≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00865B 國泰US短期公債 (還原股價) / K線圖(周)

00865B 國泰US短期公債

日期: 09/16
成交價昨收漲跌價漲跌幅振幅開盤最高最低
48.8548.86-0.01-0.02%0.31%48.8648.9848.83
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%)
2,5421.24億6044.21張/筆48.9148.93 (-0.17%)
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)
2,7161.33億6454.21張/筆48.84+0.21 (+0.43%)

連續漲跌: 連4漲→跌  ( -0.01元 / -0.02%)

上市指數: 45848.9 (337.41 / +0.74%)

新聞及公告

• 震撼金融圈！國泰投信總座張雍川主動請辭 「督導不周」致歉 (Anue鉅亨 07/07 20:32)

• 漲得快不如漲得久！國泰投信張雍川：台股適度修正非泡沫 Q4仍有戲 (Anue鉅亨 06/08 19:54)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00865B 國泰US短期公債 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351周｜股價已還原
周成交價: 48.85元 (+0.28元/ +0.58%)成交均張: 2,385張/日成交均額: 1.16億元/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8高
-
首日上漲
(+0.28元/ +0.58%)
第36高
近2周新低
第33高
近2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
48.85元		3日
09/14
~09/16
5日
09/10
~09/16
10日
09/03
~09/16
1個月
08/18
~09/16
3個月
06/18
~09/16
半年
03/19
~09/16
1年
'25/09/17
~09/16
2年
'24/09/18
~09/16
3年
'23/09/18
~09/16
5年
'21/09/17
~09/16
10年15年20年今年
01/02
~09/16
起算價48.648.348.848.9484844.745.343.336.5---47.2
漲跌價+0.28+0.53+0.1-0.07+0.83+0.81+4.19+3.56+5.57+12.3---+1.7
漲跌幅+0.58%+1.1%+0.21%-0.14%+1.73%+1.69%+9.38%+7.86%+12.9%+33.8%---+3.61%
振幅0.99%1.37%1.42%1.45%3.35%4.25%11.4%15.6%17.4%37%---5.54%
成交張數7,1541.16萬2.52萬5.69萬21.4萬41.8萬67.7萬82.9萬87.7萬93.8萬---52.5萬
成交金額3.49億5.65億12.2億27.7億105億203億324億392億413億437億---254億
週轉率2.24%3.63%7.87%17.8%67.1%131%212%259%274%293%---164%

* 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
26W38348.64948.548.8+0.28+0.580.9948.93-0.167.152.383.491.16-0.410-0.9-1.310.4600.01000
26W37548.648.648.348.6-0.14-0.290.6648.61-0.0712.82.566.21.24-0.260-4.81-5.070.58+0.010.02000
26W36548.748.848.548.7+0.2+0.410.6248.690.0411.62.325.631.13-0.760-5.7-6.450.99-0.010.01000
26W35548.94948.548.5-0.4-0.820.9648.480.0614.42.897.041.41-0.040-9.54-9.580.77-0.030.02000
26W34549.149.148.848.9-0.16-0.330.6748.94-0.0613.62.726.641.33-0.550-6.44-6.990.47+0.010.05000
26W33549.449.44949.1-0.25-0.510.7749.060.0211.12.235.491.1-0.70-5.57-6.270.67+0.040.04000
26W32549.549.649.249.3-0.27-0.540.7149.4-0.1714.12.816.951.39-1.560-6-7.560.9300.01000
26W31549.449.649.349.6+0.18+0.360.5949.550.0819.53.899.631.93+2.810-4.33-1.531.51+00.01000
26W30549.249.549.249.4+0.16+0.320.5349.43-0.0522.34.46112.2+0.790-6.25-5.471.58+00000
26W29548.949.348.949.2+0.34+0.70.8249.39-0.2920.64.1210.12.02-3.110+2.21-0.892.3900000
26W28448.74948.748.9+0.2+0.410.7248.98-0.1516.34.087.971.99-1.710-2.48-4.194.5200000
26W27548.548.748.448.7+0.24+0.50.6648.75-0.0828.95.7914.12.81+2.070-1.31+0.765.3100000
26W2654848.64848.5+0.44+0.921.0848.54-0.1519.43.889.371.87+6.230-3.33+2.94.4800000
26W25448.148.14848-0.09-0.190.3348.04-0.02122.995.751.44+1.140-6.53-5.392.2600000
26W24547.948.247.948.1+0.2+0.420.6148.18-0.1217.43.498.381.68+1.310+0.1+1.411.8700000
26W23547.74847.647.9+0.19+0.40.7347.920.0113.22.636.291.26-1.720-3.27-4.981.4100000
26W225484847.747.7-0.24-0.50.5847.640.1916.83.378.051.61-4.260-4.95-9.211.29-0.110000
26W21547.948.247.948+0.1+0.210.6947.890.1612.72.546.11.22-0.080-4.42-4.510.26-0.240.11000
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
26W20547.74847.647.9+0.18+0.380.7347.850.0513.52.76.461.29-0.960-2.39-3.360.300.35000
26W1954848.247.647.7-0.37-0.771.0847.650.0915.53.17.421.48-2.460-7.17-9.620.2900.35000
26W18447.848.147.648.1+0.22+0.461.0248.020.0811.92.975.691.42+0.720-1.77-1.051.3400.35000
26W17547.847.947.647.8+0.05+0.10.4847.820.0313.22.656.311.26-1.510-1.27-2.781.05+0.110.35000
26W16548.148.347.647.8-0.3-0.621.4347.82-0.0723.44.6811.22.24+0.930-1.57-0.631.71+0.230.24000
26W15448.548.54848.1-0.4-0.820.9347.970.2417.64.418.52.12-1.150-12-13.10.44+00.01000
26W14448.248.648.248.5+0.24+0.50.8548.410.1612.13.025.851.46+0.160-7.03-6.870.5300000
26W13548.848.848.248.2-0.02-0.041.2848.160.1923.44.6811.32.27-4.680-12.3-171.100.01000
26W12548.448.64848.3+0.1+0.211.148.3-0.0710.62.135.131.03-1.490-2.19-3.680.900.01000
26W1154848.247.848.2+0.38+0.80.7748.27-0.2211.42.285.471.09-0.40-0.07-0.471.7300.01000
26W10547.147.947.147.8+0.65+1.381.747.84-0.111.22.245.331.07+2.080-0.8+1.281.8900.01000
26W09447.447.547.147.1-0.22-0.460.9747.120.047.641.913.610.9+0.520-4.21-3.690.79+00.01000
26W07347.647.647.447.4-0.25-0.530.6347.310.16.092.032.890.96-0.880-2.97-3.860.2500.01000
26W06547.347.747.347.6+0.37+0.780.7847.62-0.018.251.653.930.79-0.590-0.04-0.630.75+00.01000
26W05547.447.44747.2-0.21-0.440.847.26-0.0515.73.147.41.48+1.090-5.5-4.411.08+00000
26W04547.447.647.347.4+0.04+0.080.5547.45-0.0111.12.225.271.05+0.540-4.31-3.770.49-0.020000
26W03547.647.647.447.4-0.15-0.320.5747.360.11132.66.181.24-1.480-7.28-8.760.1700.02000
26W02547.347.647.247.6+0.3+0.630.8547.550.02132.596.131.23+0.50-7.87-7.371.1-0.010.02000
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
26W01447.247.347.147.3+0.09+0.190.3447.210.17.611.93.590.9-0.840-4.2-5.040.83+0.020.03000
25W52447.347.447.147.2-0.15-0.320.5147.140.077.51.873.540.89-1.610-2.52-4.130.74+00.01000
25W51546.847.446.847.3+0.57+1.221.3947.290.068.991.84.240.85+1.680-2.97-1.291.8300.01000
25W50546.946.946.646.8-0.12-0.260.6846.740.0212.32.465.751.15+0.180-4-3.810.72+00.01000
25W495474746.846.9-0.05-0.110.4746.80.1512.12.415.661.13-0.950-3.86-4.810.62+0.010.01000
25W48546.94746.846.9+0.17+0.360.5646.90.059.911.984.650.93-0.740-3.4-4.151.3300000
25W47545.946.845.946.8+0.29+0.622.0746.83-0.178.321.663.870.77+0.020+0.89+0.910.8100000
25W46546.246.546.246.5+0.23+0.50.5446.430.069.081.824.210.84-0.430-4.74-5.170.800000
25W45545.946.245.946.2+0.4+0.870.7646.220.0116.53.297.581.52-0.260-11.4-11.60.35+00000
25W44545.94645.545.8-0.05-0.11145.80.0714.92.996.841.37-1.020-8.4-9.430.5900000
25W43445.645.945.645.9+0.26+0.570.7545.92-0.097.911.983.610.9-0.060-2.65-2.710.6500000
25W42545.645.845.445.6+0.25+0.550.7945.67-0.1110.22.044.650.93-0.030-1.54-1.580.7200000
25W41345.345.545.245.4+0.14+0.310.6245.42-0.17.892.633.581.19+0.330-3.24-2.910.7400000
25W40445.445.445.245.2-0.15-0.330.4445.130.226.181.542.80.7-0.910-4.19-5.10.4800000
25W39544.945.444.845.4+0.65+1.451.2545.350.076.921.383.120.62-0.060-3.92-3.990.900000
25W38544.844.944.544.7-0.09-0.20.9844.710.0412.92.585.761.15+0.420-0.94-0.521.95+00000
25W37545.445.444.844.8-0.55-1.211.3444.780.0917.43.487.811.56+1.430-2.14-0.712.4900000
25W36545.345.645.345.4+0.11+0.240.6245.310.129.141.834.160.83-0.650-6.79-7.440.1400000
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
25W35545.345.34545.3+0.01+0.020.6945.28-0.046.751.353.050.61-0.380-4.82-5.20.3200000
25W34544.445.444.445.2+0.8+1.82.1645.26-0.029.051.814.050.81+0.020-3.93-3.910.23+00000
25W33544.244.544.244.4+0.3+0.680.8244.380.17173.397.521.5+00-15.3-15.30.36+00000
25W32544.344.44444.2-0.2-0.450.744.040.2518.43.698.151.63-0.080-17.2-17.30.4300000
25W31543.444.443.444.4+0.99+2.282.3144.220.36.931.393.060.61+0.020-5.57-5.550.7500000
25W30543.443.443.243.4+0.02+0.050.6743.350.023.540.711.530.31-0.020-2.72-2.740.8400000
25W29543.243.44343.3+0.28+0.650.7943.290.113.430.691.480.3-0.030-1.86-1.880.9500000
25W28542.743.142.643.1+0.42+0.981.2442.970.22.980.61.280.26+0.380-2.46-2.080.6300000
25W27543.343.342.642.6-1.36-3.091.6442.350.672.750.551.180.24-0.020-2.03-2.050.0200000
25W26543.54442.944+0.52+1.22.642.493.432.540.511.10.22-0.10-1.5-1.60.0100000
25W25543.543.543.343.5-0.03-0.070.4643.340.321.60.320.690.14+00-0.88-0.880.1600000
25W24543.94443.343.5-0.35-0.81.5743.440.173.670.731.610.32-0.240-2.01-2.250.1600000
25W23543.94443.843.9-0.06-0.140.4643.850.022.450.491.080.22-0.010-1.24-1.241.0100000
25W224444443.743.9-0.05-0.110.6143.870.122.670.671.170.29+0.220-1.79-1.561.0800000
25W21544.144.34444-0.23-0.520.8143.910.143.20.641.410.28+0.020-2.49-2.460.2900000
25W20544.345.544.144.2-0.14-0.323.0444.030.392.520.51.120.22-0.030-1.79-1.820.2100000
25W195464643.444.3-1.66-3.615.5944.30.092.130.430.940.19-0.090-1.19-1.280.36-0.010000
25W18447.748.145.846-1.59-3.344.7945.51.094.341.082.050.51-0.640-2.78-3.420.8+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
25W17547.447.647.347.6+0.15+0.320.7447.460.270.930.190.440.09+0.060-0.15-0.091.9100000
25W16547.747.947.247.4-0.09-0.191.6247.430.020.970.190.460.09-0.070+0.19+0.121.5300000
25W15548.548.547.547.5-0.94-1.94247.65-0.250.70.140.330.07+0.040+0.07+0.111.97-0.010000
25W14348.448.548.348.5+0.17+0.350.4148.290.380.420.140.20.07-0.010-0.04-0.051.74+00.01000
25W13548.148.44848.3+0.2+0.420.7348.240.130.910.180.440.09-0.130+0-0.131.81+00000
25W12547.748.147.748.1+0.29+0.610.8647.970.270.940.190.450.0900+0.04+0.042.6100000
25W11547.847.847.747.8+0.03+0.060.3347.94-0.270.70.140.330.07+0.020+0.05+0.072.6100000
25W10547.54847.547.8+0.14+0.291.0547.70.170.630.130.30.0600+0.02+0.012.5100000
25W09447.647.747.547.6+0.05+0.110.447.580.130.880.220.420.1-0.240+0.08-0.162.5400000
25W08547.447.647.347.6+0.1+0.210.6147.460.270.590.120.280.06-0.080-0.01-0.093.7300000
25W07547.547.647.447.5-0.04-0.080.4447.51-0.050.780.160.370.07-0.030+0.02-0.014.0600000
25W06547.64847.547.5+0.37+0.78147.40.280.640.130.310.06+0.070-0.07+04.2200000
25W04347.547.547.147.2-0.37-0.780.9347.33-0.350.450.150.210.0700-0.06-0.073.8100000
25W03547.447.747.447.5+0.16+0.340.7447.55-0.040.680.140.320.06+0.060-0.08-0.023.8200000
25W02547.547.54747.4-0.1-0.211.0147.6-0.50.990.20.470.0900-0.13-0.133.4400000
25W01447.147.547.147.5+0.29+0.610.7247.440.060.660.160.310.08+0.050-0.19-0.143.4400000
24W5254747.246.847.2+0.11+0.230.7247.130.10.760.150.360.07-0.020-0.08-0.13.1500000
24W51546.747.146.547.1+0.4+0.861.2647.060.020.740.150.350.07+0.030-0.08-0.053.2800000
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
24W50546.546.746.546.7+0.23+0.50.5246.79-0.250.80.160.370.0700-0.01-0.013.0900000
24W49546.546.746.446.4-0.11-0.240.7946.54-0.210.910.180.420.08+0.010+0.02+0.043.0500000
24W48546.546.646.446.6+0.05+0.110.5446.62-0.141.220.240.570.11-0.040+0.09+0.052.9700000
24W47546.446.646.246.5-0.1-0.210.7346.74-0.520.740.150.340.07+0.010-0.13-0.123.1100000
24W4654646.64646.6+0.76+1.661.4646.540.121.10.220.510.1+0.10+0.03+0.133.0400000
24W45545.646.145.445.8+0.2+0.441.5145.99-0.330.950.190.440.09+00+0.02+0.022.3800000
24W44445.745.845.645.6-0.12-0.260.4645.75-0.231.10.280.50.13+0.010-0.36-0.352.3500000
24W43545.645.845.545.8-0.1-0.220.5745.88-0.251.040.210.470.09+0.080-0.09-0.011.9600000
24W425464645.845.9-0.07-0.150.4445.830.071.30.260.590.12+0.040-0.04+01.2700000
24W41445.645.945.645.9+0.29+0.640.6445.97-0.10.70.180.320.08+0.030+0.02+0.06100000
24W40344.745.644.745.6+0.55+1.222.0445.6400.460.150.210.07+0.010+0.01+0.020.7900000
24W39545.645.645.145.1-0.31-0.681.145.21-0.271.220.240.550.1100-0.34-0.350.7400000
24W38445.245.545.245.4-0.1-0.220.7545.58-0.410.620.150.280.07+0.050+0.01+0.060.7700000
24W37545.345.745.345.5+0.25+0.550.845.58-0.181.060.210.480.1+00-0.0100.4800.01000
24W36545.345.645.245.2-0.04-0.090.6645.42-0.381.140.230.520.1+0.040+0.02+0.060.45+00.01000
24W35545.145.344.945.3+0.01+0.020.8445.44-0.321.190.240.540.11+0.0200+0.010.1700000
24W34545.545.54545.3-0.4-0.881.1445.33-0.111.160.230.530.11+00000.07+00000
24W33545.745.845.545.7-0.08-0.170.6345.74-0.140.990.20.450.09-0.010-0.02-0.030.02+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
24W32546.346.445.745.8-0.65-1.41.3845.93-0.371.150.230.530.11-0.010+0.17+0.160.0900000
24W31546.346.546.146.4+0.09+0.190.7346.47-0.130.950.190.440.0900-0.02-0.020.13+00000
24W30346.246.446.246.3+0.14+0.30.4146.36-0.080.490.160.230.08+0.0200+0.010.1500000
24W29545.946.245.846.2+0.44+0.960.7446.21-0.070.950.190.440.09-0.010+0.14+0.130.0500000
24W28545.845.945.645.7+0.06+0.130.745.91-0.380.780.160.360.0700-0.04-0.040.100000
24W27545.64645.645.7000.8345.74-0.140.670.130.30.06+0.010+0.07+0.080.1200000
24W26545.445.845.445.7+0.26+0.570.7945.610.161.190.240.540.11+0.010-0.25-0.250.0400000
24W25545.445.545.445.4+0.02+0.040.2645.47-0.110.940.190.430.0900-0.03-0.03000000
24W24445.245.545.245.4+0.18+0.40.5345.390.030.710.180.320.0800+0.1+0.1000000
24W23545.445.445.245.2-0.22-0.480.5345.210.020.760.150.340.07-0.010-0.01-0.02000000
24W22545.145.444.945.4+0.34+0.751.1545.380.120.750.150.340.0700+0.11+0.110.0600000
24W21545.145.345.145.1+0.04+0.090.4245.17-0.150.820.160.370.0700+0.18+0.170.0900000
24W20545.345.444.845.1-0.3-0.661.3745.07-0.020.810.160.370.0700-0.02-0.020.1100000
24W1954545.44545.4+0.22+0.490.6945.30.130.610.120.270.0500-0.01-0.010.1200000
24W18445.445.445.145.1-0.28-0.620.6645.2-0.140.610.150.280.0700+0.11+0.110.1500000
24W17545.445.945.245.4+0.01+0.021.3945.380.090.910.180.410.0800-0.13-0.140.1700000
24W1654545.54545.4+0.49+1.091.1145.290.271.20.240.540.1100-0.24-0.250.1900000
24W15544.74544.544.9+0.35+0.791.1944.98-0.131.140.230.510.100-0.01-0.010.1800000
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
24W14344.544.744.544.6+0.06+0.130.4944.63-0.130.410.140.180.0600-0.07-0.070.1900000
24W13544.444.544.144.5+0.08+0.180.8844.50.030.990.20.440.09-0.010-0.03-0.050.200000
24W12543.944.543.944.4+0.54+1.231.4144.410.041.070.210.470.0900+0.21+0.210.2500000
24W11543.643.943.643.9+0.29+0.670.843.880.030.810.160.350.0700+0.04+0.040.2600000
24W10543.843.843.543.6-0.18-0.410.7543.61-0.020.750.150.330.0700-0.02-0.020.27+00000
24W09443.743.943.743.8+0.11+0.250.5543.81-0.080.520.130.230.0600+0.04+0.040.2700000
24W08543.443.743.443.7+0.27+0.620.7843.71-0.081.090.220.470.09+00+0.46+0.460.2800000
24W07243.343.443.343.4+0.07+0.160.343.380.050.230.110.10.05+00+0.02+0.020.2600000
24W06143.443.443.343.3+0.26+0.60.0543.34-0.020.120.120.050.0500+0.01+0.010.2500000
24W05543.243.44343.1-0.09-0.210.8143.11-0.090.710.140.310.0600-0.08-0.080.2500000
24W04543.143.343.143.2-0.16-0.370.4443.21-0.110.650.130.280.0600+0.03+0.020.2500000
24W0354343.54343.3+0.47+1.11.1743.37-0.110.980.20.430.09-0.010+0.2+0.20.2700000
24W02542.642.942.542.8+0.15+0.350.842.92-0.161.510.30.640.1300+0.31+0.30.3100000
24W01442.242.742.242.7+0.37+0.871.3242.690.030.590.150.250.0600+0.02+0.020.3300000
23W52542.842.842.142.3-0.51-1.191.7342.240.221.380.280.590.12-0.010+0.04+0.030.3300000
23W51542.94342.842.8+0.02+0.050.5642.89-0.120.770.150.330.07+00-0.05-0.050.400000
23W50543.143.342.842.8-0.17-0.41.0742.92-0.231.60.320.690.1400+0.42+0.410.700000
23W49543.143.342.943-0.08-0.190.9843.03-0.091.30.260.560.11+0.060+0.44+0.50.7100000
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
23W48543.343.342.743.1-0.2-0.461.3643.14-0.161.690.340.720.14+0.030+0.26+0.290.2300000
23W47543.443.44343.3-0.32-0.731.0843.28-0.030.960.190.420.0800+0.07+0.07000000
23W46544.244.243.643.6-0.56-1.271.4743.560.081.870.370.820.1600+0.08+0.08000000
23W4554444.243.244.2+0.12+0.272.244.18-0.070.860.170.380.08+00+0.03+0.030.0200000
23W44544.244.34444-0.19-0.430.6844.05-0.041.230.250.540.1100-0.63-0.63000000
23W4354444.24444.2+0.21+0.480.6144.20.051.130.230.50.1+00-0.46-0.460.0400000
23W42543.944.143.944+0.22+0.50.4644.06-0.120.70.140.310.06+00+0.03+0.030.0300000
23W41343.843.843.643.8-0.04-0.090.5243.86-0.170.450.150.20.0700+0.03+0.03000000
23W40543.94443.843.8+0.05+0.110.5743.810.040.90.180.390.08-0.010-0.11-0.12000000
23W39443.643.843.643.8+0.22+0.510.5543.81-0.060.530.130.230.0600+0+00.0600000
23W38543.443.643.343.6+0.28+0.650.8343.61-0.110.730.150.320.06+00+0.09+0.10.0700000
23W37543.443.443.243.3-0.09-0.210.4443.260.040.920.180.40.08+00-0.0100.0300000
23W36543.143.443.143.4+0.27+0.630.6343.3700.740.150.320.0600-0.04-0.04000000
23W3554343.14343.1+0.06+0.140.3943.12-0.040.860.170.370.0700-0.28-0.28000000
23W34543.143.242.943-0.05-0.120.5843.05-0.021.380.280.60.1200-0.69-0.69000000
23W3354343.24343.1+0.19+0.440.4443.19-0.221.240.250.530.11-0.010-0.39-0.4000000
23W32542.74342.742.9+0.15+0.350.742.94-0.091.440.290.620.12-0.010-0.33-0.340.100000
23W31442.242.842.242.8+0.52+1.231.2342.730.0410.250.430.11-0.010-0.55-0.560.300000
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
23W3054242.341.942.2+0.23+0.550.8142.29-0.150.710.140.30.06+0.020+0.04+0.060.3800000
23W29541.44241.442+0.74+1.791.4542.04-0.10.930.190.390.0800+0.04+0.030.1900000
23W28541.84241.341.3-0.56-1.341.6541.33-0.170.670.130.280.06-0.010-0.06-0.070.2500000
23W27541.641.841.541.8+0.31+0.750.7541.87-0.111.010.20.420.0800-0.03-0.030.1400000
23W26541.441.541.441.5+0.23+0.560.4141.58-0.170.610.120.250.0500+0.01+0.010.1400000
23W2534141.34141.3+0.33+0.810.7341.220.140.420.140.170.0600+0.08+0.070.1500000
23W24540.94140.941-0.01-0.020.1740.930.050.570.110.230.0500-0.01-0.010.1600000
23W23540.84140.841+0.16+0.390.3940.930.080.60.120.240.0500+0.03+0.020.1600000
23W22540.840.940.640.8-0.09-0.220.6840.780.040.740.150.30.06-0.010-0.04-0.050.1700000
23W21540.84140.740.9+0.02+0.050.5940.880.040.610.120.250.05+0.010+0.06+0.070.2200000
23W20540.94140.840.9-0.04-0.10.3740.80.180.630.130.260.0500+0.02+0.020.1800000
23W19540.740.940.740.9+0.18+0.440.5440.9100.570.110.230.0500+0.01+0.010.200000
23W18440.940.940.740.7+0.01+0.020.4440.720.020.50.120.20.0500+0.09+0.090.200000
23W17540.640.840.640.7+0.09+0.220.3240.82-0.250.80.160.320.0600+0.05+0.040.200000
23W16540.540.640.440.6+0.27+0.670.5240.64-0.020.770.150.310.0600-0.08-0.090.2100000
23W15540.440.540.440.4-0.06-0.150.2740.4-0.10.550.110.220.0400+0.03+0.030.2200000
23W14240.540.540.440.4+0.12+0.30.1740.5-0.20.230.110.090.0500-0.02-0.020.2300000
23W13540.340.440.240.3+0.07+0.170.5740.34-0.10.610.120.250.0500-0.01-0.010.2300000
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
23W12540.540.540.140.2-0.25-0.620.9140.2300.570.110.230.0500+0.01+0.019.400000
23W11540.640.640.440.5-0.2-0.490.5940.460.060.660.130.270.0500+0.06+0.069.400000
23W10540.340.740.240.7+0.36+0.891.1940.74-0.140.650.130.260.0500+0.03+0.039.4100000
23W09340.240.340.240.3+0.2+0.50.3540.35-0.070.410.140.160.05+0.050-0.02+0.029.4100000
23W0854040.24040.1+0.14+0.350.5340.10.060.620.120.250.0500+0.04+0.049.1900000
23W07539.74039.740+0.37+0.930.7640.02-0.090.970.190.380.0800-0.28-0.289.1900000
23W06539.439.639.339.6+0.54+1.380.7239.64-0.090.640.130.250.0500-0.04-0.0410.400000
23W05539.639.63939.1-0.75-1.881.5639.08-0.020.660.130.260.0500-0.06-0.0610.400000
23W03239.839.839.739.8-0.08-0.20.2839.790.080.230.110.090.0400-0.02-0.0210.400000
23W02540.140.139.839.9-0.38-0.940.639.880.040.650.130.260.0500+0.11+0.1110.400000
23W01440.240.340.240.3+0.03+0.070.2740.280.010.530.130.210.0500+0.1+0.19.6400000
22W53540.240.240.140.2-0.02-0.050.3240.26-0.020.510.10.210.04+00009.6400000
22W52540.340.340.140.3-0.04-0.10.4740.260.020.570.110.230.0500+0.06+0.0610.700000
22W5154040.34040.3+0.3+0.750.7240.20.270.580.120.230.05000010.700000
22W50539.74039.740+0.12+0.30.7840.08-0.170.520.10.210.04000011.600000
22W49540.240.539.939.9-0.33-0.821.4239.96-0.190.590.120.240.0500+0.02+0.0211.600000
22W48540.640.640.240.2-0.43-1.061.0840.3-0.190.560.110.230.0500+0.03+0.0311.600000
22W47540.840.840.440.6-0.19-0.470.9840.640.020.610.120.250.0500+0.07+0.0711.600000
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
22W46541.841.840.840.8-1.16-2.762.4841.54-1.710.610.120.250.0500+0.09+0.0911.600000
22W45541.84241.842+0.22+0.530.4141.90.240.740.150.310.0600-0.08-0.0811.600000
22W44541.84241.741.8+0.03+0.070.6741.82-0.110.540.110.230.0500-0.03-0.0311.600000
22W43541.641.841.541.8+0.31+0.750.8441.89-0.330.610.120.260.05+00-0.05-0.0411.600000
22W42441.141.441.141.4+0.28+0.680.941.49-0.120.580.140.240.06+0.10-0.04+0.0611.600000
22W41541.341.44141.2-0.11-0.271.0741.19-0.070.660.130.270.05+0.050+0.08+0.1436.300000
22W40541.441.541.241.3+0.11+0.270.6341.28-0.020.740.150.30.06+0.070+0.22+0.335.300000
22W39540.741.240.741.2+0.55+1.351.2841.18-0.051.020.20.420.08+0.080-0.21-0.1333.900000
22W38540.140.640.140.6+0.42+1.051.3940.73-0.290.850.170.340.07+0.270+0.13+0.432.300000
22W37439.840.239.840.2+0.42+1.061.0640.25-0.150.40.10.160.04+0.210+0.01+0.2327.200000
22W36539.539.839.539.8+0.41+1.040.6639.85-0.190.550.110.220.04+0.010+0.02+0.0323.100000
22W35539.139.439.139.4+0.27+0.690.7739.37-0.030.590.120.230.05+0.0700+0.0722.800000
22W3453939.13939.1+0.07+0.180.2139.13-0.090.530.110.210.04+00+0.02+0.0221.400000
22W33539.139.138.939-0.07-0.180.3339.04-0.050.540.110.210.04+0.010+0.02+0.0321.400000
22W3253939.23939.1+0.11+0.280.4438.970.30.450.090.180.04+0.010+0.04+0.0421.300000
22W31538.93938.839+0.08+0.210.3638.98-0.010.590.120.230.05+0.0100+0.0121.100000
22W30538.938.938.838.9-0.02-0.050.2638.95-0.130.510.10.20.04+00002100000
22W29538.838.938.838.9+0.16+0.410.4138.96-0.110.560.110.220.04+0.010+0.01+0.022100000
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
22W28538.738.838.738.8-0.02-0.050.1338.750.020.420.080.160.03+0.0200+0.0220.800000
22W27538.638.838.538.8+0.12+0.310.7838.740.110.550.110.210.04+0.020-0.01+0.0120.500000
22W26538.638.838.538.7-0.04-0.10.7538.68-0.050.520.10.20.0400+0.01+0.012000000
22W25538.73938.538.7+0.12+0.311.1438.690.040.540.110.210.04+0.030-0.02+0.012000000
22W24538.238.638.238.6+0.25+0.650.8638.550.080.580.120.220.0400+0.05+0.0519.500000
22W2343838.337.938.3001.1238.36-0.090.450.110.170.04-0.020+0.04+0.0219.500000
22W22538.738.838.338.3-0.49-1.261.2438.320.030.550.110.210.04+0.020+0.02+0.0419.900000
22W215393938.738.8-0.1-0.260.5938.710.280.540.110.210.04-0.020+0.03+0.0119.500000
22W20538.938.938.838.9+0.04+0.10.3938.90.050.520.10.20.0400+0+02000000
22W19438.638.938.538.9+0.34+0.880.9638.710.440.410.10.160.04+00002000000
22W18538.238.638.238.5+0.32+0.840.8938.430.290.440.090.170.03+0.030+0.01+0.032000000
22W17538.338.33838.2+0.18+0.470.7938.130.230.530.110.20.04+0.020-0.02019.500000
22W16537.838.237.838+0.2+0.530.8237.830.560.660.130.250.05+0.140-0.11+0.0319.100000
22W15337.737.837.637.8+0.33+0.880.5937.85-0.020.310.10.120.04+00+0+05.6800000
22W14537.637.737.437.5+0.13+0.350.9137.58-0.180.550.110.210.04+00+0.01+0.015.500000
22W13537.637.637.337.4+0.21+0.560.7837.46-0.210.530.110.20.04+0.010+0.01+0.0116.400000
22W12537.237.537.237.2+0.09+0.240.9237.130.110.610.120.230.05+0.040+0.01+0.0416.300000
22W11537.137.23737.1+0.26+0.710.3837.23-0.410.450.090.170.03+0.040+0+0.0415.600000
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
22W10436.836.836.536.8+0.14+0.380.8736.88-0.170.30.070.110.03+0.080-0.07+0.0114.800000
22W09536.536.736.536.7+0.21+0.580.6936.76-0.230.380.080.140.03+0.060-0.05+0.0213.200000
22W08536.436.636.436.5+0.02+0.050.4136.55-0.230.620.120.230.05+0.010+0+0.011200000
22W07536.436.536.436.4+0.08+0.220.2736.5-0.140.350.070.130.03+0.040-0.04+011.800000
22W05336.336.436.336.4+0.03+0.080.336.43-0.170.310.10.110.04+000+01100000
22W04536.336.336.136.3+0.05+0.140.6936.38-0.120.530.110.190.04+0.020+0+0.031100000
22W03536.436.436.336.3-0.03-0.080.2236.270.060.50.10.180.04000010.500000
22W02536.436.536.236.3+0.01+0.030.8536.4-0.210.470.090.170.03-0.040+0.04010.500000
22W01436.536.536.336.3-0.16-0.440.5836.4-0.260.410.10.150.04+000+011.300000
21W52536.636.636.336.5-0.34-0.920.8436.54-0.180.510.10.190.04+00+0.01+0.0111.200000
21W51536.536.836.336.8+0.41+1.131.436.510.810.510.10.190.04+0.010+0+0.0110.100000
21W50536.436.636.236.4-0.03-0.081.0436.48-0.210.630.130.230.05+0.010+0.01+0.021000000
21W49536.536.636.436.4-0.13-0.360.3636.46-0.090.520.10.190.04+0.010+0+0.019.7800000
21W48536.636.636.536.6+0.02+0.050.3336.63-0.190.580.120.210.04+0.070-0.06+0.019.6100000
21W47536.536.636.536.5-0.1-0.270.2736.58-0.10.530.110.190.04+0.010+0.02+0.038.400000
21W46536.936.936.436.6-0.03-0.081.1736.640.010.440.090.160.03+0.040-0.04+08.300000
21W45536.536.736.536.7+0.1+0.270.5736.7-0.090.640.130.230.05+0.020+0.01+0.027.600000
21W44536.736.736.536.6-0.13-0.350.5436.61-0.110.420.080.150.03+00+0+0.017.3400000
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
21W43536.936.936.636.7-0.08-0.220.7136.74-0.110.810.160.30.06+0.0100+0.017.2500000
21W42436.836.936.836.8-0.04-0.110.3336.89-0.310.01000+0.0100+0.017.1200000
21W415373736.536.8+0.17+0.461.3636.94-0.310.440.090.160.03+0.010+0+0.017.0100000
21W40536.436.736.436.6+0.21+0.580.636.73-0.210.560.110.210.04+00+0.06+0.066.8900000
21W39336.636.636.436.4-0.2-0.550.5536.51-0.190.30.10.110.04+00006.8700000
21W38536.43736.436.6+0.22+0.61.5736.530.310.650.130.240.05-0.040-0.05-0.096.8500000