+4.65+0.791.39-2.0972.4-0.112.63.59
26W1659.7110.39.6410.1+0.3+3.056.8110.23-0.9280.2168.051.61-0.650+25.4+24.72.17-2.1174.4+0.072.713.63
26W1549.47109.359.84+0.53+5.696.989.86-0.1557.714.45.661.42+4.080+17.7+21.82.19-5.2276.6+02.643.45
26W1449.169.6799.31-0.22-2.317.039.35-0.4181.620.47.631.91+1.380-4.77-3.391.34-1.7982-0.82.643.22
26W1359.419.719.149.53-0.25-2.565.839.55-0.1911623.210.92.17+0.090-2.19-2.11.1-1.5183.8+1.13.434.1
26W1251010.69.779.78-0.22-2.28.19.760.1810420.710.52.1-2.780+6.77+41.09+0.6985.3-0.052.332.73
26W1159.2710.29.0710+0.2+2.0411.110.06-0.6310320.610.12.02+2.50+14.9+17.41.58-3.6284.6-0.062.382.81
26W10510.210.29.269.8-0.68-6.499.459.730.7720941.720.44.08+2.950-27-24.11.08+7.1388.2-0.52.442.76
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
26W09411.111.310.510.5-0.96-8.397.4310.40.7314235.415.43.85-11.30-67.7-790.56+1781.1-0.682.933.62
26W07311.211.511.111.4+0.52+4.763.6611.45-0.1272248.172.72+10.70+29.4+40.13.22-10.364.1+0.423.625.64
26W06511.611.610.610.9-0.78-6.678.2910.96-0.3815330.616.83.36-7.590-36.5-44.10.73+7.5874.4-1.033.24.29
26W05511.312.211.111.7+0.42+3.729.2211.76-0.4715430.8183.61+7.810+55.5+63.32.53-11.166.9+1.074.226.32
26W04511.311.51111.3-0.18-1.573.5811.29-0.0990.418.110.22.03-2.360-2.48-4.841.57-1.1477.9-0.553.164.05
26W03511.211.911.111.5+0.39+3.527.4111.49-0.2416432.819.13.82+5.510+29.3+34.82.07-9.6779.1+0.183.74.68
26W02511.411.71111.1-0.2-1.776.0311.060.0513426.715.13.03-0.220-9.29-9.51.17+5.7588.7-0.783.533.98
26W01410.911.310.711.3+0.42+3.875.8111.250.1887.9229.632.41-1.410+20.1+18.71.83-1.1483+0.484.35.19
25W52410.810.910.710.8+0.09+0.841.8610.85-0.0540.210.14.361.09+2.90+3.34+6.242.08-1.184.1+0.43.824.54
25W515111110.310.8-0.34-3.065.9510.81-0.596.519.310.22.05+0.940-12.7-11.81.52+2.6985.2-0.063.424.02
25W50511.411.510.711.1-0.22-1.947.5111.12-0.1514128.315.63.12-0.780-35.1-35.91.36+8.6582.5-0.093.494.22
25W49511.411.61111.3+0.03+0.274.6111.38-0.5611523132.6+1.760-9.58-7.821.66+1.573.9-5.213.584.84
25W4851111.610.911.3+0.32+2.926.3811.260.2310520.911.82.36+3.90+3.86+7.761.29-4.3972.4+0.148.7912.1
25W47511.811.910.711-1.04-8.669.5810.930.3414128.3163.2-11.50-36.9-48.50.48+9.1776.8-0.978.6511.3
25W46511.612.411.612+0.44+3.86.7412.15-1.1913927.816.83.35+3.540+62.5+663-18.967.6+0.539.6214.2
25W45511.511.81111.6+0.03+0.266.5911.550.1910821.512.32.47+4.430+5.74+10.22.01-6.1486.5-0.559.0910.5
25W4451212.211.511.5+0.12+1.056.2211.470.6415230.418.13.62+1.440-12.1-10.71.16+4.5692.7+0.39.6410.4
25W43411.41211.311.4+0.26+2.335.7311.4201323315.33.83+1.160+12.2+13.30.89-4.8988.1-0.049.3510.6
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
25W42511.611.81111.2-1.34-10.75.6811.17-0.082154324.54.91-0.330-45.7-460.74+7.3793-1.99.3910.1
25W41312.612.61212.5-0.03-0.244.7912.361.175.225.19.243.08-1.530-15.5-170.77+5.4585.6+0.3411.313.2
25W40412.112.912.112.5+0.57+4.776.7712.66-1.0699.224.812.43.09-1.950+15.3+13.31.15-2.9480.2+0.8110.913.7
25W39512.112.211.612-0.09-0.755.1511.97-0.0813827.516.43.27-3.220-4.21-7.431.67+1.2783.1+0.6810.112.2
25W38511.812.611.812+0.1+0.846.6912.07-0.1315230.418.43.69+1.110+35+36.12.34-8.2581.8+1.79.4611.6
25W37511.112.111.112+0.95+8.649.1811.950.0120440.823.74.73+4.10+49.2+53.31.97-13.190.1+2.727.758.61
25W36511.111.510.811+0.1+0.926.6111.05-0.4916032.117.93.59+1.330+13.6+14.91.06-1.2103+0.125.034.88
25W35511.411.610.710.9-0.11-18.4510.91-0.0519438.821.74.34-0.230-7.97-8.20.81-1.85104+0.624.914.71
25W34510.911.210.711+0.11+1.014.511.01-0.0113126.214.42.88+1.040-1.26-0.231.48+5.3106+0.154.294.04
25W33510.611.410.510.9+0.32+3.028.4110.96-0.615731.417.13.43+60+13.9+19.92.13-5.17101-0.424.144.1
25W32510.310.810.310.6+0.1+0.954.9610.59-0.1312124.212.82.56-0.610-5.55-6.161.92+3.92106-0.254.564.3
25W31511.211.310.510.5-0.69-6.187.6110.450.316633.218.13.61-5.520-33.8-39.32.04+9.97102-1.514.814.71
25W30510.811.510.711.2+0.57+5.387.0811.22-0.4214729.416.33.26+0.90+22.8+23.73.22-4.4792.2+1.066.326.86
25W2951010.79.9810.6+0.31+3.017.3910.67-0.6415330.515.93.19+4.580+16.5+213.44-6.2996.6-0.035.265.45
25W2859.810.49.6410.3+0.37+3.737.2610.042.4312224.512.22.45+5.690+18+23.62.92-6.12103+1.725.295.14
25W27510.110.29.589.92-0.13-1.296.579.771.5111222.311.12.21-3.970-14.9-18.92.05+3.84109-0.173.573.27
25W2659.5910.49.5410+0.37+3.828.9910.08-0.313426.813.62.72+0.390+18.2+18.62.82-0.93105-2.523.743.55
25W2551010.29.489.68-0.31-3.17.619.73-0.5213226.3132.59-3.320-15.2-18.52.69+7.44106-0.726.265.9
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
25W24510.110.69.959.99-0.02-0.26.7910.03-0.416432.816.93.39-1.960+25.2+23.23.24-5.1298.7+0.056.987.07
25W2359.510.28.9810+0.17+1.731210.05-0.419038.118.33.66+4.510+38.4+433.39-11.2104+0.796.936.67
25W22410109.469.84-0.24-2.385.569.810.314335.713.83.45-0.940-17.5-18.42.54+5.36115-0.176.145.34
25W2159.7310.29.5110.1+0.33+3.387.599.961.191603215.93.19+4.10+21.4+25.52.7-5.05110+0.86.315.76
25W2059.5710.19.549.75+0.38+4.065.769.75021042.120.64.13+2.30+8.16+10.52.02-3.32115+0.085.514.8
25W1959.629.899.149.37-0.22-2.297.829.46-0.9618336.617.33.46-9.290-13.1-22.41.66+8.84118-0.185.434.6
25W1849.629.79.29.59-0.1-1.035.169.520.7314135.113.33.33-4.420-4.53-8.952.74+2.78109+0.145.615.14
25W1759.079.828.919.69+0.64+7.0710.19.571.2420340.619.23.84-1.770+7.64+5.883.58+0.86106+0.355.475.14
25W1659.189.458.739.05+0.01+0.117.969.15-1.122945.720.84.17+0.660+9.79+10.53.3-7.1106-0.65.124.85
25W15599.317.439.04-2.18-19.416.88.911.4455911247.29.45-1.570-8.06-9.633.24-14.7113-3.565.725.08
25W14311.111.51111.2-0.04-0.364.5311.20.1813645.415.35.11+0.840+3.96+4.82.74+1.19127-2.169.297.29
25W13511.91211.311.3-0.65-5.466.0511.41-1.332855733.36.66+0.660-27.7-272.59+3.44126-1.4511.49.07
25W12512.413.211.911.9-0.25-2.0610.511.731.5136072.145.49.08-11.80-26.3-38.12.35+7.29123+0.1512.910.5
25W11512.312.411.312.2-0.53-4.188.4312.32-1.3244488.852.710.5+4.050-11.7-7.674.38+1.57115-3.6512.811
25W10511.212.810.512.7+0.97+8.2819.512.283.2343887.650.510.1+4.730+9.91+14.63.46-0.56114+1.0316.414.4
25W09411.812.310.911.7+0.15+1.311.911.86-1.1937292.943.410.8-8.80+24.4+15.62.63-12.6114+0.6515.413.4
25W08510.811.610.611.6+0.99+9.368.8811.73-1.3842885.547.29.45-0.960+76.6+75.63.88-4.66127+3.1514.711.6
25W0759.5510.69.4710.6+1.07+11.312.110.91-3.123306633.36.66-3.450+49.6+46.14.01-17.6132+2.0411.68.79
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
25W0658.389.598.219.51+1.38+17179.58-0.7434669.1316.2+9.730+97.6+1074.23-25.1149+4.569.526.38
25W0438.28.548.118.13+0.12+1.55.378.18-0.6215451.312.84.28-0.720+35+34.32.64-5.72174+0.834.962.85
25W0357.58.127.38.01+0.36+4.7110.78.04-0.3717033.913.12.62+0.890+20.5+21.32.64-3.8180+0.514.132.29
25W0258.168.267.627.65-0.44-5.447.917.620.3917334.513.62.72-1.780-18.4-20.22.48+1.59184-1.313.621.97
25W0148.478.547.968.09-0.38-4.496.858.14-0.6219047.415.63.91-2.950+2.74-0.222.6-1.68182-0.564.932.7
24W5258.188.68.118.47+0.35+4.316.038.48-0.1213627.211.42.29+3.360+17.3+20.62.9+1.65184+0.15.492.98
24W5158.178.277.938.12-0.09-1.14.148.070.6217835.514.42.87-6.710+4.76-1.962.51+1.01182+0.15.392.96
24W5058.029.267.948.21+0.18+2.2416.48.180.3738176.132.96.57+1.840+9.71+11.53.25+3.04181+0.085.292.92
24W4957.788.17.668.03+0.3+3.885.698.1-0.8725049.919.63.92-9.290+25.2+15.92.98-3.64178+1.315.222.93
24W4857.597.887.357.73+0.09+1.186.947.710.2624649.318.73.75+16.50+13.8+30.33.93-3.39182-0.233.912.15
24W4757.88.117.617.64-0.25-3.176.347.541.3122044.117.53.49-3.260-4.23-7.491.99+0.87185-0.54.142.23
24W4658.558.747.77.89-1.12-12.411.57.761.6544188.336.27.23-3.920-28.7-32.62.11+1.24184-2.084.642.51
24W4558.599.458.479.01+0.41+4.7711.48.693.5536973.832.66.53+0.140-21.7-21.52.6+8.73183-0.826.713.66
24W4448.759.018.388.6-0.26-2.937.118.560.4728872256.26+8.730-9.79-1.062.61+0.2174-0.57.534.32
24W4359.029.138.558.86+0.17+1.966.678.751.2434368.730.36.06-1.140-49.5-50.71.71+11.9174-0.078.034.61
24W4259.129.58.258.69-0.43-4.7113.79.01-3.6842885.637.87.56-120-46.9-58.91.41+13.8162+0.618.14.99
24W41411.411.88.419.12-1.74-1631.68.724.397251817318.3-12.30-83-95.33.15+27.3148-3.387.495.04
24W4038.9810.98.7810.9+2.3+26.924.310.98-1.140113438.712.9+4.780+20.3+254.65-1.03121+2.4210.98.97
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
24W3956.748.886.738.56+1.82+2731.98.93-4.3255311143.98.78+21.50+125+1464.42-29.9122+3.68.456.91
24W3846.146.866.016.74+0.55+8.8913.76.8-0.8919348.212.53.13+13.90+57.6+71.54.22-13.9152+1.344.853.19
24W3756.096.285.876.19+0.01+0.166.636.150.6517534.910.52.11+0.330+13.8+14.12.61-9.25166+0.793.512.11
24W3656.596.596.146.18-0.57-8.446.676.22-0.6520440.9132.59-4.670-43.4-482.6+13.6175-2.172.721.55
24W3556.486.756.266.75+0.34+5.37.646.661.3322444.914.62.92+0.640+30.6+31.33.1-4.91162+0.724.893.02
24W3456.436.576.166.41+0.04+0.636.446.44-0.4719138.212.22.43-8.020-0.18-8.23-1.71167+1.34.172.5
24W3356.096.375.966.37+0.26+4.266.716.350.3120941.812.92.58+11.20+17.8+293.84-2.23168+1.342.871.7
24W3255.936.225.796.11+0.1+1.667.156.080.4929959.817.83.57+6.850+33.1+402.64-8.01170-1.691.530.9
24W3156.226.386.016.01-0.14-2.286.026.06-0.8324448.715.13.03-2.80-8.63-11.41.91+7.84178+0.573.221.8
24W3036.486.726.096.15-0.31-4.89.756.140.1616755.810.73.56+1.60-4.83-3.232.21-5.03171-1.62.651.55
24W2957.227.226.456.46-0.76-10.510.76.47-0.1537174.225.25.03-19.70-92.5-1122.05+28.2176-2.134.252.42
24W2856.817.226.67.22+0.37+5.49.057.29-0.9730260.520.84.15+7.510+39.3+46.83.95-15.6147+0.766.384.33
24W2756.667.136.596.85+0.14+2.098.056.830.2925450.817.53.5+7.280+10.3+17.63.07+0.99163+1.255.623.45
24W2656.817.056.526.71-0.15-2.197.736.660.7531863.621.64.32+2.70-27.9-25.22.24+6.75162-0.374.382.7
24W2556.687.276.586.86+0.08+1.1810.26.88-0.2935470.824.54.89-1.790-3.92-5.72.18-0.23155-0.224.743.05
24W2446.956.956.666.78-0.18-2.594.176.730.7422155.4153.75-6.220-8.68-14.92.38+6.76156-0.364.963.19
24W2356.887.296.856.96-0.03-0.436.296.930.4338577.127.25.45+4.860-24.9-203.2+15.7149-1.775.333.58
24W2257.237.516.866.99-0.21-2.929.036.743.5833266.523.84.77-4.150-55.2-59.42.26+14.8133-2.147.15.34
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
24W2158.088.097.187.2-0.65-8.2811.67.190.1435170.326.85.37-4.580-36.1-40.72.3+15.1118-1.059.247.81
24W2057.5187.367.85+0.33+4.398.517.97-1.5329959.8234.6-0.540-7.33-7.862.99-7.16103+0.2610.39.96
24W1957.257.536.957.52+0.41+5.778.167.50.2730160.221.64.32-3.780-9.76-13.53.06+3.92110+1109.08
24W1846.617.246.427.11+0.5+7.5612.47.12-0.1432080.121.75.43-20.50-25.2-45.73.56+5.52106+1.149.028.47
24W1755.616.615.586.61+1.12+20.418.86.590.336873.622.44.48+34.80+149+1847.3-45.1101+6.457.887.8
24W1655.615.755.45.49-0.36-6.155.985.54-0.9134468.819.23.83-6.230-26.4-32.62.47+1.22146-2.181.430.98
24W1555.766.045.635.85+0.06+1.047.085.771.3730761.4183.59-11.80+28.7+16.93.25+0.11145-0.183.612.49
24W1435.675.945.675.79+0.14+2.484.785.740.861866210.93.62+7.660+1.71+9.374.48-0.49145+0.923.792.62
24W1355.55.735.475.65+0.17+3.14.745.60.8824749.313.82.75+25.40+29.6+55.13.53-10.6145+0.362.871.97
24W1255.585.885.425.48-0.01-0.188.385.52-0.7336673.120.54.1-10.30-38.6-48.90.7+15.2156-0.432.511.61
24W1155.35.935.35.49+0.15+2.8111.85.6-235871.620.24.04-5.10+27.5+22.42.06+0.59141+0.382.952.09
24W1055.525.535.155.34-0.1-1.846.995.281.123356717.83.56+0.430-26.4-262.44+8.54140-0.392.571.83
24W0945.545.615.155.44-0.09-1.638.325.46-0.3725262.913.63.4-4.020-12.9-16.92.28+2.16131-0.472.962.25
24W0855.185.684.945.53+0.37+7.1714.35.55-0.3637274.419.63.92-12.80+36.9+24.12.64-5.85129+0.393.432.65
24W0724.865.164.745.16+0.47+108.965.16015276.27.533.76+7.170+55.8+633.56-15.4135+0.963.042.25
24W0614.574.74.444.69+0.05+1.085.64.582.3571.571.53.263.26+1.170+2.88+4.052.73-0.89151-0.072.081.38
24W0554.925.064.534.64-0.3-6.0710.74.561.7230561.114.42.89+6.670-55.6-492.61+15.7152-0.342.151.42
24W0454.555.074.234.94+0.46+10.318.74.842.0247595.122.14.43+6.270-23.2-172.21-10.8136+0.52.491.84
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
24W0355.125.154.444.48-0.67-1313.84.450.673807617.93.58-1.490-60.7-62.21.54-0.22147+0.331.991.36
24W0255.335.364.985.15-0.23-4.287.065.10.972054110.52.1-5.110-20.8-25.91.86+0.79147+0.681.661.13
24W0145.655.715.295.38-0.22-3.937.55.340.7412831.96.951.74+1.30-16.3-152.65+3.6146-0.440.980.67
23W5255.335.695.265.6+0.31+5.868.135.62-0.3612224.56.681.34-0.70+7.95+7.252.53-0.35142+0.271.431
23W5155.555.65.225.29-0.32-5.76.775.191.8919238.510.52.1-4.20-29.1-33.32.69+4.84143-0.671.150.81
23W5055.425.775.175.61+0.11+210.95.62-0.1825751.4142.79+10.30-7.44+2.893.21+1.58138+0.731.831.32
23W4955.855.925.395.5-0.37-6.39.035.441.0925450.914.22.84+0.220-32-31.81.85-3.09136+0.121.10.81
23W4856.516.575.845.87-0.65-9.9711.25.811.0224248.314.82.95-19.40-86.6-1061.95+19.9139-0.160.980.7
23W4756.466.836.436.52+0.16+2.526.296.460.9216032.110.62.11+1.490-1.5-0.013.45+2.92120+0.191.140.95
23W4656.387.026.236.36+0.05+0.7912.56.37-0.1621542.914.12.83-1.810-9.12-10.93.21+7.56117-0.090.940.81
23W4556.786.916.36.31-0.24-3.669.316.280.4814328.69.471.89-5.460-3.5-8.963.52+3.82109-0.411.030.95
23W4456.366.586.156.55+0.14+2.186.716.61-0.9215631.29.931.99-4.140+13.7+9.544.34-3.14105+0.41.441.37
23W4356.226.576.056.41+0.1+1.588.246.51-1.5619038.111.92.39+7.40-8.69-1.294.97+1.09108+0.181.040.96
23W4256.766.856.226.31-0.54-7.889.26.270.6314529.19.561.91-10.40-5.36-15.83.73+1.93107-0.080.860.8
23W4136.837.26.836.85+0.32+4.95.676.790.8812240.68.492.83+11.60+29.3+40.95.35-13.410500.940.89
23W4056.836.886.316.53-0.12-1.88.576.53016232.410.62.11+8.310-25.7-17.43.42-1.23119+0.240.950.8
23W3947.167.196.66.65-0.36-5.148.426.551.51604010.92.73-3.710-50.7-54.42.29+12.9120-0.290.70.58
23W3857.247.256.717.01-0.38-5.147.317.22-320140.114.12.81-70-48.3-55.32.79+11107-0.310.990.92
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
23W3757.137.457.057.39+0.25+3.55.67.281.4917635.312.72.55+6.750-12.5-5.74.5+3.6896.1-0.461.31.35
23W3657.67.817.137.14-0.25-3.389.27.25-1.5415531.111.72.33-140+11.1-2.863.2+3.7592.4+0.51.761.9
23W3557.227.627.127.39+0.43+6.187.187.271.6215130.211.12.22+7.480-10.7-3.196.04-8.0388.6+0.231.251.41
23W3456.827.186.626.96-0.02-0.298.026.940.2921342.614.52.91+1.520-24.9-23.43.5+3.1396.7-0.221.021.06
23W3357.67.66.896.98-0.92-11.68.996.861.7221843.615.83.16-2.10-18.9-213.3+2.0793.5-0.071.241.33
23W3258.268.347.797.9-0.48-5.736.567.830.8917635.214.12.82-2.510-24.4-26.93.89+6.8891.5-0.821.311.43
23W3148.798.188.38-0.05-0.599.738.281.1919548.816.84.21-9.340-11.4-20.74.52+6.8684.6-0.612.122.51
23W3057.478.467.248.43+0.96+12.916.38.48-0.5923346.718.43.68+6.940+31.6+38.56.58-8.2277.7+1.842.723.49
23W2957.717.797.237.47-0.35-4.487.167.52-0.6717635.213.22.63-1.450-18.6-20.14.73+4.3485.9-0.920.881.02
23W2857.337.997.137.82+0.65+9.07127.85-0.381653312.52.5+13.50+27.2+40.75.15-6.2181.6+0.861.792.2
23W2757.57.917.027.17-0.36-4.7811.87.051.6719138.314.32.87-2.230-29.6-31.92.09+7.7187.8-0.340.931.06
23W2657.337.77.267.53-0.03-0.45.827.41.7313326.69.961.99-7.580-21.8-29.42.79+5.1480.1-0.981.281.59
23W2538.318.347.567.56-0.84-109.297.64-1.0610735.68.492.83-8.60-17.2-25.84.64+11.374.9-12.253.01
23W2457.718.47.68.4+0.72+9.3810.48.42-0.2415631.312.42.49+4.280+33.7+37.96.53-8.0863.6+1.213.255.11
23W2357.397.737.237.68+0.47+6.526.937.75-0.9118136.213.62.72-0.430+43.6+43.15.06-5.9271.7+1.032.042.84
23W2257.27.286.617.21+0.16+2.279.57.31-1.391953913.52.7+9.010-19.5-10.55.54-3.3177.6+0.2911.29
23W2157.828.136.977.05-0.78-9.9614.87.13-1.1321342.616.13.22-8.960-39.5-48.50.55+8.4981+0.290.720.88
23W2057.878.437.757.83-0.18-2.258.497.770.7720440.716.43.27-7.590-17.1-24.72.36+4.8572.5-0.40.430.59
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
23W1958.388.57.928.01-0.26-3.147.017.950.7515631.212.82.55-0.80-11.8-12.64.46+3.5367.6-0.260.831.22
23W1848.138.47.688.27+0.17+2.18.898.250.2416741.613.43.34+5.150+4.8+9.954.68-2.764.1+0.21.091.7
23W1758.158.297.718.1-0.17-2.067.018.030.8613527.110.82.16+1.220-16.6-15.43.44+3.166.8+0.330.891.34
23W1658.448.888.258.27-0.19-2.257.458.161.3311623.29.961.99-0.520+2.79+2.283.13-3.8963.7-0.180.570.89
23W1558.648.98.088.46-0.12-1.49.568.54-0.9512825.610.92.18-1.410-3.31-4.723.26+1.0567.6+0.140.751.11
23W1428.488.738.288.58-0.16-1.835.158.510.8257.528.74.872.43-7.270-2.27-9.543.65+2.8966.5-0.050.610.91
23W1358.4197.928.74+0.34+4.0512.98.79-0.5722845.719.33.86+5.460+6.36+11.85.68-1.1263.6-0.190.661.03
23W1257.878.537.568.4+0.45+5.6612.28.31.1916332.6132.61+0.250+2.59+2.844.18+0.1964.8+0.040.851.31
23W1157.758.057.537.95+0.25+3.256.757.98-0.381703413.32.66+6.20+3.56+9.774.15-8.2364.6+0.040.811.25
23W1058.99.227.77.7-1.1-12.517.37.611.1719739.516.63.31-6.090-48.9-552.32+22.172.8-0.410.771.06
23W0938.038.947.998.8+0.47+5.6411.48.82-0.2380.226.76.842.28+2.770-9.34-6.582.43-1.6550.7+0.531.182.33
23W0858.99.248.38.33-0.79-8.6610.38.21.5614929.8132.59-2.520-31.9-34.41.48+10.852.4-0.280.651.25
23W0759.259.548.979.12-0.21-2.256.118.92.411102210.22.03+0.690-18-17.32.64+3.641.5-0.080.942.25
23W0659.789.89.329.33-0.61-6.144.839.34-0.1111823.611.32.25-3.180-25.4-28.62.65+8.3237.9-0.131.012.68
23W05510.911.19.869.94+0.03+0.312.29.90.412925.713.42.68-4.270-16.2-20.44.52+4.7629.6+0.021.143.85
23W03210.310.49.919.91-0.19-1.884.7510.05-1.4140.420.24.122.06-1.290-5.3-6.593.28+0.624.9-0.371.124.52
23W0251010.49.8210.1+0.4+4.125.4610.29-1.8810220.510.32.06-2.920+1-1.924.15+2.5924.3+0.311.496.15
23W0148.5610.18.179.7+1.06+12.3229.71-0.11243111.52.87+6.130+9.41+15.55.72-4.1821.7+0.391.185.45
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
22W5358.4598.358.64+0.14+1.657.658.67-0.3592.718.58.071.61-2.720-1.44-4.162.34-0.3225.9-0.510.793.07
22W5258.538.897.958.5+0.02+0.2411.18.460.47115239.661.93-1.340+0.98-0.363.47-3.8326.2+0.381.34.97
22W5158.758.848.228.48-0.37-4.187.018.450.3511823.510.12.02-1.050-10.7-11.74.16+5.3230-0.590.923.07
22W5058.318.928.178.85+1.03+13.29.599.05-2.2613326.611.42.28-4.30+11.9+7.645-2.3424.7+0.741.516.12
22W4956.768.486.397.82+0.87+12.530.17.93-1.41125259.381.88+8.110+6.72+14.87.1-2.1727-0.680.762.83
22W4857.427.446.96.95-0.62-8.197.137.03-1.1594.318.96.661.33-4.250-17.2-21.52.63+6.629.2+0.011.444.93
22W4756.887.876.877.57+0.92+13.8157.441.7211222.38.31.66+2.720+5.28+85.24-1.6322.6+0.121.436.33
22W4656.286.775.876.65+0.32+5.0614.26.89-3.6111422.77.231.45+0.490-13.7-13.23.32+1.324.2-0.121.315.42
22W4555.46.455.036.33+1.04+19.726.86.162.6910520.95.871.17+0.980+2.23+3.213.22+0.1822.9+0.971.446.27
22W4456.66.65.295.29-1.09-17.120.55.231.1310320.65.871.17-1.030-16.4-17.52.72+0.8222.8+0.040.472.07
22W4356.66.956.166.38-0.57-8.211.46.360.3150.410.13.290.66+0.980-4.88-3.92.19-0.1821.9+0.120.431.95
22W4247.277.286.556.95-0.8-10.39.426.644.4643.810.92.980.74-1.840-4.5-6.351.63+1.4822.1-0.190.311.41
22W4157.318.157.137.75+0.4+5.4413.97.77-0.2636.97.372.860.57+1.390+4.59+5.982.95-3.0420.6+0.230.52.44
22W4057.868.187.227.35-0.68-8.47127.37-0.2747.79.543.670.73-1.470-2.04-3.521.93+1.4923.7+0.170.281.17
22W3958.698.757.938.03-0.76-8.659.337.911.4932.96.592.730.55-0.120-7.89-8.012.97+1.1822.2+0.020.110.5
22W3859.099.398.628.79-0.02-0.238.748.641.7136.57.33.270.65+0.560-5.53-4.973.24+0.6621-0.010.090.42
22W3749.159.158.698.81-0.37-4.035.018.711.1425.76.422.290.57-0.220-7.21-7.442.99+2.0220.4+0.030.10.47
22W3659.639.919.189.18-0.61-6.237.469.27-0.9837.87.563.590.72-4.320-4.23-8.553.36+3.1218.3-0.550.060.35
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
22W3559.19108.889.79+0.4+4.2611.99.89-1.02428.393.930.79+2.910-2.25+0.666.81-1.2215.2-0.030.624.05
22W3459.729.869.149.39-0.36-3.697.389.281.17275.412.560.51-0.40-3.4-3.794.62+1.4716.4+0.470.653.94
22W3359.79.879.079.75+0.01+0.18.219.710.4133.16.633.140.63+1.440-6.84-5.45.07+0.5815+0.050.181.2
22W3259.759.999.159.74-0.12-1.228.529.8-0.6229.75.942.850.57+1.230-6.99-5.755.31+1.9714.4-0.020.130.92
22W31510.410.89.789.86-0.63-6.019.349.810.51346.793.50.7-2.80-6.02-8.812.29+0.9412.4-0.040.151.22
22W30510.210.910.110.5+0.28+2.748.3310.5-0.121.24.232.230.45+0.770+1.97+2.744.04+0.7911.5+00.191.66
22W29511.811.910.210.2-1.59-13.514.510.041.6729.45.873.180.64-0.890-4.93-5.824.25+1.8610.7-0.10.191.75
22W2851212.511.311.8+0.04+0.3410.111.9-0.8529.15.813.450.69-0.230-1.08-1.315.32+0.98.83+0.060.283.23
22W27511.812.611.711.8+0.11+0.947.2111.97-1.7925.75.143.120.62-0.260+1.64+1.385.61-1.127.93-0.020.222.81
22W26511.111.710.711.6+0.63+5.729.4411.68-0.263063.360.67-0.190+1.88+1.695.8-0.229.04+0.050.242.7
22W25511.411.510.411-0.64-5.499.01110.1831.96.383.490.7-20-5.76-7.776.08+0.729.27-0.190.192.08
22W24510.61210.611.7+1.31+12.714.411.66031.56.293.580.72-0.050+3.18+3.148.43-0.268.55+0.240.384.43
22W23410.210.910.210.4+0.45+4.557.1710.6-2.4221.15.262.210.55+0.350+2.49+2.848.2-0.888.8+0.040.141.58
22W22510.110.19.219.9-0.05-0.59.1510.02-1.2135.27.053.410.68+0.650-0.05+0.67.45-0.739.68-0.060.11.03
22W2159.4410.19.149.95+0.84+9.2210.310.09-1.4133.96.783.270.65+2.840+5.84+8.686.67-0.4210.4+0.110.161.55
22W2059.29.468.489.11-0.24-2.5710.59.26-1.6537.67.513.360.67-1.420-3.67-5.093.63+0.9710.8-0.020.050.49
22W19410.510.89.299.35-1-9.6614.89.320.3227.26.82.750.69-1.50-6.82-8.334.25+1.619.86-0.010.070.7
22W1859.4910.68.8810.4+0.63+6.4818.210.68-3.1927.55.512.630.53+2.40-1.11+1.296.34-0.448.26+0.030.080.91
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
22W17510.710.89.239.72-1.05-9.7514.99.74-0.21244.82.410.48-0.050-8.62-8.673.63+1.588.7-0.010.050.54
22W16511.211.210.310.8-0.34-3.068.2810.96-1.7619.83.972.110.42-1.020-1.77-2.784.17+0.47.12-0.140.050.76
22W15311.61210.911.1+0.01+0.099.7311.32-1.8912.14.051.380.46-0.260-1.18-1.455.73+0.286.72+0.070.192.83
22W14510.611.710.411.1+0.36+3.3512.211.32-1.9819.43.872.150.43-0.20-0.34-0.546.2-0.176.43+0.090.121.8
22W13511.41210.510.7+0.26+2.4814.210.561.6830.46.083.430.69+0.180-2.58-2.416.49-0.066.6-0.060.020.36
22W12510117.9710.5+0.58+5.8630.610.84-3.4460.1125.721.14+1.190-5.91-4.726.1+0.526.67-0.020.081.28
22W11511.911.99.799.9-2.41-19.617.110.29-3.94244.812.60.52-0.40-6.47-6.872.77+0.486.14+0.10.111.77
22W10413.513.612.212.3-1.19-8.8110.712.220.7312.33.081.590.4-1.130-4.06-5.192.31+0.875.6600.010.14
22W09515.315.313.313.5-2.15-13.712.813.22.2213.12.631.850.37-3.280-4.66-7.933.04+1.034.800.010.17
22W08515.515.814.915.6-0.27-1.75.7215.163.135.681.140.880.18-0.630+0.51-0.126.37+0.263.7600.010.24
22W07515.316.214.615.9+0.96+6.4210.115.98-0.386.461.291.010.2+0.150+0.17+0.328.12-0.123.51-0.010.010.31
22W05315.715.714.915-0.75-4.775.4715.1-0.943.641.210.560.19-0.070+0.06-0.017.61-0.473.63-0.040.020.5
22W04515.21614.715.7+0.71+4.738.7316.07-2.297.051.411.090.22-0.250+0.59+0.347.68-0.334.1+0.040.061.49
22W03514.115.61415+1.02+7.311.315.26-1.7311.62.321.740.35+1.690+2.62+4.38.35-0.554.43+0.010.020.54
22W02514.314.413.214+0.22+1.68.7214.09-0.796.871.370.950.19-0.820-1.48-2.33.57+0.294.97+0.010.010.26
22W01414.114.213.713.8-0.38-2.693.5413.78-0.152.350.590.330.08-0.470-0.55-1.023.3+0.114.69+000.06
21W52514.414.413.714.1-0.13-0.915.2614.110.215.351.070.750.15-0.510-1.75-2.261.9+0.464.57000
21W51515.81614.214.3-1.33-8.5311.914.150.845.871.170.870.17-1.40-2.07-3.483.56+0.584.11+000.1
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
21W50514.615.914.615.6+0.64+4.288.7615.450.964.350.870.660.13+0.140-0.66-0.525.47+0.133.54+000.08
21W49515.615.814.615-0.73-4.657.3315.1-0.945.51.10.830.17-0.750-1.31-2.061.53+0.533.41000.06
21W48516.91715.615.7-1-5.998.7515.491.272.880.580.470.09-1.440-0.64-2.084.6+0.362.88-0.0100.1
21W47517.51816.616.7-0.69-3.977.9416.95-1.562.630.530.450.09-0.530-0.08-0.612.6602.52-0.080.010.52
21W46516.417.815.917.4+0.71+4.2611.317.54-0.922.930.590.490.1-0.20-0.04-0.244.98+0.182.53+0.080.093.56