≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00673R 期元大S&P原油反1 (還原股價) / K線圖(周)

00673R 期元大S&P原油反1

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
10.4410.94-0.5-4.57%1.46%10.4610.510.34
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%)
77,9448.13億3,65121.3張/筆10.4410.41 (+0.29%)
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)
113,94212.43億7,33915.5張/筆10.91+0.95 (+9.51%)

連續漲跌: 連4漲→跌  ( -0.5元 / -4.57%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00673R 期元大S&P原油反1 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521周｜股價已還原
周成交價: 10.44元 (+1.07元/ +11.4%)成交均張: 6.17萬張/日成交均額: 6.42億元/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低
-
連3跌→漲
(+1.07元/ +11.4%)
第14高
近521周新高
第7高
近521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
10.44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9.919.379.7910.813.512.727.629.530.952.989.2--28.3
漲跌價+0.53+1.07+0.65-0.35-3.1-2.24-17.2-19.1-20.5-42.5-78.7---17.8
漲跌幅+5.35%+11.4%+6.64%-3.24%-22.9%-17.7%-62.2%-64.6%-66.2%-80.3%-88.3%---63.1%
振幅11%16.5%18.3%16.6%31.9%56.5%73.8%84.2%85.2%99.8%228%--70.5%
成交張數23.1萬30.9萬45.6萬73.9萬202萬343萬543萬1,037萬1,555萬3,197萬3,711萬--531萬
成交金額24.5億32.1億46.1億74.8億217億405億760億1,111億1,509億2,903億3,765億--725億
週轉率20.6%27.5%40.7%66%181%306%485%926%1389%2854%3313%--474%

* 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
26W4559.46119.4510.4+1.07+11.416.510.62-1.7630961.732.16.42+0.70+208+2090.36-30.9133-1.250.180.14
26W4449.599.629.219.37-0.41-4.194.199.30.7712932.212.23.05+00-36-360.25+4.2164+0.041.430.87
26W4349.939.969.749.78-0.34-3.362.179.780.0114836.914.53.64+00-101-1010.26+12.4160+0.881.390.87
26W42510.810.810.110.1-0.65-6.046.969.862.5313326.613.72.74-0.250-47.3-47.60.28+4.72148-0.150.520.35
26W41410.810.910.710.8+0.2+1.891.810.82-0.4786.621.69.352.34-0.030+47+46.90.29-15.3143+0.050.670.47
26W40410.51110.410.6-0.12-1.125.6110.59-0.1911729.112.43.11-0.350-9.7-100.29+6.35158-1.650.620.39
26W39410.41110.410.7+0.43+4.195.9510.610.7213934.614.83.69+0.050+9.72+9.770.32-10.8152-4.422.271.49
26W3859.9810.39.8710.3+0.2+1.993.9810.210.511903819.13.82-0.010-113-1130.31+38.2163-0.336.684.11
26W37511.211.29.9510.1-1.2-10.711.39.911.482905830.66.11+0.710-202-2010.36+10.5124+4.536.715.41
26W36512.212.211.211.3-1.13-9.128.4711.11.3924148.127.65.52-0.220-197-1970.49+44.5114+0.972.181.92
26W35512.212.912.112.4+0.36+2.996.5712.370.1877.715.59.731.95+0.050+2.33+2.380.15-3.3569.1+0.871.211.75
26W34512.812.81212-0.87-6.746.8211.861.488.417.710.82.17-0.080-68.9-690.14+1372.4-0.10.340.47
26W33513.513.512.612.9-0.64-4.737.0912.761.0778.915.810.12.03-0.280-41-41.30.45+8.1559.4+0.150.440.74
26W32513.214.313.113.5+0.47+3.69.0313.61-0.4981.716.311.22.25-0.080+19+18.90.53-0.7951.3+0.030.290.56
26W31512.613.212.613.1+1.27+10.85.7613.040.2314929.819.23.84+0.10+38.3+38.40.51-9.2352-8.020.260.51
26W30513.113.311.711.8-2.01-14.611.211.651.2613126.116.13.23-6.760-75.3-820.21+18.861.3+7.928.2813.5
26W29514.814.913.713.8-1.06-7.13813.611.486613.29.21.84-1.310-7.78-9.091.66-0.8442.4-0.420.360.86
26W28416.216.214.814.9-1.19-7.418.914.860.0966.916.710.42.6+1.020+24.3+25.31.96-15.743.3+0.010.781.8
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
26W27515.816.415.716.1+0.34+2.164.5816.1-0.24901814.42.87-0.710+61.1+60.41.73-8.8559-0.570.771.31
26W26514.51614.515.7+0.73+4.8710.315.85-0.8511623.217.83.56+1.710+54+55.71.68-6.5467.8+0.321.341.98
26W25413.91513.915+1.75+13.28.2315.02-0.2112430.917.84.46+2.090+55+57.11.41-9.7174.4+0.231.031.38
26W24512.413.312.113.2+0.94+7.649.5113.45-1.5712925.716.43.27-0.230+74.7+74.50.99-11.884.1+0.180.790.94
26W23512.912.91212.3-0.81-6.186.4812.250.4294.118.811.62.33+0.180-12.3-12.10.81-2.895.9+0.040.610.63
26W22512.513.112.413.1+1.29+10.96.2613.11-0.0215731.419.93.98+0.890+84+84.80.8-13.998.7+0.140.570.57
26W21511.311.911.111.8-0.03-0.256.5811.96-1.2110721.412.22.45-1.240-22.1-23.30.6+3.44113-0.20.430.38
26W20512.212.311.811.8-0.83-6.553.6311.750.8893.518.711.32.25+1.920-44.1-42.20.77+0.44109+0.30.630.57
26W1951212.811.612.7+1.43+12.79.7812.74-0.4916332.619.93.98+2.820-11.3-8.470.56+12.8109-14.40.330.3
26W18412.91311.111.2-1.67-12.914.611.031.9518646.622.15.52-4.80-120-1250.2+15.695.8+11.614.815.4
26W17514.114.412.712.9-0.99-7.1212.412.662.0418537255.01-11.10-73.3-84.50.97+13.280.2+0.993.133.9
26W16512.914.212.813.9+0.27+1.9810.714.25-2.4413426.818.23.64+5.650-25.9-20.32.82+2.6367+0.562.143.19
26W15414.81513.513.6-2.56-15.89.212.964.973488748.912.2+10.40-136-1262.01+20.964.4-25.61.582.45
26W1441818.615.816.2-2.48-13.31512.4523.188.722.215.23.81-0.48-0.13-5.41-6.010.19+3.840.8+5.9228.469.7
26W13518.819.218.518.7-0.34-1.793.4715.0419.539.27.857.361.47-0.08+0.02-2.51-2.570+1.8637+1.9122.560.8
26W12518.919.518.619-0.02-0.114.5714.7422.55110.29.691.940+0.1-0.29-0.190.03-0.4435.1+3.7320.658.6
26W11513.819.913.419-1.26-6.213216.3913.921943.836.97.3800-14.8-14.80.03+0.8735.6+16.616.947.4
26W10522.223.220.320.3-4.16-1711.719.155.6611422.724.84.95-2.540-32.7-35.30.03+4.2634.7+0.030.260.74
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
26W09424.8252424.5-0.63-2.513.8724.56-0.440109.752.44+0.140-21.9-21.71.05+4.4830.5+00.230.75
26W07325.525.62525.1-0.23-0.912.5724.870.88216.985.291.76+0.940-9.26-8.321.2+0.832600.220.87
26W06525.626.225.125.3+0.09+0.364.5625.110.815811.614.92.97+1.480+2.39+3.870.78-0.8125.2-1.280.230.9
26W05526.626.924.725.2-1.93-7.118.124.831.5891.918.423.74.75-0.150-56.5-56.70.03+12.126+1.481.515.82
26W04527.427.526.827.2-0.37-1.342.5826.970.732.76.558.861.77+0.010-12.5-12.50.14+1.0713.900.030.22
26W03527.627.926.827.5-0.67-2.383.7927.260.9867.413.518.43.68-0.10-41.3-41.40.15+7.412.8-0.050.030.24
26W02528.429.128.228.2-0.17-0.63.4527.930.9636.37.2710.32.07+00-11-110.35+2.75.43-0.010.081.47
26W01428.628.728.228.4+0.23+0.821.9228.39-0.0716.54.124.691.17+00+3.08+3.090.39-2.332.73+0.010.093.19
25W52428.828.92828.1-1.25-4.252.8228.110.0914.43.614.081.02-0.080-12.7-12.70.38+4.065.06-0.010.081.48
25W51528.529.628.529.4+1.09+3.853.8929.59-0.6713.82.774.020.800+11.2+11.20.55-0.491+0.020.098.71
25W50527.528.427.428.3+0.55+1.983.628.6-1.0522.54.56.281.2600+7.54+7.540.48-0.241.49+0.050.074.43
25W49527.928.227.727.8-0.25-0.892.0727.70.1612.72.543.540.7100-4.99-4.990.46+0.471.73+0.020.021.04
25W48528.528.527.928-0.3-1.061.9827.950.26.91.381.950.3900+0.98+0.981.69-0.081.26000
25W47527.728.427.328.3+0.59+2.134.1128.31-0.0524.44.886.771.35-0.050+6.9+6.851.63-0.121.34000
25W46527.528.427.127.7+0.03+0.114.4827.76-0.1714.32.863.970.7900+0.13+0.131.56-0.131.47000
25W4552727.726.927.7+0.2+0.733.0627.85-0.69.951.992.730.55-0.060+1.64+1.581.45-0.131.59000
25W44526.827.526.827.5+0.25+0.922.6827.450.1110.72.142.90.58+0.060-2.13-2.071.501.72000
25W43228.928.927.227.2-0.85-3.036.0926.951.019.434.722.681.3400+3.69+3.691.45-0.251.73000
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
25W42227.928.127.828.1+1.2+4.461.047.07-0.766.633.34.652.33+1.440+55.9+57.41.29-2.947.96000
25W41327.127.126.826.9-0.52-1.91.026.73-0.1412.74.240.860.29+0.10+4.08+4.170.94-0.3410.9000
25W40426.527.626.527.4+1.6+6.24.196.88-0.3715338.210.32.56+3.620+137+1410.92-3.8811.2000
25W39526.827.125.825.8-0.8-3.014.966.46-0.0913526.98.81.76-0.470-81.4-81.80.09-0.2615.1000
25W38526.826.826.126.6-0.6-2.212.56.65-0.0348.99.793.230.65-2.860-15.1-180.2-0.4415.4000
25W37527.227.226.527.2+0.44+1.642.846.790.1854.610.93.690.74+0.860+37.8+38.60.78-2.1315.8000
25W36526.626.925.926.8+0.28+1.063.636.660.4360.612.13.990.8-1.270-5.98-7.250.57-0.1518000
25W35526.626.926.326.5-0.28-1.052.096.620.0728.15.621.870.3700-12-120.81-0.1918.1000
25W34527.327.426.726.8-0.16-0.592.386.690.0335.57.112.410.4800+16.2+16.20.81-2.1618.3000
25W3352727.226.626.9+0.12+0.452.246.78-0.6844.28.852.980.600+35.5+35.50.78-3.8720.5000
25W32525.426.825.426.8+2+8.065.816.72-0.3417735.411.62.31+1.40+162+1630.72-4.3224.3000
25W31526.226.224.524.8-1.04-4.026.666.190.2213627.28.51.7-12.30-70-82.30.4-1.3828.6000
25W30525.926.225.825.8+0.08+0.311.866.48-0.3737.97.572.470.4900+16.2+16.22.18-0.6730000
25W29525.526.225.525.8-0.32-1.232.766.48-0.6577.315.55.011-6.360+18.7+12.32.12-1.4630.7000
25W28526.426.525.526.1+0.08+0.313.696.382.1578.815.85.121.02-2.670-0.15-2.812.89-5.6732.2000
25W275272725.926-0.52-1.964.076.51-0.1571.214.24.720.94+0.010+24.4+24.43.07-9.3237.8000
25W26523.926.923.826.5+2.08+8.5112.96.67-0.628356.518.53.7+21.60+161+1832.64-27.247.1000
25W25524.925.524.424.4-0.68-2.714.466.021.4727454.817.13.41+0.280-69.8-69.50.26-3.0574.4-31.400
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
25W24528.528.624.825.1-4.04-13.9136.270.1638677.225.55.11-2.680-288-2910.32+52.577.4+31.231.440.5
25W23529.629.62929.2-0.16-0.551.777.12.6150.610.13.70.74+0.490-21.9-21.41.17+5.424.9+0.020.140.58
25W22429.830.129.329.3-0.88-2.912.657.52-2.5948.212.13.570.89-2.820-22.2-251.08+8.419.5+00.120.62
25W21529.830.329.230.2+0.12+0.43.597.471.0692.318.56.871.37-1.310-11.4-12.71.86+8.3211.1+0.020.121.07
25W20530.630.629.430.1-0.84-2.723.757.431.293.518.771.4-5.850-51.9-57.72.42-0.042.7800.13.45
25W19533.333.430.830.9-0.72-2.287.967.631.2974.414.961.2-3.980+14.3+10.44.63-0.822.8200.13.4
25W18430.23230.131.6+1.36+4.496.218.05-1.776616.55.171.29-0.440+36.5+36.15.8-0.573.6400.12.64
25W17530.330.729.730.3+0.04+0.133.177.57051.210.23.860.77-2.830-7.42-10.35.45-0.284.200.12.28
25W16531.431.629.830.2-1.8-5.625.747.451.4657.711.54.470.89+0.070-25.1-256.28-0.34.4800.12.14
25W15531.634.131.132+3.92+13.910.77.85229458.823.94.77+18.30+169+1876.26-4.984.78-0.010.12.01
25W143292927.928.1-0.6-2.093.96.951.1473.124.45.151.72-2.090-49.9-520.61-0.039.7600.11.06
25W13529.229.428.528.7-0.56-1.912.877.2-0.2847.19.413.390.68-0.070-27.5-27.51.15-0.189.7900.11.05
25W12529.43029.129.3-0.6-2.012.957.310.1448.19.633.560.71-0.680-2.98-3.661.16-1.029.9700.11.03
25W1153030.729.629.9-0.28-0.933.857.4705711.44.290.8600+28+281.29-5.471100.10.94
25W10528.630.328.430.2+1+3.436.457.490.66130269.651.9300+108+1082.09-17.116.5-0.010.10.63
25W09428.529.228.229.2+1.32+4.743.597.151.9213834.6102.500+124+1241.75-15.333.600.120.35
25W08528.528.627.727.8-0.36-1.283.127.15-2.7351.510.33.620.7200-9.08-9.081.47-8.5148.9-0.010.120.24
25W07528.328.527.628.2-0.24-0.843.097.12-0.9989.417.96.31.2600+54.7+54.71.46-11.457.400.130.23
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
25W06527.228.627.228.4+1.64+6.125.377.13-0.2816232.311.32.26-0.040+141+1411.34-18.268.700.130.19
25W04326.126.826.126.8+0.88+3.42.626.72-0.357.219.13.791.26-4.910-8.22-13.11.18-2.928700.130.15
25W03526.926.925.725.9-2-7.164.156.56-1.2322144.214.52.91-2.60-164-1671.74+11.189.9-0.020.130.14
25W02528.128.427.727.9-0.48-1.692.546.743.4416933.811.82.36+1.060-116-1150.44+20.578.8-0.010.150.19
25W01429.429.428.228.4-1.24-4.184.056.991.5513934.89.992.5-2.030-125-1270.35+26.958.3-0.030.160.27
24W52529.729.829.429.6-0.32-1.071.347.321.2133.86.752.50.500-3.35-3.350.94+1.6831.400.190.59
24W51529.33029.330+0.2+0.672.287.440.6779.215.85.851.17-0.070-31.4-31.51+5.9229.7+0.020.190.64
24W505313129.629.8-0.64-2.114.617.292.0281.416.36.11.22-1.570-41.9-43.51.14+8.8523.8-0.030.180.74
24W49530.530.629.730.4+0.32+1.063.197.72-1.586913.85.21.04+0.60+14.7+15.31.53-2.6515+0.030.211.4
24W48529.230.429.230.1+0.28+0.944.037.65-1.7368.413.75.11.02-2.150+10.9+8.761.36-12.917.6-0.020.181.03
24W47531.231.229.629.8-0.96-3.125.337.321.7466.313.35.031.01-0.150-19.5-19.71.9+5.8230.5-0.080.20.67
24W46529.730.929.730.8+1.56+5.344.257.8-1.4311322.68.611.72+1.120+51.5+52.61.95-10.524.7+0.120.281.15
24W45529.629.829.129.2-0.4-1.352.37.43-1.7868.413.75.011-2.180-53.7-55.91.45+18.435.1-0.10.160.47
24W44430.631.229.629.6-0.24-0.85.367.53-1.7676.619.25.831.46+1.880+28.8+30.62.09-14.116.8+0.020.261.55
24W43530.430.629.229.8004.697.321.8810220.57.651.53-1.330+46.6+45.31.52-28.130.9+0.040.240.76
24W42528.630.128.629.8+1.48+5.225.367.66-2.6810921.88.081.62+1.670+69.9+71.61.64-1959-0.050.20.33
24W41428.92927.928.4-0.72-2.483.857.060.4215638.911.12.77-1.330-104-1051.2+33.378.1-4.680.240.31
24W40331.231.628.929.1-2.76-8.678.297.191.177.725.95.821.94+4.340-5.65-1.311.73-13.744.8+4.584.9211
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
24W39530.432.130.131.8+1.36+4.466.567.881.0112324.59.521.9-2.330-4.1-6.420.73+12.858.5+0.030.340.58
24W38431.93230.430.5-1.08-3.424.947.60.2679.9206.211.55-1.430-36.4-37.81.28+11.745.7-0.30.310.68
24W3753233.231.531.6-0.08-0.255.447.98-1.1412725.310.22.04+0.20+4.65+4.851.66+12.234.1-0.950.61.78
24W36529.931.729.631.6+2.68+9.257.188.1-2.415130.111.72.33+3.20+117+1201.43-1.6821.8+1.461.567.13
24W35529.229.528.629-1.2-3.983.187.47-3.1881.216.25.881.18-4.310-37.5-41.90.63-1.4723.500.10.41
24W34529.430.829.230.2+1.16+45.247.372.2574.414.95.61.12+0.130+58.7+58.81.5-1.982500.10.38
24W33529.429.428.429-0.64-2.163.377.33-1.160.512.14.360.87-0.20-36.2-36.41.36-0.772700.10.36
24W32530.831.129.629.6+0.12+0.415.287.360.6714729.411.32.25+8.50+110+1181.4-16.727.7-0.10.10.35
24W31529.430.228.829.5+0.48+1.655.17.72-4.6117234.512.82.56+4.030+143+1471.38-39.844.400.20.44
24W30328.829.228.829+0.76+2.691.277.39-1.7986.9296.292.1+1.850+79+80.81.85-10.184.2-0.050.20.23
24W29528.328.727.828.3+0.24+0.863.147.25-2.5556.411.33.990.8+2.90+12.5+15.41.53-6.394.2-0.010.250.27
24W2852828.527.928+0.32+1.152.317.04-0.4381.116.25.691.14+0.010-20.1-20.10.63+7.64101+0.040.260.25
24W27528.328.427.627.7-0.48-1.72.76.95-0.2910621.37.391.4800-84-840.65+13.492.9-0.040.220.24
24W26528.828.828.228.2-0.36-1.262.247.09-0.5778.815.85.61.1200-55.8-55.80.72+14.379.5-0.040.260.33
24W25529.829.828.528.6-1.24-4.164.437.16-0.2896.619.36.971.39-0.280-85.3-85.60.77+12.565.2+0.070.30.46
24W24429.83029.729.8-0.88-2.871.047.410.5454.513.64.061.02-5.770-34.3-40.10.89+12.252.7-0.040.240.45
24W23530.131.83030.7+0.72+2.46.017.7-0.3913927.910.92.18+1.010+110+1111.83-10.140.5+0.10.280.69
24W2253030.12930-0.36-1.193.437.59-1.3447.69.523.530.71-0.070+11.5+11.41.61-0.6850.6+0.030.180.35
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
24W21529.430.429.230.3+0.72+2.433.927.520.796312.64.730.95+0.260+47.6+47.81.59-4.2451.300.150.29
24W20530.130.329.529.6+0.08+0.272.577.340.8145.19.033.380.68-0.750+19.9+19.21.46-3.5955.5-0.010.150.27
24W19529.930.229.529.5-0.16-0.542.437.53-2.0371.714.35.361.0700+51.8+51.81.46-21.259.100.160.27
24W18428.529.828.429.7+1.4+4.954.817.55-1.7572.318.15.341.34+1.420+60+61.41.39-1180.400.160.2
24W1752929.128.228.3+0.04+0.143.127.060.1453.410.73.840.77+3.820+17.9+21.71.21-7.0391.300.160.18
24W1652828.927.728.2+0.24+0.864.297.2-1.9810821.57.571.51+3.950+40.2+44.20.94-12.898.4-0.280.160.16
24W15528.428.527.828-0.36-1.272.46.950.7112324.78.661.73-3.210-29.5-32.70.55-9.27111+0.040.440.4
24W14328.828.828.228.4-0.64-2.212.076.981.5575.725.25.391.8-18.80-40.4-59.20.87+20120-0.080.40.33
24W13529.529.628.829-0.68-2.292.77.171.171.514.35.221.04+7.450-28.6-21.22.75+2.4100+0.110.480.48
24W12529.629.728.929.7+0.04+0.132.77.40.2712625.19.191.84-0.220-65.7-65.92.01+17.198.1-0.040.370.38
24W11530.830.929.629.6-0.6-1.984.57.390.2711623.28.781.76-4.060-14.3-18.41.61+4.1880.9+0.030.420.51
24W10530.130.83030.2-0.44-1.432.617.67-1.46115238.681.74-0.20-21.1-21.30.88+2.0476.8+00.380.5
24W09431.431.630.630.7-0.16-0.523.247.512.0990.922.77.051.76-1.060-17.8-18.91.43+3.7474.7-0.020.380.51
24W08530.931.230.730.8-0.24-0.771.547.85-1.8210320.67.951.59+0.050-80.5-80.51.55+12.271-0.060.40.56
24W07232.532.53131.1-1.88-5.74.617.651.5413868.810.85.39-5.870-127-1331.79+29.958.8-0.120.460.79
24W0613333.23333+0.68+2.110.748.27-0.3678.378.36.486.48+0.770+71.9+72.71.23-8.2928.9+0.030.582
24W05530.932.430.732.3+0.84+2.675.348.31-2.9713326.510.42.09+0.050+11+11.11.02-3.4337.2-0.020.551.47
24W04532.833.131.331.4-1.32-4.035.497.721.7810621.18.451.69-0.650-65.3-65.91.1+10.140.6-0.20.561.39
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
24W03533.133.632.632.8-0.04-0.123.058.24-0.6164.612.95.351.07+0.850+5.79+6.641.29-1.330.5+0.020.762.5
24W02532.83432.632.8-0.32-0.974.478.28-0.9810921.79.041.81+0.770-1.92-1.141.11+3.231.8-0.060.742.32
24W01433.334.432.933.1-0.2-0.64.328.161.4576.1196.371.59+0.090+28.5+28.61.11-7.1628.6-0.240.792.77
23W52532.833.63233.3+0.72+2.214.918.4-0.8482.416.56.781.36-0.060-8.45-8.511.4+0.7735.7+0.271.032.9
23W51533.733.832.432.6-1.04-3.093.928.24-1.157.911.64.780.96-0.350-17.5-17.81.35+8.5735-0.230.772.19
23W50533.935.633.533.6-0.84-2.446.038.45-0.4811623.210.12.02-0.010+50.4+50.41.3-3.5226.4+0.0413.78
23W49532.434.932.434.5+2.48+7.757.758.531.0424448.920.74.14-0.130+223+2231.18-43.329.9+0.090.963.2
23W48532.432.731.232-0.12-0.374.738.23-2.8887.717.57.011.4-0.010+1.87+1.860.89+5.3173.2-0.040.871.18
23W47532.432.431.432.1-1.4-4.183.18.1-0.87100207.991.6+5.630-32-26.40.86+1669.3-0.180.911.32
23W46532.433.731.533.5+0.96+2.956.638.073.710821.68.841.77+0.50+59.9+60.40.25-6.4953.3-0.891.092.04
23W45530.832.930.632.6+2.36+7.817.428.041.2315931.812.82.55-0.160+117+1170.18-18.459.8-7.261.983.3
23W44529.630.829.630.2+0.44+1.484.37.72-2.2581.116.26.181.24+1.40+57.7+59.10.18-17.378.3-0.179.2411.8
23W43528.830.128.829.8+1.24+4.354.357.292.028116.261.2-0.110+43.8+43.70.04-14.395.6-0.269.49.84
23W42529.329.728.328.5-2.08-6.84.587.10.4212424.88.991.8+0.050-5.71-5.670.05+6.35110-17.29.678.8
23W41329.93129.930.6-0.72-2.33.77.245.3674.124.75.641.88-0.490+29.7+29.20.04-8.66104-8.9526.926
23W40529.231.42931.3+2.88+10.18.167.721.416833.612.82.57-1.080+69.8+68.70.09-30.9112-14.935.831.9
23W39429.629.928.228.4-1.04-3.535.77.011.4166.716.74.821.2-0.350-8.77-9.120.2+2.86143+6.5550.735.5
23W38529.230.22929.5+0.28+0.964.257.152.9910921.78.051.61-0.370-20.5-20.90.23+6.96140+10.644.231.5
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
23W37531.131.129.129.2-2.24-7.126.367.152.0513727.410.32.06+0.290-0.66-0.370.27+0.46133+9.7533.625.2
23W36531.231.530.631.4-0.24-0.762.787.425.613226.410.32.05-0.440-49.6-500.24+4.7133+1723.818
23W35532.632.831.631.7-1.32-43.527.594.1711322.69.061.81-0.470-16-16.40.29+3.71128+5.046.835.33
23W34532.733.432.433-0.08-0.243.268.141.3386.717.37.131.43-0.020+15.9+15.90.33-3.3124+0.051.791.44
23W33532.333.932.233.1+0.76+2.355.328.072.4213927.711.52.29-1.690-3.7-5.390.33-6.12128-0.141.741.36
23W3253232.431.632.3-0.12-0.372.597.892.3510921.78.711.74-0.640-28.1-28.70.5-0.13134+0.381.881.41
23W31432.932.932.132.4-0.68-2.052.427.922.3411929.89.672.42+1.190-40.5-39.30.6+0.51134+01.511.13
23W30534.134.33333.1-1.24-3.613.738.131.8117935.714.92.98+0.240-83.4-83.20.48+12.1133+0.631.51.13
23W29535.135.334.334.4+0.16+0.472.928.51.0517434.715.23.03-3.930-69-72.90.46+12.8121-0.550.870.72
23W28535.9363434.2-2.44-6.665.468.69-1.6432565.128.65.72-2.250-241-2430.98+38.9109-0.191.431.31
23W27537.437.736.636.6-1.08-2.862.978.912.7327454.825.35.07+0.420-247-2471.91+5569.6-0.871.622.33
23W26537.638.837.637.7+0.88+2.393.269.321.171753516.63.32+1.650+101+1022.67-22.314.6+0.262.4917
23W25336.937.136.836.8-0.32-0.860.979.071.5212340.911.33.78-0.660-95-95.71.91+18.636.9-0.142.236.03
23W24537.6393737.2+0.08+0.225.299.121.8311623.2112.2+1.670+18.8+20.42.05-3.4418.3+0.182.3712.9
23W23536.437.236.137.1-0.32-0.862.789.38-1.1916132.114.72.94-1.560-33.6-35.21.47+9.3921.8-0.212.1910.1
23W22536.238.93637.4+0.6+1.637.939.181.8213627.112.82.57+1.230+50.5+51.72.18-8.2912.4+0.222.419.4
23W21536.937.335.736.8+0.2+0.554.489.11.0989.117.88.121.62-1.230-13.9-15.21.92+4.7320.7+0.342.1810.6
23W20537.838.336.436.6-1-2.664.899.24-0.9874.214.86.891.38+0.210-0.8-0.592.07+0.5115.9+0.111.8411.5
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
23W19537.237.836.137.6-0.84-2.194.379.49-0.9686.117.27.951.59-2.620+13.5+10.92.58+1.0315.4+0.151.7311.2
23W18435.338.935.338.4+2.84+7.9810.19.323.0220952.219.74.93+4.590+166+1702.83-2314.4+0.251.5811
23W17534.53633.935.6+0.92+2.656.118.731.9127554.924.24.84+3.180+216+2191.99-4637.4-1.131.333.57
23W16532.634.832.634.7+2+6.126.988.620.5820841.517.63.51+5.420-21.2-15.71.59-9.2683.4-0.182.462.95
23W15533.433.832.432.7-1.2-3.544.138.140.3722545.118.63.72+0.750-172-1711.05+29.692.7-0.082.652.86
23W1423434.133.733.9-2.64-7.231.18.341.5320710417.58.76-6.250-166-1721.75+3063.1+1.162.724.32
23W1353939.336.336.5-2.28-5.887.738.942.0898.619.79.11.82+0.010-72.3-72.32.81+21.833.1-0.431.564.73
23W12540.44138.538.8-0.44-1.126.229.79-0.9381.316.38.051.61+0.460+5.82+6.282.84+0.7711.3-0.061.9917.6
23W11535.440.235.339.2+2.88+7.9213.310.16-3.5723847.722.34.46+0.780+185+1862.42-32.710.6-0.512.0619.4
23W10534.636.43436.4+1.2+3.416.948.921.8743386.637.97.58-1.610-38.4-401.63+11.943.3+0.362.565.92
23W09335.735.83535.2-0.68-1.92.128.582.3958.419.55.141.71-6.40-25.8-32.22.59+5.9831.4-0.062.27.01
23W08535.83735.335.8+0.64+1.824.668.9602054118.53.71+6.290+159+1653.93-30.925.4+0.42.268.92
23W07534.535.234.435.2+0.08+0.232.288.94-1.5917835.715.53.09-1.280-93-94.22.14+2256.3+0.151.863.31
23W06536.937.234.735.1-0.8-2.236.798.552.6215230.513.82.75+0.630+37.4+382.76-9.0834.3+0.091.725
23W05534.33634.235.9+1.36+3.945.219.27-3.2313026.111.52.3+0.490+38.6+39.12.39-11.843.4+0.181.623.74
23W03234.434.834.334.6-0.52-1.481.378.521.3963.831.95.52.75-1.990-38-402.24+8.6355.2-0.261.452.62
23W02536.836.934.835.1-1.88-5.095.638.562.3995.719.18.591.72-0.930+4.65+3.722.67-2.8146.6-0.091.73.66
23W01434.537.434.437+1.76+58.419.31-0.7611729.210.72.67-0.150+61.3+61.12.67-9.2249.4+0.181.83.64
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
22W53534.935.434.335.2-0.08-0.233.068.592.397114.26.181.24-0.960-38.1-39.12.48+9.8558.6-0.081.622.77
22W52536.836.93535.3-1.28-3.55.038.681.5978.215.671.4+0.030-20-202.64-1.9648.8-0.011.73.48
22W51538.438.835.736.6-1.8-4.698.039.29-1.6496.619.38.931.79-8.150-5.31-13.52.63+3.0550.7-0.31.713.37
22W50533.938.433.938.4+4.2+12.313.39.74-1.5617935.916.73.33-3.30+129+1263.59-19.447.7+0.112.014.21
22W49536.737.63434.2-1.32-3.7210.38.66-1.411603214.42.88-7.670+53.8+46.13.35-2.8767.1+0.041.92.84
22W48534.93634.335.5+1.36+3.994.929.13-2.9322745.4204+20.60+155+1763.77-5469.9+0.091.862.66
22W47532.234.23234.1+1.16+3.526.678.74-2.462354719.63.92+2.290+105+1071.51-28.4124+0.11.781.43
22W4653233.631.633+0.44+1.356.157.983.1619338.615.73.14+0.730+22.3+23.10.49-13.8152-5.221.671.1
22W45533.133.732.432.5-0.6-1.813.997.754.6712725.410.42.08-0.440-42.8-43.30.32+12.4166+2.976.894.15
22W4453434.432.833.1-1.08-3.164.688.191.0914629.312.32.46-2.570-49.9-52.50.37+25.4154-2.153.922.55
22W43534.334.933.834.2+0.88+2.643.248.480.822705423.14.62+1.170+28.5+29.60.62-4.98128-4.486.064.72
22W42432.834.132.533.3-0.28-0.834.768.51-2.1621754.418.14.52-7.10-60.6-67.70.41+15.5133+6.8910.57.91
22W41536.236.333.233.6-2.72-7.498.487.896.072505021.34.27-33.10-119-1520.77+42.3118-6.673.663.1
22W40537.338.435.836.3+0.68+1.917.39.26-1.9824849.5234.61+16.50+64.6+81.14.3-4.7375.6-14.210.313.7
22W39534.836.134.735.6+0.56+1.63.889.38-5.2714629.3132.6+20.90+47.5+68.33.76-14.480.3-2.2124.530.5
22W3853535.43435.1-1.12-3.093.878.710.682154318.63.73-3.470-22.5-261.68+12.394.7+026.728.2
22W37434.136.333.836.2+2.08+6.17.398.871.9918245.4164.01+13.40+87.5+1012.02-41.382.4-1.3426.732.4
22W36532.634.431.834.1+1.32+4.028.058.53029759.424.74.94+0.40+119+1190.86-20.8124-6.552822.7
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
22W35534.134.23232.8-1.2-3.536.477.972.820540.916.83.37+0.660-55.7-550.82-0.46144+3.4634.624
22W34533.53533.534+0.84+2.534.78.213.4119739.416.93.37+0.250+27.6+27.90.76-1.48145-1.7731.121.5
22W33534.534.732.833.2-1.28-3.725.468.141.8115230.412.82.56-0.550-53.3-53.80.73+25.7146-2.1232.922.5
22W32532.234.732.234.4+1.92+5.97.758.451.862605221.84.36+4.730+103+1080.79-35.5121-11.83529
22W3153333.53232.5-0.04-0.124.557.675.6625851.5214.21+0.70+14.6+15.30.36-28.5156-8.1846.830
22W30533.93431.632.6-1.16-3.446.8881.7222044.117.83.56+0.170-28.3-28.20.29+17.9185+10.25529.8
22W29531.433.931.233.7+2.12+6.718.358.054.512705422.34.46-1.780+4.35+2.560.31+21.9167-0.1244.826.9
22W28530.333.429.531.6+0.8+2.612.57.524.813857730.56.11+1.470+19.2+20.70.49+2.9145-48.644.931
22W27531.131.129.230.8-0.36-1.166.037.324.9426653.2204+0.420-2.68-2.270.34-54.6142-2.5793.665.9
22W26530.331.729.831.2+2+6.866.457.45.0131863.624.44.89+1.710+34.7+36.40.3-14.4197-20.796.148.9
22W25529.629.628.629.2-0.2-0.683.687.38-1.2313126.19.471.89-1.640+1.61-0.030.13+3.87211+21.611755.4
22W24528.629.428.429.4-0.4-1.343.236.777.772454917.73.53-1.340-57-58.40.29+74.6207+42.395.246
22W23429.329.828.629.8+0.16+0.544.196.996.0516440.911.92.99-0.110-23.4-23.50.43-11.2132+7.0352.939.9
22W22530.330.629.529.6-1.08-3.523.657.14.0520140.315.13.03-4.230-56.8-610.44-27.7144-19.745.931.9
22W21530.431.329.630.7-0.44-1.415.537.433.1341983.831.96.37-5.640-90.4-960.86+66.8171+65.265.638.3
22W2053133.830.631.1+0.04+0.1310.47.572.73206425.75.14+3.290-15.3-120.82+1.23105-5.80.450.43
22W1943232.830.931.1-0.84-2.635.897.671.2920651.416.24.05+2.60-93.2-90.60.42+48.2103+5.346.256.05
22W18533.834.431.831.9-1.08-3.277.648.06-11803614.92.98-1.64+2.16-8.33-7.80.09-6.3755.1-0.130.911.66
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
22W17531.633.231.433+0.68+2.15.578.29-0.4813927.711.22.23-4.90-43.4-48.30.33+10.861.5-0.391.041.69
22W16535.43632.232.3-3.24-9.1110.87.961.4921843.518.63.72-7.80-19.9-27.71.15-21.450.7+0.181.432.82
22W15333.835.933.435.6+1.28+3.737.128.712.0211839.310.23.41-0.40+50.8+50.32.37-10.872.1-0.411.261.74
22W14531.534.431.134.3+3.36+10.910.98.6-0.3525150.120.74.14+1.60+18.7+20.32.25-14.182.9-1.341.672.01
22W13533.233.229.630.9-2.76-8.1910.57.562.230861.623.84.76+1.40-181-1792.05+57.697+0.9433.1
22W12534.237.433.433.7-0.8-2.3211.88.44-0.2427855.724.74.94-3.460-39.2-42.62.76-7.4239.4-11.22.065.23
22W11530.33529.334.5-0.04-0.1216.58.343.2536973.829.25.85+1.160-91.9-90.73.76+19.346.9+5.3413.228.2
22W10440.340.33334.5-6.32-15.5188.165.4516541.314.53.63-7.820-70.2-784.54+10.927.6+7.587.8928.6
22W09542.643.439.840.8-2.48-5.728.3110.55-3.3362.812.66.481.3-0.640-26.2-26.80.51+2.6516.7+00.321.9
22W08541.943.441.743.3-0.84-1.93.9910.721.0254.9115.821.16-0.90-19.3-20.21+1.7114.1+0.150.322.25
22W07543.444.242.644.2-2.44-5.243.3510.613.8932.36.453.50.7+0.640-18.6-181.86+3.1112.4+0.090.171.35
22W05346.447.546.146.6-0.72-1.522.8711.342.6615.35.11.790.6+0.230-0.24-0.021.54-0.279.24-0.010.070.8
22W04547.647.94647.3-1.44-2.953.9411.641.61418.24.810.96+0.880-22.7-21.81.4+2.449.5100.080.85
22W03550.951.148.348.8-1.32-2.645.5111.92.38214.22.590.52+0.310-12.7-12.30.78+0.427.07-0.170.081.2
22W02552.853.250.150.1-2.28-4.355.8812.69-1.3623.74.753.040.61+0.320-14.4-14.10.51+1.576.65-0.010.263.88
22W01454.855.152.252.4-2.64-4.85.2413.020.5314.53.621.910.48-0.030-9.91-9.950.1+0.935.08-0.010.275.26
21W52558.158.854.755-1.48-2.627.2913.611.0214.52.92.050.41-1.610-2.63-4.240.19+0.574.15-0.010.286.73
21W515565855.656.5-0.68-1.194.2714.26-0.998.611.721.220.24-0.330-1.33-1.663.76+0.23.5800.297.99
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
21W50559.660.155.257.2-2.6-4.358.2314.121.1911.52.31.640.33+0.20+1.47+1.664.48+0.433.37-0.070.298.61
21W49556.66256.659.8+5.84+10.810.215.35-2.7436.47.295.361.07+1.130+23.4+24.63.76-3.22.94+0.060.3612.2
21W48554.254.552.253.9+1.72+3.34.4414.84-10.116.13.232.150.43-0.290+0.53+0.241.08-0.76.14+00.294.78
21W47551.753.651.252.2+0.56+1.084.4913.55-3.8311.12.231.460.29+0.690+2.62+3.311.48-0.66.85+0.010.294.26
21W46551.351.849.751.6-1.28-2.423.8512.95-0.3115.73.1420.4-1.450-0.75-2.20.42+0.27.44-0.010.283.76