≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00717 富邦美國特別股 (還原股價) / K線圖(周)

00717 富邦美國特別股

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
14.6714.59+0.08+0.55%0.34%14.6614.6714.62
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%)
193283.6萬1611.2張/筆14.6614.74 (-0.47%)
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)
193281.8萬1701.14張/筆14.59+0.08 (+0.55%)

連續漲跌: 連2漲  ( +0.16元 / +1.1%)

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 「富邦標普美國特別股ETF證券投資信託基金」(以下稱本基金)2026年06月30日評價每受益權單位實際配發金額。 (分配收益公告 07/14)

• 「富邦標普美國特別股ETF證券投資信託基金」(以下稱本基金)2026年06月30日收益分配評價結果。 (分配收益公告 07/01)

• 富邦投信黃昭棠解密SpaceX投資價值 聚焦7月初NASDAQ 100快速納入效應 (Anue鉅亨 06/16 16:38)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00717 富邦美國特別股 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454周｜股價已還原
周成交價: 14.67元 (+0.23元/ +1.59%)成交均張: 246張/日成交均額: 358萬元/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109高
近2周新高
連2跌→漲
(+0.23元/ +1.59%)
第117低
近5周新高
第353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
14.67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14.514.414.714.714.914.614.315.113.313.8---14.6
漲跌價+0.13+0.23-0.03-0.05-0.25+0.07+0.34-0.44+1.41+0.91---+0.08
漲跌幅+0.89%+1.59%-0.2%-0.34%-1.67%+0.45%+2.4%-2.94%+10.6%+6.65%---+0.55%
振幅1.31%1.32%1.56%2.99%4.36%5.27%7.12%16.5%22.3%25.4%---5.64%
成交張數6261,2281,7502,6571.03萬2.67萬4.49萬7.97萬16.1萬37萬---3.59萬
成交金額912萬1,788萬2,547萬3,883萬1.52億3.99億6.73億12.1億24.8億56.9億---5.38億
週轉率0.53%1.04%1.48%2.24%8.66%22.5%37.9%67.2%136%312%---30.2%

* 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
26W38514.514.714.514.7+0.23+1.591.3214.78-0.731.230.250.180.04+0.860-0.15+0.70.56+00000
26W37514.614.714.414.4-0.26-1.771.514.51-0.460.520.10.080.02+0.260+0.02+0.290.6700000
26W36514.714.814.614.7-0.06-0.411.0814.74-0.30.430.090.060.01+0.040+0.28+0.310.4500000
26W35514.814.914.814.8000.8814.83-0.460.40.080.060.01+0.210-0.14+0.080.4200000
26W345151514.614.8-0.24-1.62.3314.82-0.40.290.060.040.01+0.080-0.04+0.040.2600000
26W335151514.915+0.09+0.60.9415.12-0.791.660.330.250.05+1.440-0.1+1.340.1800000
26W32514.815.114.814.9+0.06+0.41.8915.1-1.251.50.30.230.05+1.160+0.09+1.250.200000
26W31514.714.914.714.8+0.15+1.021.4314.89-0.291.050.210.150.03+0.530+0.05+0.580.47+00000
26W30514.814.914.714.7-0.07-0.471.4914.72-0.110.870.170.130.03+0.660-0.09+0.570.4400000
26W29514.814.914.714.8+0.02+0.131.0814.86-0.580.570.110.090.02+0.360-0.01+0.350.7100000
26W28414.814.814.714.8-0.01-0.070.814.98-0.550.40.10.060.01+0.220-0.08+0.151.2100000
26W27514.614.814.614.8+0.13+0.881.3514.99-0.550.450.090.070.01+0.220+0.11+0.321.8100000
26W26514.814.914.614.6-0.29-1.921.8614.740.240.90.180.130.03+0.390+0.15+0.541.6400000
26W25414.814.914.814.9+0.13+0.871.0715.09-0.121.220.310.180.05+1.080-0.16+0.921.3400000
26W24514.814.814.714.8-0.11-0.73115.03-0.590.590.120.090.02+0.330-0.01+0.320.4800000
26W23514.915.114.814.9-0.03-0.21.3915.07-0.130.790.160.120.02+0.590+0.04+0.632.8700000
26W22514.814.914.714.9+0.15+11.2715.15-0.442.160.430.320.06+1.730+0.06+1.792.4200000
26W215151514.714.8-0.19-1.261.4614.98-0.330.620.120.090.02+0.350+0.09+0.441.1100000
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
26W2051515.114.915-0.02-0.130.7915.15-0.222.410.480.360.07+2.120+0.08+2.26.1700000
26W19514.91514.915+0.11+0.730.8615.21-0.482.370.470.360.07+2.030-0.01+2.024.6500000
26W18414.914.914.814.9-0.04-0.270.615.08-0.310.90.230.140.03+0.80-0.05+0.763.200000
26W17514.914.914.814.9+0.05+0.331.1315.15-0.531.470.290.220.04+1.090+0.09+1.182.6200000
26W16514.714.914.714.9+0.16+1.071.4715.31-0.951.220.240.180.04+0.960-0.02+0.951.8500000
26W15414.714.814.614.7+0.15+1.011.0115.09-0.521.430.360.210.05+1.240-0.01+1.223.2300000
26W14414.514.614.414.6+0.01+0.071.4114.92-0.420.570.140.080.02+0.430-0.11+0.322.3700000
26W13514.314.714.314.6-0.05-0.342.5514.93-0.540.670.130.10.02+0.40-0.15+0.252.0600000
26W12514.614.714.614.6-0.1-0.670.8714.96-0.4110.20.150.03+0.770-0.06+0.711.7800000
26W11514.814.914.614.7-0.12-0.791.5915.09-0.6210.20.150.03+0.660+0.01+0.671.2400000
26W10514.814.914.814.8-0.02-0.130.9215.23-0.740.870.170.130.03+0.240+0.2+0.441.4700000
26W09414.914.914.814.8-0.06-0.390.8615.2-0.380.70.180.110.03+0.110-0.22-0.111.3100000
26W07314.814.914.814.9+0.07+0.460.7915.32-0.790.950.320.140.05+0.360+0.26+0.621.23+00000
26W06514.81514.814.8-0.05-0.331.0515.23-0.640.60.120.090.02+0.260-0.07+0.180.9700000
26W05515.115.114.914.9-0.25-1.681.5515.26-0.540.810.160.120.02+0.010-0.09-0.080.7900000
26W04515.115.114.915.1+0.07+0.461.7615.57-0.821.240.250.190.04+0.760+0.1+0.872.4700000
26W03514.915.114.915.1+0.17+1.111.315.62-0.660.60.120.090.02+0.210+0.17+0.381.9500000
26W02514.614.914.614.9+0.32+2.22.2615.45-0.641.230.250.190.04+0.950+0.13+1.081.8100000
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
26W01414.614.614.514.6-0.05-0.330.615.11-0.580.470.120.070.02+0.330-0.12+0.211.1500000
25W52414.714.714.614.6-0.02-0.130.6615.17-0.650.640.160.10.02+0.550-0.17+0.380.9200000
25W51514.514.714.514.6+0.15+11.2715.19-0.641.20.240.180.04+0.560+0.11+0.672.1800000
25W50514.414.514.314.5+0.1+0.671.4215.06-0.780.990.20.150.03+0.350+0.37+0.721.8100000
25W49514.414.514.414.4+0.04+0.270.6814.92-0.530.570.110.080.02+0.450-0.07+0.381.5800000
25W48514.214.414.214.4+0.23+1.651.0314.9-0.690.890.180.130.03+0.650+0.11+0.761.2800000
25W47514.314.314.114.1-0.16-1.091.3614.66-0.660.550.110.080.02+0.360-0.2+0.160.8600000
25W46514.314.414.314.3+0.01+0.070.7514.82-0.660.510.10.080.02+0.380+0.03+0.411.2700000
25W45514.414.414.214.3-0.01-0.071.3614.81-0.680.460.090.070.01+0.160+0.13+0.31.0200000
25W44514.414.514.314.3-0.14-0.941.2114.8-0.510.460.090.070.01+0.120+0.09+0.211.2400000
25W43414.314.414.214.4+0.17+1.161.514.94-0.520.540.140.080.02+0.290-0.02+0.281.1600000
25W42514.114.314.114.3-0.09-0.61.4714.93-0.610.340.070.050.01+0.140+0+0.140.9900000
25W41314.314.414.314.3+0.03+0.20.7415.05-0.80.370.120.060.02+0.240-0.04+0.20.900000
25W40414.414.414.214.3-0.03-0.21.2114.99-0.60.420.10.060.02+0.170+0.11+0.280.7500000
25W39514.314.414.314.3000.815.03-0.660.70.140.10.02+0.290-0.02+0.270.6400000
25W38514.414.414.314.3+0.04+0.270.9415.01-0.511.110.220.170.03+0.460+0.07+0.541.100000
25W37514.314.414.214.3+0.03+0.20.8114.98-0.630.450.090.070.01+0.110+0.07+0.180.800000
25W36514.214.314.214.3+0.05+0.341.0114.95-0.610.480.10.070.01+0.370-0.09+0.290.7300000
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
25W35514.214.314.214.2+0.04+0.270.6114.93-0.840.340.070.050.01+0.040+0.06+0.090.4900000
25W34513.914.213.914.2+0.25+1.792.1414.87-0.70.730.150.110.02+0.20+0.05+0.250.5200000
25W33513.81413.813.9+0.19+1.41.414.61-0.670.460.090.070.01+0.250+0.04+0.290.3900000
25W32513.813.813.713.7-0.09-0.630.9714.36-0.380.640.130.090.02+0.270+0.01+0.281.1800000
25W31513.513.913.513.8+0.35+2.562.3514.43-0.210.90.180.130.03+0.550-0.38+0.171.01+00000
25W30513.513.513.413.500114.14-0.690.320.060.040.01+0.130+0.09+0.220.6600000
25W29513.513.513.413.5+0.04+0.291.1414.1-0.40.490.10.070.01+0.130-0.05+0.090.5800000
25W28513.213.513.213.5+0.3+2.312.4614.18-0.210.430.090.060.01+0.090+0.1+0.190.5300000
25W27513.113.213.113.1+0.1+0.730.8713.91-0.580.370.070.050.01+0.120+0.13+0.250.45+00000
25W26513.113.21313.1-0.04-0.291.4513.710.150.620.120.090.02+0.10-0.15-0.050.3800000
25W25513.113.113.113.1-0.07-0.510.7213.86-0.650.470.090.060.01-0.020+0.01-0.010.6200000
25W24513.313.413.113.2-0.17-1.281.9313.830.070.480.10.070.01+0.010+0.05+0.060.9500000
25W23513.213.313.213.3+0.04+0.29114.05-0.210.320.060.040.01+0.070-0.01+0.060.9500000
25W22413.313.313.213.3+0.05+0.360.9314-0.140.380.090.050.01+0.140-0.22-0.080.900000
25W21513.513.513.213.2-0.21-1.552.3313.97-0.290.360.070.050.01+0.020-0.03-0.010.8100000
25W20513.413.513.413.5+0.07+0.50.9914.23-0.570.920.180.130.03+0.380-0.03+0.340.8-0.170000
25W19513.913.913.213.4-0.56-4.025.4514.16-0.571.170.230.160.03-0.440+0.05-0.380.57+0.120.18000
25W18414.414.413.913.9-0.44-3.043.514.580.610.570.140.080.0200+0.03+0.020.84+0.050.06000
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
25W17514.114.41414.4+0.31+2.173.1715.22-0.591.030.210.150.03+0.660-0.27+0.390.8400000
25W16513.914.113.814.1+0.12+0.871.9515.05-0.40.650.130.10.02+0.070-0.28-0.21.3700000
25W15514.114.313.914-0.85-5.712.7914.92-0.41.540.310.230.05+0.550+0.4+0.951.33+00000
25W14314.914.914.814.8-0.17-1.130.6315.87-0.70.250.080.040.01+0.030+0.08+0.110.9800000
25W1351515.11515-0.09-0.621.1215.910.190.430.090.070.01+0.090+0.03+0.120.9600000
25W1251515.114.915.1+0.14+0.941.2616.13-0.560.40.080.060.01+0.030+0.18+0.211.2100000
25W115151514.814.9-0.12-0.810.9416.01-0.760.310.060.050.0100+0.02+0.021.19+00000
25W10515.215.21515-0.16-1.051.2415.940.50.480.10.080.02+0.280-0.05+0.221.1700000
25W09415.115.215.115.2+0.11+0.751.0616.23-0.250.670.170.110.03+0.480-0.08+0.41.3100000
25W08515.115.215.115.1-0.03-0.190.6816.11-0.250.520.10.080.02+0.40+0.05+0.451.0100000
25W07515.115.11515.1-0.02-0.120.8116.24-0.870.830.170.130.03+0.670-0.25+0.411.4600000
25W06515.215.31515.1-0.06-0.371.5516.090.190.860.170.140.03+0.180+0+0.181.0500000
25W04315.115.21515.2+0.08+0.561.1816.26-0.490.450.150.070.02+0.160+0.06+0.220.9400000
25W03514.915.114.815.1+0.07+0.492.116.21-0.750.530.110.080.02+0.140+0.14+0.280.9700000
25W02515.315.31515-0.12-0.81.916.060.680.560.110.090.02+0.20-0.1+0.11.1900000
25W01414.815.214.815.2+0.33+2.192.7616.55-1.530.950.240.150.04+0.080+0.67+0.741.0600000
24W52514.91514.814.8-0.04-0.250.8115.98-0.190.280.060.050.01+0.070-0.04+0.031.01-0.010000
24W51515.115.114.914.9-0.25-1.661.4816.16-1.060.620.120.10.02+0.260-0.01+0.251+0.010.01000
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
24W50515.215.215.115.1-0.07-0.430.8616.27-0.061.520.30.250.05+1.080+0.2+1.280.8400000
24W49515.315.415.215.2-0.04-0.241.3416.42-0.550.830.170.140.03+0.040+0.19+0.231.3800000
24W48515.315.315.215.2+0.01+0.061.0416.58-1.280.610.120.10.02+0.20+0.22+0.431.3600000
24W47515.215.315.115.2-0.05-0.31.116.48-0.730.320.060.050.01+0.020+0.13+0.151.2400000
24W46515.415.415.315.3+0.04+0.241.1616.45-0.240.930.190.150.03+0.440+0.24+0.681.23+00000
24W4551515.314.915.2+0.18+1.172.8416.56-1.160.740.150.120.02+0.250-0.18+0.070.9600000
24W44415.215.21515-0.15-0.981.3516.130.310.230.060.040.01-0.010+0.03+0.020.8100000
24W43515.415.415.215.2-0.25-1.631.8116.310.180.490.10.080.02+0.070+0.25+0.320.8200000
24W42515.315.515.315.4+0.17+1.141.4516.540.421.520.30.250.05+1.080-0.17+0.910.7700000
24W41415.315.415.215.3-0.01-0.060.9616.72-0.780.950.240.160.04+0.660+0.03+0.692.4700000
24W40315.115.31515.3+0.08+0.551.6416.590.060.920.310.150.05+0.6400+0.642.0400000
24W39515.215.315.215.2-0.03-0.180.9716.50.061.420.280.240.05+1.060-0.13+0.931.66-0.020000
24W3841515.21515.2+0.22+1.471.5316.64-0.61.550.390.260.06+1.160-0.26+0.91.04+00.02000
24W37514.81514.815+0.17+1.121.5516.43-0.81.650.330.270.05+1.260-0.43+0.831.52+0.010.01000
24W36514.814.914.714.8+0.07+0.51.0616.080.251.220.240.20.04+0.870-0.14+0.730.7800000
24W35514.714.814.614.8+0.11+0.750.9416.030.061.020.20.160.03+0.780-0.07+0.70.8500000
24W34514.714.714.514.7-0.01-0.06116.03-0.692.360.470.370.07+0.70+1.1+1.81.2600000
24W33514.614.714.514.7+0.09+0.631.1415.99-0.381.160.230.180.04+0.640-0.02+0.620.8600000
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
24W32514.814.814.514.6-0.22-1.491.8715.86-0.191.310.260.210.04+0.650+0.09+0.740.4900000
24W31514.814.814.614.8+0.02+0.121.3116.0701.330.270.210.04+0.790+0.09+0.881.2500000
24W30314.814.914.714.8-0.06-0.371.316.11-0.371.120.370.180.06+0.780-0.15+0.621.3600000
24W29514.814.914.714.8+0.1+0.680.7516.15-0.251.30.260.210.04+0.820-0.03+0.781.200000
24W28514.614.714.614.7+0.12+0.811.0616.28-0.621.740.350.280.06+1.140-0.14+1.011.300000
24W27514.514.714.514.6+0.06+0.441.4416.11-0.371.070.210.170.03+0.770-0.1+0.681.4900000
24W26514.514.614.414.5+0.11+0.761.2615.930.311.390.280.220.04+0.970-0.17+0.81.06+00000
24W25514.414.514.414.4-0.02-0.130.6915.93-0.442.010.40.320.06+1.250+0.03+1.270.800000
24W24414.514.514.414.5-0.05-0.310.6915.870.060.920.230.150.04+0.460+0.09+0.551.200000
24W23514.514.514.514.5+0.08+0.570.5115.910.131.680.340.270.05+1.030-0.19+0.840.9500000
24W22514.314.414.314.4+0.12+0.831.0816.03-1.20.990.20.160.03+0.510+0.06+0.580.9300000
24W21514.414.514.314.3-0.12-0.821.0715.82-0.71.220.240.190.04+0.360+0.2+0.561.1900000
24W20514.414.414.314.4+0.05+0.320.9515.85-0.061.580.320.250.05+0.830+0.18+1.010.9900000
24W19514.314.514.314.4+0.05+0.321.0215.86-0.441.540.310.240.05+0.950+0.1+1.051.0800000
24W18414.414.414.314.3-0.02-0.130.5715.89-0.951.350.340.210.05+0.80-0.01+0.791.100000
24W17514.114.414.114.3+0.23+1.612.1315.720.251.050.210.170.03+0.640-0.05+0.590.6700000
24W16514.314.314.114.1-0.17-1.191.5115.59-0.522.20.440.340.07+1.010+0.29+1.30.8600000
24W15514.514.514.314.3-0.15-1.062.0615.840.192.090.420.330.07+0.960+0.25+1.210.8500.01000
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
24W14314.514.614.414.4-0.05-0.311.1216.09-0.311.120.370.180.06+0.420-0.2+0.221.12+00.01000
24W13514.514.614.514.5-0.06-0.430.9316.1-0.061.880.380.30.06+0.470+0.02+0.480.900000
24W12514.214.614.214.5+0.35+2.472.616.22-0.373.750.750.60.12+2.610-1.01+1.61.63+0.010.01000
24W11514.114.214.114.2+0.05+0.380.5115.85-0.511.950.390.310.06+1.140+0.04+1.181.0500000
24W10514.214.21414.1-0.04-0.251.1415.86-0.952.590.520.410.08+1.740-0.15+1.591.4800000
24W09414.114.214.114.2+0.15+1.090.8315.83-0.511.750.440.280.07+1.060+0.05+1.111.0900000
24W0851414.113.914+0.05+0.321.2215.84-1.672.220.440.340.07+1.310+0.31+1.621.5500000
24W07213.91413.914+0.05+0.320.7815.56-0.191.410.70.220.11+1.060-0.31+0.750.900000
24W061141413.913.9-0.04-0.260.3215.5-0.130.420.420.070.07+0.180+0.18+0.361.3500000
24W05513.81413.814+0.17+1.241.3715.55-0.192.780.560.430.09+1.350+0.15+1.51.2600000
24W04513.613.813.613.8+0.21+1.521.7215.51-1.171.430.290.220.04+0.340+0.61+0.960.5300000
24W03513.613.713.613.6+0.07+0.52115.29-1.262.170.430.330.07+0.760+0.75+1.51.5700000
24W02513.413.613.313.5+0.17+1.271.7315.35-1.122.020.40.310.06+0.830+0.23+1.061.200000
24W01413.213.413.213.4+0.07+0.541.3415.06-0.471.790.450.270.07+0.860-0.12+0.740.7900000
23W52513.413.513.313.3-0.16-1.191.3314.820.61.610.320.240.05+0.090+0.21+0.310.3700000
23W51513.413.513.413.4+0.02+0.131.0615.21-0.82.320.460.350.07+1.170-0.32+0.850.3300000
23W50513.213.413.213.4+0.18+1.341.7515.16-0.61.560.310.230.05+0.440+0.62+1.060.72+00000
23W49513.213.313.213.2+0.06+0.470.5414.92-0.341.170.230.170.03+0.20+0.25+0.450.5100000
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
23W4851313.21313.2+0.22+1.721.9915.06-1.761.360.270.20.04+0.380+0.14+0.520.4100000
23W47513.113.112.913-0.18-1.361.5614.69-0.962.050.410.30.06+0.460+0.5+0.951.1800000
23W46513.113.213.113.1+0.12+0.961.2314.83-0.541.740.350.260.05+0.580+0.11+0.690.9600000
23W45513.113.21313+0.03+0.211.1714.76-1.031.230.250.180.04+0.50+0.24+0.740.6800000
23W44512.613.112.613+0.33+2.64.0814.89-2.130.860.170.120.0200+0.35+0.350.4500000
23W43512.612.712.612.7+0.06+0.51.1314.110.71.70.340.240.05-0.710+0.73+0.030.45-0.040000
23W42512.912.912.612.6-0.22-1.732.1414.18-0.281.520.30.220.04-0.610+0.21-0.40.7800.04000
23W41312.812.912.812.8-0.01-0.070.6914.470.690.550.180.080.0300-0.01-0.021.07+0.040.04000
23W40513.113.212.812.8-0.29-2.212.7514.460.821.270.250.190.04+0.240-0.11+0.131.0700000
23W39413.213.213.113.1-0.05-0.4115.02-0.740.540.140.080.02+0.090+0.03+0.120.9500000
23W38513.113.313.113.2001.4715.08-0.732.520.50.380.08+0.340+0.54+0.890.9100000
23W37513.113.213.113.2+0.07+0.540.8715.08-0.731.390.280.210.04+0.440+0.28+0.730.7500000
23W36513.113.113.113.1-0.04-0.270.415.07-1.211.080.220.160.03+0.040+0.48+0.520.5300000
23W35512.913.212.913.1+0.22+1.71.8415.02-0.60.820.160.120.02+0.030+0.29+0.320.5100000
23W345131312.912.9-0.06-0.470.8814.79-0.750.660.130.10.02-0.110+0.1100.500000
23W33513.113.21313-0.11-0.811.4814.79-0.271.450.290.220.04+0.10+0.52+0.620.5500000
23W32513.113.11313.1-0.01-0.070.6715-0.871.280.260.190.04+0.070+0.56+0.630.500000
23W3141313.21313.1+0.1+0.741.4914.97-0.61.540.380.230.06+0.120+0.74+0.860.46+00000
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
23W305131312.913+0.11+0.890.7514.87-0.681.460.290.220.04-0.010+0.57+0.560.400000
23W29512.812.912.712.9+0.08+0.621.2314.76-0.821.530.310.220.04+0.040+0.66+0.690.4-0.010000
23W28512.812.912.812.8+0.03+0.20.8914.7101.330.270.20.04+0.080+0.47+0.550.3800.01000
23W27512.712.912.712.8+0.09+0.691.5114.8-0.821.40.280.210.0400+0.53+0.520.3500.01000
23W26512.612.712.612.7+0.1+0.761.2414.82-1.651.060.210.150.03+0.060+0.36+0.410.33-0.010.01000
23W25312.612.612.512.6000.6214.57-0.690.520.170.080.03+0.020+0.08+0.10.31+0.010.02000
23W24512.612.612.612.6-0.05-0.410.6214.450.140.980.20.140.03-0.0200-0.020.300.01000
23W23512.612.712.612.6+0.17+1.320.7714.58-0.344.290.860.620.12+2.080+1.06+3.130.3100.01000
23W22512.312.512.312.5+0.17+1.411.8414.65-2.161.80.360.260.05+0.660-0.02+0.640.2700.01000
23W21512.312.412.312.3-0.02-0.140.7814.28-0.991.420.280.20.04+0.070+0.68+0.750.200.01000
23W20512.212.412.212.3+0.11+0.931.514.2-0.281.270.250.180.04+0.020+0.12+0.140.1700.01000
23W19512.112.212.112.2+0.18+1.521.1614.08-0.361.40.280.20.04-0.060-0.2-0.260.1600.01000
23W18412.712.71212-0.66-5.215.5614.01-1.373.040.760.430.11-0.170-0.18-0.360.19+00.01000
23W17512.712.812.612.7-0.02-0.141.4414.77-1.30.970.190.140.03-0.010+0.3+0.290.2700.01000
23W16512.612.712.612.7+0.15+1.171.5814.73-0.891.440.290.210.04+0.120+0.28+0.410.27-0.010.01000
23W15512.512.612.512.6+0.07+0.550.6914.67-0.621.010.20.150.03+0.010+0.26+0.260.21+0.010.02000
23W14212.412.512.412.5+0.17+1.41.1914.6-0.690.660.330.090.05+0.050+0.08+0.140.6600.01000
23W13512.112.312.112.3+0.22+1.782.1414.51-1.471.170.230.160.03-0.170+0.06-0.110.63+00.01000
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
23W12512.212.412.112.1-0.31-2.52.1514.0502.740.550.390.08-0.450-1.16-1.620.71+00.01000
23W11512.812.812.212.4-0.57-4.384.9114.171.673.570.710.510.1-0.570-0.82-1.390.91+00.01000
23W10513.113.11313-0.09-0.661.3814.791.861.250.250.190.04+0.050+0.47+0.521.1700000
23W09313.113.21313.1-0.03-0.260.9215.35-1.190.710.240.110.04+0.140+0.01+0.141.1500000
23W08513.113.112.913.1-0.02-0.131.7115.28-0.461.180.240.180.04+0.180+0.34+0.531.0900000
23W07513.113.213.113.1+0.05+0.41.5215.36-0.851.230.250.190.04+0.110+0.19+0.311+00.01000
23W06513.113.21313.1-0.09-0.721.1115.26-0.591.330.270.20.04+0.040+0.23+0.260.9500000
23W0551313.21313.2+0.32+2.461.815.260.133.030.610.460.09+0.330+0.63+0.960.9300000
23W03212.912.912.812.8+0.03+0.270.4715.29-1.460.620.310.090.05+0.020+0.25+0.270.73+00.01000
23W02512.712.812.712.8+0.22+1.761.2215.2-1.131.40.280.210.04+0.10+0.57+0.660.7300000
23W01412.212.612.212.6+0.36+2.933.4115.08-2.11.080.270.160.04+0.020+0.27+0.280.6800.01000
22W53512.412.412.212.2-0.18-1.441.4414.30.351.310.260.190.04+0.010-0.34-0.330.6800.01000
22W52512.612.612.412.4-0.15-1.221.4214.550.071.20.240.180.04+0.010-0.26-0.240.6700.01000
22W51512.512.612.412.6-0.03-0.271.3514.76-0.142.010.40.30.06-0.040-0.47-0.520.6700.01000
22W50512.812.812.612.6-0.12-0.941.4114.660.811.510.30.220.04-0.050-0.03-0.080.69+00.01000
22W49512.712.812.612.7+0.05+0.41.7515.07-1.012.240.450.330.07-0.030-0.54-0.570.7100000
22W48512.712.812.712.7-0.02-0.130.9415.01-1.013.610.720.540.11+0.550+1.03+1.580.7300.01000
22W47512.712.812.612.7-0.05-0.41.215.03-1.013.790.760.570.11+1.020+0.99+2.010.4800.01000
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
22W46512.512.812.412.7+0.24+1.912.7315.2-1.743.170.630.470.09+0.710+0.79+1.510.46+00.01000
22W45512.712.712.512.5-0.17-1.351.6814.71-0.342.60.520.380.08+0.270+1.1+1.370.1500000
22W44512.512.712.412.7+0.19+1.52.3914.97-0.742.370.470.350.0700-0.43-0.430.0300000
22W43512.712.712.512.5-0.1-0.822.0914.65-0.071.440.290.210.04-0.090+0.03-0.060.03-0.010000
22W42412.812.812.612.6-0.26-2.031.5714.99-0.41.350.340.20.0500+0.47+0.460.0700.01000
22W41512.91312.812.8+0.02+0.131.5115.230.071.640.330.250.05-0.070+0.32+0.250.0700.01000
22W40512.91312.712.8-0.12-0.911.6315.4-1.182.220.440.340.0700+1.07+1.070.17+00.01000
22W39513.113.112.912.9-0.13-0.970.9715.340.133.780.760.580.12-0.03-2+2.56+0.530.17+00.01000
22W3851313.11313.1+0.12+0.911.1115.61-0.642.740.550.420.08+0.020+1.45+1.470.18+00.01000
22W37412.91312.913+0.08+0.650.6515.4-0.21.270.320.190.05-0.010+0.28+0.280.1700.01000
22W365131312.912.9-0.23-1.741.2215.36-0.591.570.310.240.05-0.010+0.14+0.130.17-0.010.01000
22W35513.213.212.913.1-0.13-1.021.9715.480.391.520.30.230.05-0.020-0.03-0.050.33+0.010.02000
22W34513.313.413.213.2-0.1-0.761.2615.660.251.340.270.210.04-0.020+0.3+0.280.3200.01000
22W33513.413.513.313.3-0.13-0.941.5715.96-0.881.620.320.260.05-0.010+0.48+0.470.3300.01000
22W32513.213.513.213.5+0.42+3.232.5915.940.193.770.750.60.12+0.010+2.7+2.710.33+00.01000
22W31512.913.112.913+0.18+1.381.4415.76-1.871.820.360.280.06+0.020+0.88+0.90.3300.01000
22W30512.712.912.712.9+0.29+2.281.6815.43-1.111.490.30.230.05+0.010+0.33+0.340.3200.01000
22W29512.612.612.612.6+0.05+0.40.4715.32-1.662.990.60.450.09+0.020+1.77+1.80.300.01000
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
22W28512.412.512.412.5+0.16+1.280.8115.19-1.21.50.30.220.04+0.040+0.79+0.830.2900.01000
22W27512.412.412.312.4+0.08+0.680.5415.1-1.892.180.440.320.06-0.010+0.94+0.930.27-0.010.01000
22W26512.212.312.112.3+0.1+0.821.7814.96-1.631.930.390.280.06+0.040+1+1.040.27+0.010.02000
22W25512.512.512.112.2-0.49-3.883.1614.62-0.141.890.380.280.06-0.120-0.06-0.180.26+00.02000
22W24512.712.912.712.7-0.07-0.521.5115.031.051.650.330.250.05-0.010+0.81+0.810.300.01000
22W23412.812.812.712.7+0.12+0.930.9315.42-0.982.080.520.320.08-0.010+1.35+1.340.300.01000
22W22512.412.612.212.6+0.28+2.33.3115.51-2.511.680.340.250.05-0.010+0.74+0.730.31+00.02000
22W21512.412.512.312.3-0.01-0.071.4214.7901.250.250.190.04+0.010+0.38+0.390.3100.02000
22W20512.412.412.112.3-0.13-1.072.0714.93-0.882.360.470.350.07-0.010+1.16+1.160.31+00.02000
22W19412.612.612.412.5-0.13-1.061.8514.890.472.050.510.310.08+0.060+0.59+0.650.3100.01000
22W18512.612.712.512.6-0.08-0.591.2515.15-0.22.110.420.320.06+0.010+0.8+0.80.2800.02000
22W17512.712.912.712.7+0.01+0.061.4515.160.331.320.260.20.04+0.010+0.04+0.050.2800.02000
22W16512.812.812.712.7-0.14-1.091.1615.4-0.262.040.410.310.06-0.010+0.67+0.660.28-0.010.02000
22W15312.912.912.812.8-0.12-0.891.2115.55-0.131.570.520.240.0800-0.1-0.10.2400.03000
22W14512.81312.712.9+0.14+1.11.6815.82-0.964.040.810.630.1300+2.23+2.230.24+0.010.03000
22W13512.712.912.712.8+0.12+0.981.1715.470.192.030.410.310.06-0.020+0.92+0.90.24+0.010.02000
22W12512.712.712.512.7001.4315.6-1.632.860.570.440.09-0.030+1.3+1.270.2500.01000
22W11512.812.812.612.7-0.13-1.031.5515.36-0.072.220.440.340.07-0.020+0.65+0.630.2600.01000
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
22W10412.712.912.712.8+0.15+1.171.515.450.391.890.470.290.07+0.10-0.26-0.160.2600.01000
22W09512.712.812.612.7-0.08-0.651.4915.54-1.372.360.470.360.07-0.010-0.08-0.090.23+00.01000
22W08512.812.812.612.7-0.1-0.771.4115.44-0.063.820.760.590.12+0.080-0.44-0.360.23+00.01000
22W07513.213.212.812.8-0.45-3.362.9215.361.224.330.870.680.14-0.030-1.31-1.340.200.01000
22W05313.413.413.313.3-0.12-0.860.8616.030.372.150.720.350.12+0.030+0.34+0.370.2100.01000
22W04513.513.613.413.4-0.13-0.971.3416.26-0.183.160.630.520.1-0.090-0.08-0.170.2+00.01000
22W03513.513.613.513.5000.4216.520.062.250.450.370.07-0.060+0.17+0.110.23+00.01000
22W02513.613.613.513.5-0.04-0.30.9716.6-0.422.860.570.470.09-0.020+0.82+0.80.2500.01000
22W01413.613.613.613.6-0.02-0.180.4216.75-1.032.20.550.360.09+0.080+0.34+0.420.26+00.01000
21W52513.613.613.513.6+0.02+0.120.8416.72-0.662.510.50.420.08+0.060+0.25+0.30.24+00.01000
21W51513.513.613.513.6+0.03+0.240.616.5902.710.540.450.09+0.040+0.18+0.220.2200.01000
21W50513.513.613.513.6+0.02+0.120.616.540.062.280.460.380.08+0.010-0.21-0.210.2100.01000
21W49513.613.613.513.5-0.05-0.360.7216.480.32.940.590.480.1+0.020-0.32-0.30.2400.01000
21W48513.713.713.613.6-0.1-0.720.9616.480.663.450.690.570.11+00-1.44-1.430.2300.01000
21W47513.713.713.713.7-0.06-0.420.4816.660.33.170.630.530.11-0.130-0.82-0.950.2300.01000
21W46513.913.913.713.7-0.11-0.831.2416.750.182.080.420.350.07-0.10-0.18-0.280.2800.01000
21W45513.813.913.813.9+0.07+0.530.7117.03-0.652.340.470.40.08+0.080+0.68+0.770.32+00.01000
21W44513.813.813.713.8000.5316.89-0.362.210.440.370.07+0.030+0.09+0.130.2900.01000
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
21W43513.813.813.813.8-0.05-0.350.5916.85-0.122.150.430.360.07-0.030-0.01-0.040.2800.01000
21W42413.713.813.613.8+0.17+1.251.4917.06-0.182.60.650.440.11+0.120+1.24+1.360.29+00.01000
21W41513.713.713.613.7-0.07-0.530.9516.94-0.713.930.790.660.13-0.110+0.59+0.480.2400.01000
21W40513.713.813.713.7-0.02-0.180.5916.94-0.183.460.690.590.12-0.040-0.23-0.280.2800.01000
21W39313.713.813.713.8000.5316.9402.120.710.360.12-0.070+0.09+0.020.3+00.01000