≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00723B 群益投資級科技債 (還原股價) / K線圖(周)

00723B 群益投資級科技債

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
29.4729.29+0.18+0.61%0.41%29.5329.5929.47
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%)
118347.9萬1011.8張/筆29.4829.49 (-0.08%)
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)
153448.7萬169.56張/筆29.33+0.19 (+0.65%)

連續漲跌: 連3漲  ( +0.48元 / +1.66%)

上櫃指數: 412.68 (14.51 / +3.64%)

新聞及公告

• 群益投資級科技債經理之「群益15年期以上科技業公司債ETF證券投資信託基金」(本基金之配息來源可能為收益平準金) (以下稱本基金) 2026年6月30日之收益實際配發金額。 (分配收益公告 07/14)

• 群益投資級科技債經理之「群益15年期以上科技業公司債ETF證券投資信託基金」(本基金之配息來源可能為收益平準金) (以下稱本基金) 2026年6月30日之收益分配事項。 (分配收益公告 07/01)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00723B 群益投資級科技債 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452周｜股價已還原
周成交價: 29.47元 (+0.56元/ +1.94%)成交均張: 121張/日成交均額: 354萬元/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193低
近3周新高
連2跌→漲
(+0.56元/ +1.94%)
第193低
近20周新低
第433高
近20周新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
29.47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2928.929.329.330.730.430.132.428.434---30.3
漲跌價+0.48+0.56+0.19+0.19-1.27-0.96-0.64-2.88+1.11-4.52----0.82
漲跌幅+1.66%+1.94%+0.65%+0.65%-4.13%-3.16%-2.11%-8.91%+3.91%-13.3%----2.7%
振幅1.69%2.08%2.49%2.66%7.17%7.25%7.32%16.5%23%27.3%---7.28%
成交張數3966061,2533,3491.23萬2.53萬4.53萬17.6萬23.2萬29.7萬---3.36萬
成交金額1,161萬1,770萬3,653萬9,809萬3.7億7.7億14億58.7億78.1億101億---10.3億
週轉率0.03%0.04%0.08%0.22%0.81%1.66%2.98%11.5%15.3%19.5%---2.21%

* 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
26W3852929.62929.5+0.56+1.942.0829.59-0.420.610.120.180.0400+0.03+0.030-0.020.11000
26W37529.229.228.928.9-0.37-1.261.0228.880.10.650.130.190.0400-0.03-0.03000.12000
26W36529.429.529.129.3-0.06-0.21.3329.240.150.690.140.20.0400-0.05-0.06000.12000
26W35529.229.629.229.3+0.02+0.071.4729.4-0.21.10.220.320.0600-0.18-0.18000.12000
26W34529.529.62929.3-0.38-1.281.9929.270.171.150.230.340.0700-0.37-0.37000.12000
26W33529.829.929.629.7-0.15-0.51.0129.60.330.920.180.270.0500-0.14-0.14000.12000
26W32529.730.229.729.8-0.01-0.031.8129.91-0.190.660.130.20.0400+0.05+0.040+00.12000
26W31529.83029.529.9+0.12+0.41.6529.740.410.820.160.240.05+0.010-0.08-0.070+0.010.12000
26W30530.230.329.729.7-0.6-1.982.1429.640.330.850.170.260.05-0.060+0.02-0.04000.11000
26W29530.330.33030.3-0.03-0.121.1830.42-0.281.020.20.310.06-0.150+0.13-0.020.0100.11000
26W28430.830.930.330.4-0.4-1.311.9530.790.11.780.440.550.14-0.220+0.23+0.010.0500.11000
26W2753131.130.630.8-0.29-0.921.4631.190.141.210.240.380.08+0.260-0.26+00.0600.11000
26W26530.631.130.631.1+0.33+1.061.631.55-0.110.840.170.260.05+0.10-0.09+0.010.0500.11000
26W25430.730.730.530.7+0.08+0.260.7431.1900.630.160.190.05+0.10-0.09+0.020.0400.11000
26W24530.530.730.330.7+0.09+0.291.3931.22-0.350.820.160.250.05-0.290+0.3+0.010.0300.11000
26W23530.530.730.530.6+0.09+0.290.8130.990.090.690.140.210.04+0.150-0.13+0.020.0500.11000
26W22530.130.530.130.5+0.48+1.611.2230.98-0.170.830.170.260.05+0.070-0.04+0.030.0400.11000
26W21529.83029.630+0.01+0.031.2230.53-0.294.210.841.280.26-0.410-0.09-0.50.0400.11000
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
26W20530.130.23030-0.05-0.160.5930.360.220.840.170.260.05+0.10-0.21-0.110.0600.11000
26W19530.130.23030-0.07-0.230.9230.4800.980.20.30.06-0.040+0.02-0.020.06+00.11000
26W18430.230.330.130.1-0.23-0.750.7530.450.330.430.110.130.03-0.010-0.01-0.020.0600.11000
26W17530.530.530.330.3+0.05+0.160.5530.760.070.630.130.190.04-0.10+0.11+00.0600.11000
26W16530.330.630.230.3-0.19-0.641.2831.3-0.411.030.210.320.06+0.190-0.14+0.050.0700.11000
26W15430.330.830.330.5+0.18+0.611.5131.260.340.710.180.220.06+0.220-0.26-0.040.0500.11000
26W14429.930.429.930.3+0.39+1.31.8231.29-0.340.530.130.160.04+0.120-0.06+0.060.0400.11000
26W13529.930.229.929.9-0.52-1.721.1830.81-0.10.670.130.210.04-0.160+0.12-0.040.0300.11000
26W12530.230.430.130.4+0.34+1.131.2631.290.10.60.120.190.0400000.0100.11000
26W11530.430.930.130.1-0.51-1.682.730.910.210.840.170.260.05+0.060-0.0600.0100.11000
26W10530.730.930.630.6+0.03+0.10.9531.470.10.810.160.260.05-0.060+0.06+00.0100.11000
26W09430.530.830.530.6+0.03+0.10.8331.49-0.070.720.180.230.06-0.090+0.1+00.0100.11000
26W07330.530.630.530.5-0.06-0.190.4431.47-0.080.610.20.190.06-0.110+0.12+00.0200.11000
26W06530.430.730.430.6+0.42+1.380.8731.51-0.041.370.270.430.09-0.430-0.05-0.480.0200.11000
26W05530.530.530.130.2-0.49-1.581.1731.12-0.180.770.150.240.05-0.050+0.01-0.040.0500.11000
26W04530.530.730.230.7+0.02+0.081.5231.63-0.191.10.220.350.07-0.230+0.23+00.0500.11000
26W03530.530.730.530.7+0.16+0.530.7532-0.040.620.120.20.04+00+0.01+0.010.0700.11000
26W02530.230.530.130.5+0.37+1.241.2731.9-0.250.690.140.220.04+0.090-0.05+0.040.0700.11000
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
26W01430.430.430.130.1-0.25-0.820.9531.40.080.460.110.140.04+00-0.02-0.020.0600.11000
25W52430.330.430.330.4+0.04+0.130.2531.71-0.060.540.130.170.04+0.040-0.0400.0600.11000
25W5153030.43030.3+0.09+0.291.3331.71-0.180.770.150.240.05+0.090-0.06+0.020.0600.11000
25W50530.430.630.230.2-0.4-1.311.1931.440.390.670.130.210.04-0.030+0.02-0.010.0500.11000
25W49530.930.930.630.6-0.27-0.870.8431.890.290.590.120.190.04-0.0200-0.030.0600.11000
25W48530.430.930.430.9+0.56+1.831.732.35-0.270.670.130.210.04+0.160-0.14+0.020.0600.11000
25W4753030.43030.4+0.15+0.511.2131.78-0.310.620.120.20.04+0.030-0.01+0.020.0500.11000
25W46530.230.530.130.2-0.13-0.441.3931.490.10.770.150.240.05+0.190-0.14+0.050.0500.11000
25W45530.430.43030.3-0.04-0.131.0731.66-0.010.750.150.240.05-0.160+0.1-0.050.0300.11000
25W44530.83130.430.4-0.65-2.12.1631.60.310.820.160.260.05-0.050+0.01-0.040.0400.11000
25W43430.73130.531+0.15+0.51.6132.44-0.180.80.20.260.06+0.060-0.05+0.020.0500.11000
25W42530.330.930.330.9+0.66+2.191.7832.610.130.930.190.30.06+0.160-0.11+0.050.04+00.12000
25W41330.230.33030.2-0.1-0.340.8731.950.012.190.730.70.23-0.050+0.04-0.010.0300.11000
25W40430.230.330.130.3+0.29+0.980.7932.040.050.530.130.170.0400-0.04-0.050.0400.11000
25W3953030.129.930+0.03+0.090.631.720.10.650.130.210.04+0.040-0.06-0.010.0400.11000
25W38530.230.23030-0.2-0.660.8131.660.20.740.150.240.05+0.10-0.09+0.010.0300.11000
25W37529.930.229.730.2+0.5+1.691.6632.06-0.40.940.190.30.06-0.290+0.3+0.010.0300.11000
25W36529.229.829.129.7+0.28+0.962.2831.56-0.520.530.110.160.0300-0.03-0.030.0500.11000
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
25W35529.329.529.229.4+0.17+0.58131.12-0.060.720.140.220.04-0.180+0.1800.0100.11000
25W34528.929.328.829.2+0.28+0.981.9630.90.060.720.140.220.04-0.120+0.08-0.040.03+0.010.11000
25W33528.62928.629+0.26+0.891.1230.570.150.80.160.240.05+0.060-0.05+0.010.0400.1000
25W32528.528.828.428.7+0.26+0.931.230.41-0.20.620.120.190.04+0.070-0.08-0.010.0400.1000
25W31527.928.527.928.4+0.54+1.932.1730.050.081.020.20.310.06+0.020-0.02+00.0300.1000
25W30527.627.927.627.9+0.26+0.920.9229.490.030.670.130.20.04+0.080-0.07+00.0300.1000
25W29527.427.627.427.6-0.06-0.230.8829.220.040.550.110.160.03+0.040-0.0400.0300.1000
25W28527.627.827.427.7+0.1+0.371.4929.341.130.60.120.180.04+0.020-0.03-0.010.0300.1000
25W27527.528.127.527.6+0.15+0.541.9429.460.390.620.120.190.04-0.040+0.04+00.0200.1000
25W26527.627.927.427.4-0.22-0.811.5529.30.360.460.090.140.03+0.040-0.05-0.010.0300.1000
25W25527.727.827.627.7-0.41-1.460.7329.68-0.080.750.150.220.04+0.150-0.16-0.010.0600.1000
25W24527.728.127.728.1+0.13+0.471.3729.761.111.10.220.330.07+0.170-0.18-0.010.0500.1000
25W23527.72827.628+0.4+1.461.3229.730.750.680.140.20.04+0.020-0.01+00.0400.1000
25W2242727.626.927.6+0.31+1.132.4329.74-0.750.810.20.240.06+0.220-0.2+0.020.0400.1000
25W21527.627.92727.2-0.59-2.113.2529.170.080.890.180.260.05-0.340+0.33-0.010.02+00.1000
25W20527.82827.627.8+0.07+0.271.4829.760.191.140.230.340.0700-0.51-0.510.04+00.1000
25W19528.628.627.127.8-1.2-4.165.2929.86-0.411.220.240.360.07-0.110+0.09-0.030.0400.1000
25W18430.430.428.929-1.13-3.755.1230.730.971.460.370.460.12+0.20-0.24-0.050.05+00.1000
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
25W17529.730.129.230.1+0.21+0.693.0932.49-0.780.980.20.310.06+0.160-0.1700.0400.1000
25W16529.229.929.129.9+0.53+1.822.6332.310.520.640.130.210.04+0.040-0.03+0.010.0300.1000
25W15531.331.329.129.4-2.15-6.837.2132.04-0.440.890.180.290.06+0.080-0.07+0.010.02+0.010.1000
25W14331.331.831.331.5+0.45+1.451.4234.33-0.260.440.150.150.05+0.010+0+0.010.0200.08000
25W13531.331.33131.1-0.43-1.370.8533.9-0.430.60.120.20.04+0.020-0.0200.0200.08000
25W1253131.63131.5+0.6+1.941.9434.040.510.660.130.230.05+0.0200+0.020.0200.08000
25W11531.231.430.930.9-0.37-1.181.833.71-0.420.930.190.320.06-0.020+0-0.020.0200.08000
25W10531.531.831.131.3-0.24-0.762.4233.630.990.570.110.190.04+00-0.0100.0200.08000
25W0943131.530.931.5+0.7+2.272.0934.060.480.440.110.150.04+0.020-0.01+0.010.0200.08000
25W08530.830.830.730.8+0.07+0.240.3933.64-0.520.770.150.260.05-0.20+0.21+0.010.0200.08000
25W07530.730.830.330.7-0.17-0.571.5533.59-0.610.790.160.260.05+0.120-0.21-0.090.03+0.080.08000
25W06530.83130.530.9+0.49+1.61.8233.310.811.110.220.370.07-0.330+0.36+0.030.0200.01000
25W04330.330.430.230.4+0.15+0.510.7533.07-0.070.440.150.150.05-0.010-0.02-0.030.0400.01000
25W03529.830.329.830.3+0.37+1.251.6733.44-0.310.640.130.210.04+00+0.01+0.010.0400.01000
25W02530.530.529.729.9-0.63-2.052.6532.80.41.370.270.450.09-0.480-0.05-0.530.0400.01000
25W01430.330.530.230.5+0.12+0.391.2233.350.810.50.130.170.04+0.070-0.06+0.010.0800.01000
24W52530.230.430.130.4+0.18+0.60.8433.220.80.730.150.240.05+0.110-0.11+0.010.0700.01000
24W51530.830.830.230.2-0.72-2.32233.38-0.261.110.220.370.07-0.520+0.47-0.050.06+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
24W50531.631.730.930.9-0.66-2.12.4133.840.70.580.120.20.04+0.110-0.09+0.020.100000
24W49531.531.831.431.6+0.3+0.961.3134.80.020.770.150.270.05-0.040+0.1+0.060.0900000
24W48530.831.330.831.3+0.62+2.011.5434.7-0.630.770.150.260.05+0.310-0.12+0.20.0900.01000
24W47530.530.730.530.7+0.07+0.240.5333.760.110.590.120.20.04-0.020+0.03+0.010.0400.01000
24W46530.931.330.530.6-0.12-0.382.7233.590.370.680.140.230.05-0.010+0.05+0.040.04+00.01000
24W45530.130.730.130.7+0.26+0.862.0634.16-0.911.020.20.340.07+0.210-0.22-0.010.04+00.01000
24W44430.730.730.330.5-0.25-0.81.1833.051.530.750.190.250.06-0.180+0.16-0.020.0300.01000
24W43531.231.230.430.7-0.58-1.852.3733.540.850.850.170.290.06-0.240+0.15-0.090.04+00.01000
24W42531.231.731.231.3-0.13-0.41.4834.740.4890.618.131.96.37+90.10-0.1+906.1300000
24W41431.831.831.431.4-0.39-1.241.2434.880.491.010.250.360.09+0.120-0.15-0.030.1100000
24W40331.63231.631.8+0.18+0.570.9935.081.150.850.280.30.1-0.220+0.2100.100000
24W39532.132.331.631.6-0.56-1.75235.39-0.290.720.140.260.05+0.070-0.11-0.040.11+00000
24W3843232.43232.2+0.14+0.451.2935.80.331.460.360.520.13+0.750-0.71+0.040.1100000
24W37531.632.131.632+0.43+1.361.6735.76-0.011.210.240.430.09+0.150+0.2+0.350.0600000
24W36531.131.631.131.6+0.36+1.151.7535.240.121.040.210.360.07+0.20-0.11+0.090.0500000
24W35531.331.431.131.3-0.08-0.260.9434.620.740.620.120.220.04+0.010-0.04-0.040.0400000
24W34531.331.431.231.3-0.09-0.290.835.12-0.430.70.140.250.05+0.10-0.13-0.020.0400000
24W33530.931.430.931.4+0.68+2.221.8135.14-0.190.920.180.320.06+0.060-0.02+0.030.0300000
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
24W32531.931.930.730.7-0.76-2.423.8434.51-0.581.430.290.50.1-0.690+0.67-0.02000000
24W3153131.53131.5+0.77+2.511.935.58-1.181.320.260.460.09-0.330+0.34+0.010.0400000
24W30331.131.230.730.7-0.37-1.181.4434.5-0.571.060.350.360.12-0.680+0.66-0.020.0300000
24W29530.831.230.831.1+0.22+0.721.1234.520.540.80.160.280.06+0.020-0.08-0.050.0700000
24W28530.530.930.430.9+0.57+1.871.4335.15-0.720.710.140.250.05+0.080-0.04+0.030.0700000
24W27529.930.429.930.3-0.06-0.21.7234.57-0.890.980.20.330.07+0.350-0.38-0.030.0600000
24W26530.530.730.230.4-0.03-0.091.4833.891.2715.13.035.231.05+5.220+8.68+13.90.0400000
24W25530.530.630.430.4-0.17-0.550.7834.42-0.180.520.10.180.0400+0.01+0.010.0300000
24W2443030.629.930.6+0.3+0.992.4334.67-0.340.650.160.220.06+0.020-0.02+0.010.0300000
24W23529.830.429.730.3+0.62+2.092.0933.741.360.870.170.290.06+0.150-0.14+00.0300000
24W22529.829.829.329.6-0.09-0.31.6133.65-0.40.690.140.230.05+0.090-0.13-0.040.0200000
24W21529.929.929.729.7-0.24-0.80.8333.62-0.040.660.130.220.04+0.030-0.14-0.110.0100000
24W20529.63029.630+0.19+0.621.2533.670.610.690.140.230.05-0.030-0.12-0.140.0100000
24W19529.429.829.429.8+0.53+1.811.3933.430.730.770.150.260.05+00+0.04+0.040.0100000
24W18429.229.429.229.3+0.29+1.010.5833.33-0.80.630.160.210.0500-0.1-0.10.0100000
24W17529.229.428.929-0.44-1.51.532.88-0.430.50.10.160.0300-0.03-0.030.0100000
24W16529.529.62929.4-0.05-0.162.01330.740.740.150.250.05-0.060+0.01-0.040.0100000
24W15529.829.929.429.5-0.38-1.261.6733.74-0.090.580.120.20.04-0.010-0.04-0.040.0200000
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
24W14330.230.329.829.8-0.46-1.531.534.18-0.10.340.110.120.0400-0.03-0.030.0200000
24W13530.230.33030.3+0.25+0.841.0534.7-0.090.660.130.230.05+00-0.03-0.030.0200000
24W12529.630.129.630+0.45+1.511.7734.5-0.340.710.140.240.05+00-0.1-0.10.0200000
24W11529.929.929.629.6-0.29-0.961.2333.760.310.750.150.260.0500+0.18+0.170.0200000
24W10529.429.929.429.9+0.47+1.61.6934.140.160.70.140.240.05+0.060+0.03+0.080.0200000
24W09429.629.729.429.4+0.08+0.271.0433.78-0.370.50.120.170.0400+0+00.0200000
24W0852929.32929.3+0.2+0.691.0533.77-0.60.580.120.190.0400+0.03+0.030.0200000
24W07229.229.329.129.1-0.69-2.310.6233.160.550.660.330.220.11-0.240+0.2-0.040.0200000
24W06129.829.929.829.8-0.32-1.070.1733.721.20.050.050.020.0200000.0300000
24W05529.630.229.630.1+0.4+1.351.8534.071.251.290.260.440.09-0.420+0.35-0.070.0300000
24W04529.729.829.429.7+0.17+0.561.2733.920.360.730.150.250.0500-0.08-0.080.0600000
24W03530.130.229.629.6-0.4-1.322.1933.99-0.411.080.220.370.07+0.350-0.3+0.040.1400000
24W02529.13029.130+0.66+2.243.334.660.11.190.240.410.08+0.480-0.46+0.020.1100000
24W01429.729.829.329.3-0.66-2.191.4733.740.61.080.270.370.09+0.340-0.44-0.110.08+00.01000
23W52530.130.129.930-0.16-0.520.6334.380.931.050.210.360.07-0.180+0.17-0.010.0600000
23W51530.530.630.130.1-0.25-0.821.4234.760.340.780.160.270.05-0.10+0.09-0.020.07-0.020000
23W50529.430.429.330.4+0.98+3.353.8835.31-0.410.730.150.250.0500+0.1+0.10.0800.02000
23W49528.929.828.929.4+0.78+2.722.9933.830.581.140.230.390.08-0.010+0.0100.08+0.010.02000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W4852828.72828.6+0.47+1.662.4533.68-1.660.890.180.290.06+0.20-0.12+0.070.0800.01000
23W47527.928.327.928.2+0.21+0.741.5532.450.430.790.160.260.05+0.090-0.1-0.020.0700.01000
23W46527.528.227.527.9+0.39+1.412.5732.51-0.490.750.150.240.05+0.180-0.15+0.030.06+00.01000
23W45527.427.927.227.6+0.23+0.852.6632.02-0.390.570.110.180.04+0.010+0.02+0.020.0400.01000
23W44526.527.326.327.3+0.82+3.14.0431.76-0.40.770.150.240.05+0.240-0.27-0.030.0400.01000
23W43525.926.625.926.5+0.43+1.662.9530.640.130.810.160.250.05+0.060-0.13-0.060.02+00.01000
23W42527.127.22626.1-0.98-3.624.5130.090.281.130.230.350.07-0.310-0.17-0.480.0200.01000
23W41326.927.426.927+0.32+1.211.8531.95-0.690.80.270.260.09+0.420-0.43-0.010.0400.01000
23W40527.327.326.426.7-0.76-2.763.1631.011.071.020.20.320.06-0.410-0.03-0.440.01+00.01000
23W39428.128.127.527.5-0.34-1.232.0532.170.220.650.160.210.05-0.040-0.02-0.060.04+00.01000
23W38528.228.427.827.8-0.49-1.721.9932.98-1.050.750.150.250.05+0.020-0.12-0.10.0400.01000
23W37528.428.428.328.3-0.22-0.780.5432.940.820.460.090.150.03+0.010-0.02-0.020.0400.01000
23W36528.428.528.228.5-0.23-0.81.1933.380.280.60.120.20.04-0.050+0.03-0.020.0400.01000
23W35528.328.828.328.8+0.5+1.781.7233.311.271.050.210.350.07+0.130+0.01+0.140.0500.01000
23W34527.828.427.628.3+0.41+1.472.8833.24-0.280.690.140.230.05+0.030-0.12-0.080.0300.01000
23W33528.328.427.927.9-0.49-1.711.8132.68-0.040.770.150.250.05-0.090-0.06-0.150.03+00.01000
23W32528.328.628.328.3+0.28+11.2233.030.631.160.230.390.08-0.320-0.15-0.460.0400.01000
23W31428.929.12828.1-0.62-2.174.0433.26-1.060.510.130.170.04+0.070-0.27-0.20.06+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
23W30528.82928.628.7-0.15-0.531.3933.84-0.590.50.10.170.03+0.10-0.17-0.070.0600.01000
23W29528.62928.528.8+0.22+0.771.7533.86-0.120.670.130.230.05+0.160-0.1600.05+00.01000
23W28528.228.728.128.6+0.35+1.252.0633.760.5610.20.340.07+0.410-0.47-0.060.0800.01000
23W27528.828.928.228.3-0.32-1.122.333.370.492.620.520.890.18+0.010-0.06-0.040.0500.01000
23W26528.828.828.628.6-0.18-0.620.9734.21-0.8710.20.340.07-0.010-0.05-0.060.0400.01000
23W25328.328.828.328.8+0.42+1.491.5834.070.160.320.110.110.04+0.10-0.100.0500.01000
23W2452828.327.928.3+0.45+1.61.5733.580.120.680.140.230.05+0.130-0.11+0.020.0400.01000
23W23527.928.127.727.9-0.13-0.451.4433.060.090.370.070.120.02+0.020-0.03-0.010.0300.01000
23W22527.52827.428+0.67+2.432.1933.030.630.70.140.230.05+0.040-0.0400.0200.01000
23W21527.427.527.327.3-0.16-0.580.8332.63-0.541.130.230.370.07+0.530-0.59-0.060.0600.01000
23W20528.228.227.527.5-0.88-3.092.732.390.770.560.110.180.04-0.090+0.03-0.060.0200.01000
23W19528.228.427.828.4+0.23+0.811.9533.360.951.360.270.450.09+0.820-0.84-0.010.0300.01000
23W18428.228.428.128.2-0.26-0.921.0133.280.380.810.20.270.07+0.220-0.25-0.020.04+00.01000
23W17528.228.828.228.4+0.18+0.632.0934-0.821.080.220.360.07+0.510-0.5+00.0200.01000
23W16528.328.32828.2-0.12-0.441.0633.380.40.720.140.240.05+0.170-0.17+0.010.0600.01000
23W15528.528.628.428.4-0.28-0.990.7333.730.90.760.150.260.05+0.180-0.19-0.010.1300.01000
23W14228.528.728.528.6+0.72+2.60.634.49-0.320.260.130.090.0500+0.04+0.040.1100.01000
23W1352828.127.527.9+0.01+0.03233.88-1.11.260.250.420.08+0.70-0.7-0.010.1100.01000
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
23W12527.72827.727.9+0.08+0.31.0233.450.140.650.130.220.04+0.10-0.100.1800.01000
23W11527.527.827.427.8+0.3+1.091.6933.49-0.250.880.180.290.06+0.290-0.2900.1700.01000
23W10527.227.527.227.5+0.76+2.831.2433.4-1.11.020.20.330.07+0.350-0.27+0.080.1500.01000
23W093272726.626.8-0.31-1.141.3532.66-1.640.40.140.130.04+0.040-0.05-0.010.1200.01000
23W08526.927.126.627.1+0.29+1.091.8432.031.440.80.160.260.05+0.150-0.16-0.010.1200.01000
23W07527.227.426.726.8-0.58-2.132.4732.41-0.810.750.150.240.05-0.10-0.03-0.130.11+00.01000
23W065282827.327.4-0.9-3.182.4832.411.350.850.170.280.06+0.030-0.1-0.070.11+00.01000
23W05528.328.327.828.3-0.03-0.122.0633.281.920.730.150.250.05-0.080+0.05-0.040.11+00.01000
23W03228.528.528.328.3-0.32-1.120.6934.37-0.030.260.130.090.04+0.030-0.04-0.010.1100.01000
23W02527.928.627.928.6+1.1+3.982.7534.530.640.550.110.190.04+0.010+0.03+0.040.1100.01000
23W01426.827.626.827.5+0.43+1.582.8333.98-1.680.480.120.160.04+0.020-0.0200.1100.01000
22W53527.527.526.927.1-0.55-22.1732.361.630.470.090.160.03+0.020-0.03-0.010.1100.01000
22W52528.328.427.427.7-0.95-3.313.5733.141.290.860.170.290.06+0.250-0.26-0.010.1100.01000
22W51528.428.728.428.6-0.35-1.221.1134.420.870.780.160.270.05+0.20-0.17+0.020.0900.01000
22W50528.1292829+0.96+3.443.2734.342.320.720.140.250.05+0.090-0.08+0.010.0800.01000
22W4952828.227.428+0.04+0.152.8634.32-10.680.140.230.05-0.070+0.06-0.010.0700.01000
22W48527.22827.227.9+0.84+3.13.0733.630.880.550.110.180.04+00-0.02-0.020.0800.01000
22W47526.227.22627.1+0.78+2.974.4732.70.630.60.120.190.04+0.030-0.0400.0800.01000
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
22W4652626.525.726.3+0.4+1.562.9632.35-1.210.530.110.170.03-0.090+0.08-0.010.0800.01000
22W45526.126.425.925.9-0.21-0.791.9931.240.730.780.160.250.05-0.010-0.02-0.030.0800.01000
22W44525.126.125.126.1+0.83+3.294.331.560.50.540.110.170.03+0.020-0.01+00.0800.01000
22W43525.926.325.325.3-0.74-2.843.8630.341.190.440.090.140.03+0.040-0.05-0.010.08+00.01000
22W42426.426.425.926-0.73-2.732.0431.531.510.340.080.110.03-0.0200-0.020.08+00.01000
22W41526.427.226.426.8+0.54+2.053.0732.411.530.560.110.180.04+0.020-0.02-0.010.0800.01000
22W40527.327.32626.2-1.18-4.34.932.3-0.170.690.140.220.04-0.010-0.02-0.030.08+00.01000
22W39527.82827.327.4-0.5-1.782.5133.620.230.660.130.230.05-0.080+0.07-0.010.0800.01000
22W38527.728.127.627.9+0.19+0.672.0533.9710.60.120.20.04+0.020-0.0200.0900.01000
22W37427.527.72727.7+0.37+1.342.7733.810.780.450.110.150.0400+0.02+0.010.0900.01000
22W36528.128.127.327.4-0.76-2.692.9533.77-0.410.570.110.20.04-0.040+0.02-0.020.0900.01000
22W35527.928.127.828.1-0.22-0.781.2934.57-0.030.550.110.190.0400-0.01-0.020.09+00.01000
22W34528.628.928.328.3-0.07-0.231.8634.191.840.570.110.20.04-0.020+0.01-0.010.0900.01000
22W33528.728.828.228.4-0.6-2.081.9434.91-0.010.640.130.220.04+00-0.02-0.020.0900.01000
22W3252929.628.829+0.02+0.082.5834.772.460.630.130.230.05-0.060+0.07+00.0900.01000
22W31528.829.128.629+0.32+1.111.8235.68-0.170.520.10.180.04+0.010-0.01+00.100.01000
22W30528.328.728.128.7+0.48+1.72.0235.45-0.610.550.110.190.04-0.010+0-0.010.100.01000
22W29527.528.227.528.2+0.58+2.12.4234.970.040.510.10.180.04+00+0+00.100.01000
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
22W28527.627.727.327.6+0.27+11.4433.791.360.530.110.180.04+0.0100+0.010.100.01000
22W27527.127.426.927.3+0.1+0.361.6333.98-0.170.560.110.190.04-0.030+0.0200.1+00.01000
22W26527.127.226.827.2+0.14+0.541.733.670.380.520.10.180.04+000+00.100000
22W25527.427.426.527.1-0.49-1.783.333.440.530.550.110.180.04-0.010-0.02-0.030.1+00000
22W245282827.627.6-0.59-2.091.6333.811.220.540.110.190.04-0.030+0.01-0.020.100000
22W23428.528.52828.2-0.27-0.961.9534.720.70.420.10.150.04-0.0100-0.010.100000
22W22527.728.527.628.4+0.79+2.863.4434.960.960.540.110.190.04+0.030-0.02+00.100000
22W21527.527.727.227.6-0.19-0.671.6234.290.090.540.110.180.04000-0.010.100000
22W20527.1282727.8+0.35+1.263.4334.11.310.550.110.190.0400-0.01-0.020.100000
22W19427.527.927.427.5-0.68-2.431.8933.551.680.440.110.150.04+0.020-0.02-0.010.100000
22W18527.928.527.928.2+0.3+1.072.0834.581.10.560.110.190.04+0.030-0.03-0.010.100000
22W17528.428.427.827.9-0.58-2.032.3534.570.080.520.10.180.04-0.010+0-0.010.100000
22W16529.129.128.228.4-1.21-4.063.0735.310.950.570.110.20.04-0.010-0.02-0.030.100000
22W15330.130.129.729.7-0.49-1.621.3536.521.720.310.10.110.0400000.100000
22W14529.730.429.530.1+0.24+0.82.8838.25-1.280.570.110.210.04+0.040-0.04+00.100000
22W13530.130.229.429.9-0.01-0.032.7536.72.060.680.140.250.05+0.060-0.0600.0900000
22W12529.429.928.829.9+0.53+1.823.6937.30.480.620.120.230.05+0.020-0.04-0.020.0900000
22W11530.830.829.429.4-0.93-3.064.7736.590.60.50.10.190.04-0.050+0.03-0.02000000
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
22W1043030.73030.3+0.63+2.122.3138.16-0.50.270.070.10.03+0.010-0.02-0.01000000
22W09529.83029.529.7-0.02-0.051.6437.170.040.570.110.210.04-0.050+0.03-0.020+00000
22W08530.130.229.629.7-0.5-1.671.8237.28-0.220.580.120.220.04-0.020-0.03-0.05000000
22W07531.131.130.230.2-1.06-3.43.0637.87-0.120.550.110.210.04-0.20+0.18-0.020.0100000
22W05331.431.531.331.3-0.15-0.480.7138.880.720.320.110.130.0400-0.01-0.010.0300000
22W04531.631.63131.4-0.59-1.861.8939.5-0.370.60.120.230.05-0.050+0-0.040.0300000
22W03531.93231.832-0.25-0.790.5639.871.370.550.110.220.04-0.020+0.0100.0300000
22W02533.133.132.132.2-0.64-1.953.1340.291.10.450.090.180.04+0.010-0.0200.0300000
22W01433.233.332.932.9-0.23-0.691.3141.67-0.280.430.110.180.05-0.010+0-0.010.0300000
21W52533.733.833.133.1-0.47-1.392.0541.710.320.530.110.220.04-0.010+0.0100.0300000
21W51533.433.933.433.6+0.13+0.41.5442.250.430.540.110.230.05+00+0.01+0.010.0300000
21W50534.134.233.333.5-0.28-0.842.5142.080.410.540.110.230.0500+0+00.0300000
21W49533.433.733.433.7+0.42+1.261.0543.19-1.350.550.110.230.05+0.0300+0.030.0300000
21W48533.433.532.833.3+0.17+0.532.1542.38-0.690.520.10.220.0400000.0300000
21W47533.433.432.833.1-0.54-1.61.7942.27-0.960.520.10.220.04-0.0100-0.010.0300000
21W46534.134.233.733.7-0.06-0.191.4842.150.940.530.110.230.05-0.010+0.02+00.0300000
21W45533.533.733.233.7+0.47+1.41.5943.01-0.90.530.110.230.05+0.0100+0.010.0300000
21W44532.933.632.933.3+0.47+1.422.3442.22-0.440.530.110.220.0400+0.01+0.010.0300000
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
21W43533.433.532.732.8-0.69-2.052.4341.61-0.390.570.110.240.05-0.020+0.02+0.010.0300000
21W42432.833.532.733.5+0.64+1.942.3742.390.60.450.110.190.05+0.030-0.02+0.010.0300000
21W41533.133.332.832.9-0.23-0.691.3341.610.520.550.110.230.05+00-0.01-0.010.0300000
21W40533.633.63333.1-0.58-1.731.842.28-0.380.570.110.240.05-0.020+0-0.010.0300000
21W39334.134.333.733.7-0.31-0.921.9442.570.680.320.110.140.0500-0.01-0.010.0300000