≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00711B 復華彭博新興債 (還原股價) / K線圖(周)

00711B 復華彭博新興債

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
15.2415.2400%0.13%15.2515.2615.24
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%)
130198.4萬718.6張/筆15.2615.27 (-0.2%)
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)
110167.9萬891.24張/筆15.25+0.1 (+0.66%)

連續漲跌: 連3漲→平盤  ( 0元 / 0%)

上市指數: 47180.75 (892.75 / +1.93%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

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｜股價已還原
周成交價: 15.24元 (+0.09元/ +0.59%)成交均張: 117張/日成交均額: 178萬元/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191高
-
連4跌→漲
(+0.09元/ +0.59%)
第139低
近5周新高
第377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

｜股價已還原
結算價
15.24元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年15年20年今年
01/02
~09/18
起算價15.115.115.415.415.915.71515.613.716.2---15.7
漲跌價+0.11+0.09-0.12-0.18-0.63-0.42+0.25-0.38+1.52-0.99----0.48
漲跌幅+0.73%+0.59%-0.76%-1.14%-3.97%-2.65%+1.67%-2.42%+11%-6.1%----3.07%
振幅0.99%1.25%1.48%2.82%6.22%6.3%7.51%18.1%24.4%26.1%---6.28%
成交張數3505831,1062,4127,71315萬16.7萬20.9萬48.8萬55.6萬---15.7萬
成交金額535萬892萬1,698萬3,737萬1.22億23.8億26.4億33.2億79.5億90.9億---24.9億
週轉率0.04%0.07%0.13%0.28%0.88%17.3%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%

* 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
26W38515.115.315.115.2+0.09+0.591.2515.26-0.130.580.120.090.02+00+0.01+0.010.1100000
26W37515.315.315.115.1-0.21-1.351.3515.310.270.520.10.080.0200-0.01-0.010.1100000
26W36515.415.415.315.4-0.01-0.060.7115.560.030.550.110.090.02-0.010+0.01+0.010.1100000
26W35515.415.515.415.4-0.08-0.511.0215.6-0.20.550.110.090.02-0.010+0.02+0.010.1100000
26W34515.515.615.415.4-0.16-1.011.1415.630.140.540.110.080.02-0.020+0.01-0.010.1100000
26W33515.615.715.615.6000.5115.85-0.270.670.130.110.02+0.030-0.03+00.1100000
26W32515.515.715.515.6-0.02-0.130.8215.92-0.680.560.110.090.02+0.0100+00.1100000
26W31515.715.815.615.6-0.05-0.311.3215.80.210.650.130.10.02-0.080+0.0800.1100000
26W30515.915.915.715.7-0.24-1.491.6715.830.320.60.120.10.02+0.010-0.02-0.010.1200000
26W29515.915.915.815.9+0.02+0.120.8116.18-0.390.630.130.10.02+0.070-0.06+0.010.1100000
26W2841616.115.915.9-0.11-0.681.0516.090.090.430.110.070.02-0.020+0.02-0.010.1600000
26W2751616.115.916-0.04-0.250.9216.170.260.650.130.110.0200+0.01+0.010.1700000
26W26515.916.115.816+0.17+1.061.4316.27-0.150.770.150.120.02+0.040+0.05+0.090.1700000
26W25415.81615.815.9+0.13+0.810.9416.09-0.060.560.140.090.02-0.120+0.14+0.020.1600000
26W24515.715.815.615.7+0.06+0.371.1816.2-0.290.670.130.110.02-0.020+0.01-0.010.1800000
26W23515.615.715.615.7+0.06+0.370.6216.080.050.750.150.120.02-0.030+0-0.030.1800000
26W22515.515.615.415.6+0.2+1.331.3916.09-0.350.720.140.110.02+0.120+0.03+0.150.1800000
26W21515.415.415.315.4-0.11-0.690.8815.87-0.30.420.080.070.01+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
26W20515.615.615.515.5-0.14-0.870.7515.920.090.570.110.090.0200+0.01+0.010.1600000
26W19515.715.715.615.7-0.02-0.120.6816.09-0.110.730.150.120.02+0.030+0.05+0.080.1600000
26W18415.615.715.615.7-0.03-0.190.5616.080.030.580.140.090.02+0.060-0.08-0.010.1600000
26W17515.715.815.715.7+0.03+0.190.4416.13-0.060.570.110.090.02+0.040-0.01+0.030.1500000
26W16515.615.815.615.7-0.02-0.120.9916.15-0.350.80.160.130.03+0.090+0.05+0.140.1400000
26W15415.615.715.615.7+0.17+1.07116.12-0.050.710.180.110.03+0.130-0.08+0.0513.400000
26W14415.515.615.415.5+0.08+0.51.4515.96-0.090.80.20.130.03+0.170-0.2-0.0213.400000
26W13515.615.615.315.5-0.19-1.251.6815.9-0.251352721.34.26+1340+0.04+13413.400000
26W12515.815.815.615.7-0.15-0.981.1616.010.290.440.090.070.01+00-0.01-0.010.100000
26W11515.815.915.815.8-0.12-0.731.2116.42-0.020.880.180.140.03-0.110+0.13+0.020.1+00000
26W105161615.915.9+0.02+0.120.9116.490.290.910.180.150.03+0.150-0.11+0.040.1200000
26W094161615.915.9+0.12+0.730.7316.55-0.180.590.150.10.02-0.060+0.05-0.010.100000
26W07315.815.815.715.8-0.01-0.060.5516.44-0.240.370.120.060.02+0.050-0.02+0.030.1100000
26W06515.715.815.715.8+0.2+1.30.8616.41-0.020.620.120.10.02+00+0.04+0.040.100000
26W05515.715.715.615.6-0.15-0.981.116.25-0.30.810.160.130.03+0.160+0.04+0.20.100000
26W04515.715.815.615.8-0.04-0.240.7916.36-0.010.660.130.110.02+0.090-0.05+0.040.0900000
26W03515.815.815.715.8+0.03+0.180.4916.370.170.580.120.090.02+0.010+0+0.010.0800000
26W02515.715.815.715.8+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
26W01415.715.715.715.7-0.06-0.370.3716.270.080.40.10.070.02-0.080+0.03-0.050.0800000
25W52415.715.815.715.7-0.01-0.060.3116.320.120.470.120.080.02+0.030-0.0300.0800000
25W51515.715.815.715.7+0.12+0.790.816.350.020.530.110.090.02+0.0100+0.010.0800000
25W50515.715.715.615.6-0.15-0.970.8416.390.110.630.130.10.02+0.070-0.01+0.060.0800000
25W49515.915.915.715.8-0.03-0.180.7816.50.41.010.20.170.03-0.020+0.01-0.010.0700000
25W48515.715.815.715.8+0.09+0.550.7916.580.140.540.110.090.02+0.0100+0.010.0800000
25W47515.515.715.515.7+0.12+0.791.416.510.010.680.140.110.02+0.030-0.03+00.0800000
25W46515.515.715.515.6+0.02+0.121.0416.39-0.070.660.130.110.02+0.010+0.01+0.020.0700000
25W45515.615.615.515.6+0.03+0.180.816.36-0.020.630.130.10.02-0.050+0.07+0.020.0700000
25W44515.615.615.515.5-0.08-0.490.4916.310.10.710.140.120.02-0.050+0.02-0.030.0800000
25W43415.415.615.415.6+0.16+1.051.6616.380.180.530.130.090.02+0.030+0+0.030.0800000
25W42515.315.515.215.5+0.24+1.561.516.20.251.220.240.20.04+0.220+0.01+0.230.0800000
25W41315.115.215.115.2+0.06+0.380.8815.960.170.390.130.060.02-0.080+0.07-0.020.0600000
25W40415.115.215.115.2+0.04+0.250.515.880.310.510.130.080.02+0.070-0.06+00.0600000
25W3951515.21515.1+0.14+0.951.4615.860.20.650.130.10.02+0.080-0.04+0.040.0600000
25W385151514.915+0.01+0.070.8915.690.340.790.160.120.02-0.120+0.12+00.0500000
25W37514.91514.815+0.12+0.821.2715.880.240.530.110.080.02-0.020+0.02+00.0700000
25W36514.714.814.714.8+0.14+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
25W35514.714.714.614.7+0.02+0.130.6415.610.160.610.120.10.02-0.010-0.04-0.050.0700000
25W34514.514.714.514.7+0.19+1.31.8215.60.130.610.120.090.0200000.0800000
25W33514.314.514.314.5+0.2+1.381.3815.380.270.60.120.090.02-0.020+0.05+0.030.0800000
25W32514.114.314.114.3+0.13+0.931.7315.190.160.70.140.110.02+0.030-0.03+00.0900000
25W31513.914.213.814.2+0.31+2.242.5815.030.270.630.130.090.02+0.050-0.04+0.010.0800000
25W30513.713.913.713.9+0.18+1.311.7914.75-0.080.680.140.10.02+0.130-0.1300.0800000
25W29513.613.713.613.7-0.01-0.070.5514.540.040.530.110.080.02+00+0+00.0700000
25W28513.613.713.613.7+0.08+0.621.0414.480.550.810.160.120.02-0.040+0.0400.0700000
25W27513.613.713.613.6+0.1+0.771.1814.380.620.760.150.110.0200-0.01-0.020.0700000
25W26513.613.813.513.5-0.08-0.622.0114.37-0.070.920.180.130.03-0.020+0.01-0.010.0700000
25W25513.713.713.613.6-0.07-0.540.8314.440.070.820.160.120.02+0.080-0.04+0.040.0700000
25W24513.713.713.613.7-0.05-0.340.7414.620.680.940.190.140.03-0.040+0.06+0.020.0600000
25W23513.613.713.513.7+0.11+0.821.3714.690.540.680.140.10.02-0.070+0.08+0.010.0700000
25W22413.413.613.313.6+0.16+1.172.1414.51.021.040.260.150.04+0.160-0.2-0.040.0700000
25W21513.613.713.413.4-0.23-1.72.5114.450.210.960.190.140.03-0.20+0.17-0.030.0600000
25W20513.613.813.613.7+0.06+0.411.3614.690.270.780.160.120.02+0.120-0.16-0.040.0800000
25W19513.313.713.213.6-0.59-4.183.5314.7-0.20.460.090.070.01-0.070+0.08+0.010.0700000
25W18414.914.914.214.2-0.52-3.534.3515.021.890.730.180.110.03+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
25W17514.514.714.314.7+0.22+1.543.1315.91-0.251.520.30.240.05-0.040+0.05+0.010.1700000
25W16514.314.614.214.5+0.13+0.92.2615.64-0.061.110.220.170.03+0.250-0.13+0.120.1800000
25W15515.415.414.114.4-1.02-6.638.4415.380.711.250.250.20.04+0.050+0.08+0.130.1500000
25W14315.315.415.315.4+0.19+1.280.8516.5900.660.220.110.04+0.060+0.01+0.070.1500000
25W13515.315.315.215.2-0.15-0.970.9116.4-0.120.650.130.110.02-0.040+0.05+0.020.14+00000
25W12515.215.515.115.4+0.16+1.032.3216.510.180.650.130.110.02+0.0200+0.020.1400000
25W11515.315.415.215.2-0.06-0.421.3816.5600.750.150.130.03+00+0.02+0.030.1400000
25W10515.415.415.215.3-0.05-0.31.6216.60.180.550.110.090.0200+0.02+0.020.1500000
25W0941515.31515.3+0.32+2.142.0816.660.120.770.190.130.03+0.260-0.08+0.190.1500000
25W08514.91514.915+0.04+0.250.4916.36-0.180.830.170.140.03-0.180+0.18+00.12+00000
25W075151514.814.9-0.08-0.551.4716.3-0.061.020.20.170.03+0.220-0.14+0.080.1500000
25W06514.915.114.915+0.3+2.061.4316.310.4310.20.160.03+0.1200+0.120.1200000
25W04314.714.714.614.7+0.02+0.120.8716.0500.60.20.10.03+0.030-0.01+0.020.1100000
25W03514.614.714.514.7+0.1+0.691.1916.04-0.061.040.210.170.03+0.430-0.31+0.120.1100000
25W02514.714.714.614.6-0.17-1.180.9315.850.441.060.210.170.03-0.10-0.04-0.140.0600000
25W01414.714.814.714.8+0.04+0.250.9316.1100.630.160.10.03-0.020+0.08+0.060.0700000
24W52514.714.814.714.7+0.07+0.50.7516.050.120.970.190.160.03+0.130-0.17-0.040.0700000
24W515151514.714.7-0.46-3.022.4216.09-0.630.960.190.160.03-0.260+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
24W50515.315.315.115.1-0.11-0.711.3716.590.540.990.20.170.03-0.130+0.19+0.070.0900000
24W49515.215.315.215.2+0.05+0.30.7816.82-0.120.970.190.160.03+0.010+0+0.010.1100000
24W4851515.21515.2+0.24+1.581.3916.77-0.120.990.20.160.03+0.20-0.11+0.080.100000
24W47514.81514.815+0.05+0.30.8516.440.30.70.140.110.02+0.060-0.03+0.020.0800000
24W46514.915.114.914.9+0.05+0.371.416.370.430.740.150.120.02-0.130+0.12-0.010.0700000
24W45514.714.914.514.9+0.03+0.182.216.47-0.551.710.340.280.06+0.310-0.3+0.010.08+00000
24W44414.91514.814.8-0.11-0.730.9116.20.921.280.320.210.05-0.010+0.13+0.120.0500000
24W43515.115.114.814.9-0.24-1.611.8516.390.491.170.230.190.04-0.050-0.07-0.130.05+00000
24W42515.215.315.215.2-0.03-0.181.1316.660.480.780.160.130.03-0.090+0.05-0.030.0600000
24W41415.415.415.215.2-0.23-1.471.4716.710.360.590.150.10.03-0.010-0.02-0.030.0700000
24W40315.315.615.315.4+0.07+0.471.7116.870.880.40.130.070.02-0.030+0.0300.0600000
24W39515.615.615.415.4-0.22-1.41.4616.850.530.830.170.140.03-0.110+0.06-0.050.0600000
24W38415.515.615.515.6+0.05+0.340.9217.10.470.70.180.120.03-0.090+0.05-0.040.0800000
24W37515.415.515.315.5+0.15+0.991.2217.270.290.80.160.140.03+0.070-0.07+00.0900000
24W36515.315.415.315.4+0.11+0.70.8817.110.2390.818.215.33.07+900-0.03+900.0800000
24W35515.215.315.215.3+0.01+0.060.7116.950.470.850.170.140.03-0.10+0.13+0.030.0700000
24W34515.215.315.115.3+0.02+0.121.1817.04-0.120.820.160.140.03+00-0.03-0.030.0800000
24W33515.115.315.115.2+0.2+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
24W32515.315.31515-0.16-1.062.316.82-0.241.090.220.180.04+0.220-0.05+0.180.0800000
24W3151515.21515.2+0.26+1.741.3817.1-0.831.280.260.220.04+0.20-0.17+0.020.0600000
24W303151514.914.9-0.08-0.540.7216.7-0.180.360.120.060.0200-0.01-0.010.0400000
24W295151514.915+0.07+0.480.8416.670.541.550.310.260.05-0.30+0.39+0.090.0400000
24W28514.81514.715+0.28+1.891.5316.7-0.120.770.150.130.03+0.040+0.02+0.060.0700000
24W27514.614.714.614.7-0.09-0.611.2816.44-0.431.090.220.180.04+0.280-0.39-0.110.0600000
24W26514.814.914.814.8+0.02+0.120.7916.31.032.110.420.350.07+0.050-0.03+0.020.0400000
24W25514.814.914.714.7-0.03-0.181.3916.45014729.324.24.84+1450+0.17+1450.0400000
24W24414.614.814.614.8+0.13+0.911.5116.660.060.850.210.140.03+0.110-0.09+0.020.0700000
24W23514.514.714.414.6+0.19+1.351.4116.360.971.10.220.180.04+0.130-0.11+0.020.1100000
24W22514.514.514.314.4-0.01-0.061.2916.35-0.310.890.180.140.03+0.10-0.18-0.080.0900000
24W21514.614.614.414.5-0.11-0.730.9716.3100.770.150.130.0300+0.04+0.040.0800000
24W20514.414.614.414.6+0.14+0.981.616.350.491.010.20.160.03+0.070+0+0.070.0900000
24W19514.214.414.214.4+0.28+2.011.516.220.310.650.130.110.02+0.050-0.01+0.040.0800000
24W18414.114.214.114.1+0.08+0.570.5716.04-0.560.820.20.130.03+0.160-0.22-0.060.0800000
24W17514.214.214.114.1-0.08-0.561.0715.89-0.190.850.170.130.03-0.050-0.13-0.180.0600000
24W16514.314.31414.1-0.11-0.751.6215.96-0.060.990.20.160.03-0.090+0.03-0.060.0600000
24W15514.314.414.214.2-0.1-0.681.2416.040.190.640.130.10.02-0.030+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
24W14314.514.514.314.3-0.17-1.161.0416.1800.370.120.060.0200+0.02+0.020.0800000
24W13514.414.514.414.5+0.12+0.81.0516.360.060.640.130.10.02+00+0.04+0.040.0800000
24W12514.214.414.214.4+0.2+1.371.8716.32-0.490.80.160.130.03+0.010+0+0.020.0800000
24W11514.214.214.214.2-0.01-0.060.5516.160.370.80.160.130.03+0.040-0.02+0.020.0800000
24W10514.114.214.114.2+0.12+0.870.9316.220.060.950.190.150.03+0.080-0.04+0.040.07-0.030000
24W09414.114.114.114.1+0.07+0.50.516.14-0.310.590.150.090.02-0.040+0.04+00.0600.03000
24W08513.91413.914+0.06+0.440.8816.06-0.310.940.190.150.03-0.250+0.25+0.010.0700.03000
24W07213.91413.914-0.15-1.060.3115.860.50.260.130.040.02-0.010-0.04-0.040.0900.03000
24W06114.214.214.114.1-0.05-0.370.4315.950.990.320.320.050.05-0.130+0.1200.0900.03000
24W05513.914.213.914.2+0.28+2.022.2716.070.620.720.140.120.02-0.010+0.04+0.030.1100.03000
24W045141413.813.9-0.13-0.941.1315.820.190.710.140.110.02-0.170+0.1-0.080.1100.03000
24W03514.114.21414-0.07-0.51.4915.940.370.720.140.120.02-0.060+0.08+0.020.13+00.03000
24W02513.914.113.914.1+0.08+0.561.516.040.250.90.180.140.03+0.220-0.21+0.010.1300.03000
24W01414.314.31414-0.28-1.962.0215.860.810.720.180.120.03-0.20+0.16-0.040.1100.03000
23W52514.414.414.214.3-0.11-0.730.9116.111.230.920.180.150.03-0.030+0.09+0.060.1400.03000
23W51514.214.514.214.4+0.18+1.291.5316.350.491.210.240.20.04+0.280-0.14+0.140.1400.03000
23W50513.814.213.814.2+0.36+2.632.8116.46-0.30.890.180.140.03+0.150-0.08+0.060.1100.03000
23W49513.71413.613.8+0.31+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
23W48513.413.513.313.5+0.18+1.361.6215.68-0.320.910.180.140.03+0.140-0.05+0.090.0400.04000
23W47513.413.513.313.3-0.05-0.391.8715.40.130.930.190.140.03+0.150-0.24-0.090.03+00.04000
23W46513.413.413.313.4+0.05+0.390.8415.321.030.570.110.090.0200-0.03-0.030.0100.04000
23W45513.413.413.213.3+0.16+1.181.7115.280.910.620.120.090.02-0.040+0.04+00.0100.04000
23W44512.913.312.913.2+0.3+2.353.1615.210.20.750.150.110.02+0.050-0.0600.01-0.040.04000
23W43512.712.912.712.9+0.13+1.021.3614.780.740.580.120.090.02+00+0+0.010.01-0.010.07000
23W42513.213.212.712.8-0.35-2.643.6314.630.750.770.150.120.02-0.110+0.01-0.10.01+0.010.08000
23W41313.113.21313.1+0.13+11.1315.040.660.480.160.070.02+0.020-0.02+00.02-0.020.07000
23W40513.413.41313-0.43-3.232.9714.791.330.730.150.110.02-0.070-0.12-0.180.02+0.060.1000
23W39413.613.613.413.4-0.17-1.271.4715.321.10.740.180.120.03-0.170+0.08-0.090.03+0.020.04000
23W38513.713.813.613.6-0.17-1.251.4515.650.250.770.150.120.02-0.140+0.05-0.090.05+0.020.02000
23W37513.813.813.713.7-0.06-0.430.7415.9210.790.160.130.03-0.040-0.02-0.050.0600000
23W36513.913.913.713.8-0.1-0.740.9816.110.250.620.120.10.02+0.010-0.02-0.020.0700000
23W35513.713.913.713.9+0.21+1.51.3716.170.610.780.160.130.03+0.020-0.06-0.040.0600000
23W34513.713.813.513.7+0.03+0.191.81160.190.70.140.110.02-0.140+0.09-0.050.06+00000
23W335141413.713.7-0.37-2.622.815.950.310.780.160.130.03-0.120+0.02-0.10.0800000
23W32513.914.113.914+0.13+0.921.2916.320.670.660.130.110.02+0.030-0.05-0.030.0900000
23W31414.114.213.813.9-0.18-1.272.6716.29-0.060.430.110.070.02+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
23W30514.114.214.114.1+0.05+0.370.6716.480.060.760.150.130.03+0.030-0.01+0.020.08-0.010000
23W29513.914.113.914+0.17+1.231.5416.44-0.060.690.140.110.02+0.080-0.01+0.070.0800.01000
23W28513.813.913.713.9+0.04+0.311.316.160.430.830.170.130.03-0.040+0.01-0.020.0700.01000
23W2751414.113.813.8-0.07-0.491.7216.070.680.660.130.110.02+0.090-0.03+0.060.0800.01000
23W26513.813.913.813.9+0.1+0.740.9916.29-0.180.650.130.110.02+0.110-0.05+0.060.0600.01000
23W25313.613.813.613.8+0.18+1.321.4416.16-0.120.740.250.120.04+0.120+0.01+0.140.0500.01000
23W24513.513.613.513.6+0.07+0.50.6916.13-0.060.850.170.140.03+0.170-0.22-0.050.0400.01000
23W23513.613.613.513.6-0.03-0.190.56160.250.70.140.110.0200-0.13-0.130.0200.01000
23W22513.513.613.413.6+0.1+0.751.1916.010.370.650.130.10.02-0.020-0.05-0.070.0200.01000
23W21513.513.613.413.5-0.12-0.870.8715.860.560.650.130.10.02-0.020-0.05-0.070.0200.01000
23W20513.813.813.613.6-0.25-1.831.7115.911.120.590.120.10.02-0.020-0.04-0.060.03+00.01000
23W19513.813.813.713.8+0.07+0.490.8616.280.670.630.130.10.0200+0.02+0.020.0300.01000
23W18413.813.913.813.8-0.03-0.240.816.260.310.460.120.080.0200+0.03+0.030.0300.01000
23W17513.713.913.613.8+0.14+1.051.6716.36-0.060.680.140.110.02+0.010+0.03+0.040.03+00.01000
23W16513.713.713.613.7-0.04-0.310.6216.070.680.590.120.10.02-0.010-0.03-0.040.0300.01000
23W15513.813.813.713.7-0.06-0.430.8616.130.620.610.120.10.02-0.010+0.06+0.050.0300.01000
23W14213.613.813.613.8+0.31+2.321.3216.250.310.390.190.060.03+0.050-0.04+0.010.03+00.01000
23W13513.513.513.413.5+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
23W12513.413.513.413.5+0.01+0.070.8215.890.190.660.130.110.02+00-0.06-0.060.0300.01000
23W11513.513.513.313.4+0.03+0.251.3116.100.730.150.120.02+00-0.06-0.050.0200.01000
23W10513.413.413.313.4+0.2+1.521.0116.14-0.51.070.210.170.03-0.030+0.05+0.020.02-0.010.01000
23W09313.313.313.213.2-0.13-0.941.1315.83-0.060.490.160.080.03-0.020-0.02-0.040.0300.02000
23W08513.313.313.213.3+0.02+0.131.1915.840.810.810.160.130.03-0.10-0.06-0.160.03+0.010.02000
23W07513.413.413.313.3-0.17-1.240.9915.880.440.980.20.160.03+0.030-0.14-0.120.04+00.01000
23W06513.813.813.413.5-0.23-1.72.6215.871.730.730.150.120.02-0.10+0.01-0.090.0400000
23W05513.513.813.513.7+0.24+1.82.3516.161.640.710.140.120.02-0.0200-0.030.0500000
23W03213.513.513.413.5-0.03-0.250.9916.030.680.260.130.040.0200-0.02-0.020.0600000
23W02513.413.513.213.5+0.24+1.832.1416.020.990.530.110.080.02+00-0.07-0.070.0600000
23W01413.313.313.313.3-0.06-0.440.6315.97-0.50.510.130.080.02+00-0.02-0.020.0600000
22W53513.513.513.313.3-0.18-1.31.4815.860.630.630.130.10.02-0.010+0.08+0.060.0500000
22W52513.813.813.413.5-0.34-2.452.4616.020.930.790.160.130.03-0.010+0.01+00.0600000
22W51513.613.913.613.8+0.13+0.962.0516.491.670.710.140.120.02+00+0.02+0.020.0600000
22W50513.613.713.513.7+0.21+1.531.7116.371.440.810.160.130.03-0.090-0.02-0.110.0600000
22W49513.313.513.213.5+0.39+2.962.2716.270.550.640.130.10.02-0.010-0.02-0.030.0700000
22W48512.913.212.913.1+0.12+0.952.0315.880.060.710.140.110.02+0.030-0.04-0.010.0700000
22W47512.71312.613+0.26+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
22W46512.512.812.512.7+0.18+1.452.715.47-0.320.590.120.090.02-0.030+0-0.030.0700000
22W45512.612.612.512.5-0.02-0.130.9915.090.720.610.120.090.02-0.060+0.03-0.030.0700000
22W4451212.61212.6+0.4+3.334.6815.190.20.630.130.090.02+0.050-0.09-0.040.0800000
22W43512.412.512.212.2-0.3-2.392.6514.581.020.670.130.10.02-0.090+0.01-0.080.0700000
22W42412.612.612.412.5-0.29-2.271.8814.940.990.480.120.070.02-0.020-0.01-0.030.09+00000
22W41512.61312.612.7+0.17+1.312.7615.290.970.730.150.110.02+0.060-0.06+00.0900000
22W40513.113.212.612.6-0.63-4.754.6215.32-0.520.90.180.140.03-0.040-0.03-0.070.0800000
22W39513.413.413.113.2-0.24-1.782.0915.970.190.770.150.120.02-0.160+0.1-0.060.0900000
22W38513.413.513.313.4+0.04+0.31.1616.350.730.670.130.110.02-0.030+0.02-0.010.100000
22W37413.413.513.313.4+0.09+0.671.5316.370.30.430.110.070.02+0.060-0.1-0.030.1100000
22W36513.613.613.313.3-0.25-1.872.7116.3100.990.20.160.03-0.110+0.13+0.020.100000
22W35513.613.613.513.6-0.13-0.951.2516.610.060.970.190.160.03-0.130+0.07-0.060.1100000
22W34513.913.913.713.7-0.12-0.891.6516.561.310.520.10.090.02-0.050+0.02-0.040.1300000
22W33513.713.913.713.8+0.03+0.241.8416.850.470.720.140.120.02+0.090-0.08+0.010.1300000
22W32513.513.813.513.8+0.28+2.052.1116.661.360.790.160.130.03+0.030+0.02+0.060.1200000
22W31513.313.513.313.5+0.41+3.121.9916.50.30.570.110.090.02+0.020-0.0200.1200000
22W30512.913.112.813.1+0.24+1.842.5416.17-0.750.710.140.110.02+0.060-0.12-0.050.1200000
22W295131312.812.9-0.12-0.940.9415.78-0.130.620.120.10.02-0.050+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
22W28513131313+0.11+0.890.6315.810.630.60.120.10.02-0.020-0.01-0.030.1200000
22W275131312.812.9-0.1-0.761.3215.92-0.950.720.140.110.0200+0.03+0.020.12+00.01000
22W26512.91312.813+0.01+0.071.5715.840.310.930.190.150.03-0.080+0.04-0.040.1200000
22W25513.313.312.813-0.36-2.724.0515.960.750.880.180.140.03-0.150+0-0.150.12+00000
22W24513.513.513.313.3-0.09-0.661.3216.351.090.580.120.10.02-0.0300-0.030.1400000
22W23413.513.513.313.4-0.05-0.361.9216.610.180.490.120.080.0200-0.02-0.020.1400000
22W22513.313.513.213.5+0.3+2.271.9616.690.060.580.120.10.0200-0.04-0.040.1400000
22W21513.213.213.113.2-0.06-0.491.3416.36-0.180.570.110.090.02-0.020-0.02-0.030.1500000
22W20513.213.213.113.2-0.1-0.731.3916.350.370.840.170.140.03-0.010+0-0.010.15+00.01000
22W19413.513.513.213.3-0.31-2.251.8916.311.330.760.190.130.03+0.0700+0.060.15+00000
22W18513.613.713.513.6+0.06+0.421.616.611.770.670.130.110.02+0.080+0.01+0.10.1400000
22W17513.913.913.613.6-0.31-2.212.2116.80.240.820.160.140.03-0.230+0.05-0.180.1300000
22W16514.114.113.813.9-0.37-2.61.7517.041.050.710.140.120.02-0.080+0.07-0.020.16+00000
22W15314.414.414.114.3-0.12-0.841.6817.381.70.360.120.060.0200+000.1700000
22W1451414.41414.4+0.4+2.832.9417.80.170.740.150.130.03+0.10-0.11-0.020.1700000
22W1351414.113.914-0.06-0.461.8917.240.580.740.150.130.03-0.160+0.11-0.050.1600000
22W12514.114.113.814-0.03-0.211.5517.40.110.890.180.160.03-0.140-0.07-0.210.18+00000
22W11514.214.21414.1-0.21-1.451.6217.560.340.720.140.130.03-0.130+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
22W10414.514.514.214.3-0.08-0.562.2217.80.450.570.140.10.03-0.040-0.04-0.080.2100000
22W09514.814.814.314.4-0.48-3.233.5518.12-0.781.040.210.190.04+0.320-0.36-0.050.2100000
22W08514.914.914.714.8-0.06-0.431.3418.480.540.90.180.170.03-0.250+0.05-0.20.1700000
22W07515.115.214.914.9-0.4-2.611.8818.650.050.630.130.120.02-0.130+0.01-0.130.200000
22W05315.415.415.215.3-0.01-0.050.9918.970.990.390.130.070.02-0.010-0.02-0.040.2200000
22W04515.315.315.115.3-0.15-0.981.619.24-0.370.780.160.150.03-0.090-0.02-0.110.2300000
22W03515.615.615.515.5-0.17-1.070.7719.131.190.730.150.140.03-0.150+0.07-0.080.2500000
22W02516.116.115.615.6-0.42-2.593.1919.410.820.720.140.140.03-0.160-0.01-0.170.2700000
22W01416.116.11616-0.02-0.10.620.1-0.050.460.110.090.02+0.010-0.0100.3100000
21W52516.216.216.116.1-0.12-0.741.0920.060.250.560.110.110.02-0.010+0-0.010.3100000
21W51516.116.21616.2+0.13+0.791.3320.4400.710.140.150.03+0.030-0.0300.3100000
21W50516.116.11616.1000.5920.2800.490.10.10.02+0.030-0.02+0.020.300000
21W49515.816.115.816.1+0.2+1.251.7520.3-0.10.480.10.10.02+0.0100+0.010.300000
21W485161615.815.9-0.09-0.551.1419.990.20.490.10.10.02-0.050+0-0.040.300000
21W475161615.915.9-0.09-0.540.8420.19-0.250.540.110.110.0200-0.02-0.030.300000
21W46516.116.11616+0.05+0.30.7920.190.30.590.120.120.02-0.020+0.03+0.010.300000
21W45515.91615.816+0.1+0.651.120.33-0.690.530.110.110.0200+0.01+0.010.3100000
21W44515.815.915.815.9+0.15+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
21W43515.815.915.715.7-0.15-0.95119.9-0.150.530.110.110.0200-0.01-0.020.3100000
21W42415.715.915.715.9+0.2+1.261.3619.990.350.450.110.090.02+0.010+0.01+0.020.3100000
21W41515.915.915.715.7-0.16-11.4519.82-0.050.630.130.130.03-0.020-0.03-0.050.3100000
21W405161615.815.8-0.2-1.231.68200.050.680.140.140.03-0.130+0.05-0.080.31+00000
21W39316.316.31616-0.19-1.171.4120.160.490.240.080.050.02-0.010+0.01-0.010.3200000