≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0061 元大寶滬深 / K線圖(周)

0061 元大寶滬深

日期: 11/05權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.6622.17+0.49+2.21%2.62%22.2122.7922.21
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%)
7061,602萬2253.14張/筆22.6822.9 (-1.05%)
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)
200441萬1611.24張/筆22.09+0.27 (+1.23%)

連續漲跌: 連2漲  ( +0.76元 / +3.47%)

上市指數: 41574.72 (-1374.19 / -3.2%)

新聞及公告

• AI棒球賽才到第三局！劉宗聖、胡睿涵看台股：高檔籌碼清洗、留意二次通膨 (Anue鉅亨 06/29 19:08)

0061 元大寶滬深 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第45週 交易資料統計

共887周
周成交價: 22.66元 (+0.52元/ +2.35%)成交均張: 319張/日成交均額: 715萬元/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94高
近2周新高
連3跌→漲
(+0.52元/ +2.35%)
第195低
近81周新高
第676高
近13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

結算價
22.66元		3日
11/03
~11/05
5日
10/30
~11/05
10日
10/21
~11/05
1個月
10/07
~11/05
3個月
08/07
~11/05
半年
05/08
~11/05
1年
'25/11/06
~11/05
2年
'24/11/06
~11/05
3年
'23/11/07
~11/05
5年
'21/11/08
~11/05
10年
'16/11/07
~11/05
15年
'11/11/07
~11/05
20年今年
01/02
~11/05
起算價22.1822.2222.5523.0324.7724.9222.1920.1617.522.616.0216.13-23.05
漲跌價+0.48+0.44+0.11-0.37-2.11-2.26+0.47+2.5+5.16+0.06+6.64+6.53--0.39
漲跌幅+2.16%+1.98%+0.49%-1.61%-8.52%-9.07%+2.12%+12.4%+29.5%+0.27%+41.4%+40.5%--1.69%
振幅4.1%4.1%4.39%6.3%13.6%16.7%19.2%45.2%73.9%57.2%86.3%103%-18.1%
成交張數1,1571,4822,1383,7858,6192.81萬7.01萬19.6萬38.5萬47.8萬268萬2,369萬-5.76萬
成交金額2,594萬3,312萬4,774萬8,546萬2.03億6.92億16.7億41.7億79.4億97.6億491億3,768億-13.9億
週轉率1.24%1.59%2.3%4.06%9.26%30.2%75.3%211%413%514%2877%25446%-61.9%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26W45422.1422.7921.8822.66+0.52+2.354.1122.96-1.341.280.320.290.07+0.140-0.13+04.44+0.010.06000
26W44422.422.5221.922.14-0.09-0.42.7922.14-0.020.670.170.150.04+0.290+0.07+0.364.29+00.05000
26W43422.7922.8722.222.23-0.56-2.462.9422.31-0.370.50.120.110.03+0.170-0.02+0.153.98+0.010.05000
26W42523.1323.2522.3322.79-0.29-1.263.9922.780.050.910.180.210.04-0.370+0.35-0.033.8-0.010.04000
26W41423.0123.3322.8823.08+0.02+0.091.9523.23-0.650.740.190.170.04+0.360-0.31+0.057.19+00.05000
26W40423.523.672323.06-1.04-4.322.7823.13-0.30.520.130.120.03-0.240+0.09-0.156.81+0.020.04000
26W39424.1224.3623.8624.1-0.03-0.122.0724.16-0.260.30.080.070.02+0.120-0.14-0.037.0600.02000
26W38523.7924.1323.6124.13+0.21+0.882.1724.2-0.290.330.070.080.02+0.210-0.06+0.156.9400.02000
26W37524.3924.3923.7323.92-0.44-1.812.7124.03-0.460.430.090.10.02+0.090-0.01+0.086.73+0.010.02000
26W36524.1524.4724.0524.36-0.01-0.041.7224.5-0.590.490.10.120.02+0.110+0+0.126.64+00.02000
26W35524.4224.524.0124.37-0.04-0.162.0124.53-0.670.560.110.140.03-0.20+0.1-0.16.52+00.01000
26W34524.5925.052424.41-0.29-1.174.2524.67-1.050.470.090.120.02+0.110-0.1206.7300.01000
26W33525.1925.2624.724.7-0.45-1.792.2324.92-0.91.230.250.310.06+0.350+0.24+0.596.6100.01000
26W32524.8925.1524.2825.15+0.26+1.043.525.44-1.141.480.30.360.07-0.640+0.77+0.136.2200.01000
26W31524.8225.0124.1124.89-0.03-0.123.6125.17-1.141.490.30.370.07+0.390-0.29+0.116.8800.01000
26W30524.0525.4524.0124.92+0.86+3.575.9925.22-1.191.420.280.360.07+0.090+0.44+0.536.4700.02000
26W29525.0425.4324.0624.06-0.93-3.725.4824.33-1.121.030.210.250.05-0.130+0.26+0.136.3500.02000
26W28425.2725.4724.8424.99-0.28-1.112.4925.45-1.860.860.210.220.05-0.020+0.63+0.626.4400.02000
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
26W27525.2825.924.7725.27004.4725.68-1.642.310.460.590.12+0.94-1+0.48+0.426.43+00.02000
26W26525.5126.0525.1425.27-0.23-0.93.5725.67-1.581.510.30.390.08+0.240+0.67+0.915.4400.02000
26W2542525.6124.9625.5+0.67+2.72.6225.91-1.61.440.360.370.09+0.210+0.86+1.075.15-0.010.02000
26W24524.324.9124.224.83-0.17-0.682.8425.23-1.621.250.250.310.06-0.210+0.57+0.364.91-0.010.02000
26W23525.2525.624.8325-0.2-0.793.0625.1-0.381.870.370.470.09-0.250+1.34+1.095.07+00.03000
26W22524.7925.2824.7425.2+0.51+2.072.1925.49-1.132.050.410.510.1+0.80+0.7+1.495.27-0.10.03000
26W2152525.2724.624.69-0.31-1.242.6824.81-0.491.180.240.290.06-0.160+0.46+0.34.44+00.13000
26W20524.8225.724.8225+0.18+0.733.5525.21-0.841.620.320.410.08+0.450+0.18+0.634.58+00.13000
26W19524.4125.0824.4124.82+0.42+1.722.7525.02-0.821.810.360.450.09+0.460+0.63+1.14.13+00.13000
26W18424.1624.5124.0924.4+0.26+1.081.7424.67-1.11.040.260.250.06-0.10+0.67+0.573.67+00.13000
26W17524.0824.472424.14+0.12+0.51.9624.48-1.411.920.380.460.09-0.10+1.36+1.264.65-0.020.12000
26W16523.724.2423.6524.02+0.32+1.352.4924.32-1.251.720.340.410.08-0.160+1.22+1.064.68+0.010.14000
26W15423.0823.7522.6923.7+0.67+2.914.624.02-1.360.90.230.210.05+0.350+0.32+0.674.7800.13000
26W14422.9623.2822.7723.03-0.17-0.732.223.19-0.70.580.150.130.03+0.020+0.28+0.34.44-0.010.13000
26W13523.2523.2522.4823.2-0.17-0.733.2923.36-0.681.460.290.330.07-0.30+0.81+0.524.38+0.020.14000
26W12523.8524.0923.323.37-0.57-2.383.323.59-0.932.180.440.520.1-0.120+0.95+0.834.65-0.010.12000
26W11523.2524.0322.923.94+0.34+1.444.7924.21-1.141.440.290.340.07+0.180+0.84+1.026.4-0.040.13000
26W10523.7924.0423.0923.6-0.21-0.883.9923.71-0.463.080.620.730.15+0.30-0.09+0.216.16-0.050.17000
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
26W09423.6823.9723.6423.81+0.11+0.461.3923.98-0.711.330.330.320.08-0.030+0.53+0.515.9-0.010.22000
26W07323.5223.8423.5223.7+0.2+0.851.3623.88-0.740.990.330.230.08+0.230+0.52+0.745.92-0.020.23000
26W06523.223.6323.0123.5-0.06-0.252.6323.71-0.91.750.350.410.08+0.880+0.16+1.055.7-0.020.26000
26W05523.6623.7723.2623.56-0.1-0.422.1623.81-1.062.060.410.480.1+0.060+0.84+0.914.9100.28000
26W04523.8123.9623.6123.66-0.07-0.291.4723.83-0.711.590.320.380.08-0.30+0.44+0.144.83+00.28000
26W03523.8524.3623.7123.73-0.09-0.382.7323.88-0.632.860.570.680.14+0.53-1.2+0.92+0.255.05+0.020.28000
26W02523.324.0123.323.82+0.52+2.233.0524.08-1.082.520.50.60.12+0.30+0.64+0.935.4-0.010.26000
26W01423.1223.3322.3923.3+0.2+0.874.0723.47-0.712.160.540.490.12+0.050+0.69+0.745.11-0.010.27000
25W52422.8223.2522.8223.1+0.28+1.231.8823.23-0.571.230.310.280.07+0.820+0.03+0.845.07-0.030.29000
25W51522.5922.8822.3122.82+0.22+0.972.5223.02-0.871.170.230.270.05+0.270+0.54+0.85.15+00.31000
25W50522.4522.7222.3622.6+0.18+0.81.6122.71-0.471.830.370.410.08+0.880+0.28+1.164.9100.31000
25W49522.2822.5822.2422.42+0.21+0.951.5322.62-0.881.130.230.250.05+0.260+0.51+0.765.33-0.010.31000
25W48521.9522.4321.822.21+0.26+1.182.8722.31-0.462.20.440.490.1+0.910+0.63+1.545.11-0.010.32000
25W47522.622.621.7921.95-0.74-3.263.5722.05-0.441.690.340.380.08+0.460+0.62+1.085.4900.33000
25W46522.5822.7922.4122.69+0.11+0.491.6822.85-0.721.090.220.250.05+0.140+0.57+0.715.11-0.010.33000
25W45522.3822.6121.9822.58+0.22+0.982.8222.82-1.071.140.230.250.05+0.360+0.32+0.694.96+0.060.34000
25W44522.222.8322.0722.36+0.42+1.913.4622.47-0.53.660.730.830.17+0.140+1.55+1.694.6700.28000
25W43421.8322.1521.721.94+0.15+0.692.0722.1-0.741.180.30.260.06+0.040+0.29+0.334.51-0.010.29000
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
25W42521.6122.1821.5821.79-0.6-2.682.6821.96-0.82.580.520.560.11+0.180+0.64+0.825.96-0.040.3000
25W41322.1622.4321.9622.39+0.23+1.042.1222.53-0.611.150.380.250.08+0.060-0.01+0.055.83-0.010.34000
25W40421.7922.3821.7922.16+0.28+1.282.722.22-0.272.280.570.50.13+1.070-0.01+1.065.79+0.010.35000
25W39521.2421.9421.2121.88+0.54+2.533.4221.95-0.313.630.730.780.16+1.20+0.8+24.97-0.090.34-0.0100
25W38521.4721.5821.2221.34-0.2-0.931.6721.37-0.141.820.360.390.08-0.010+0.5+0.494.08+0.020.4300.011.4
25W37521.1321.6620.9721.54+0.55+2.623.2921.69-0.682.260.450.480.1-0.010+0.94+0.934.1300.400.012.22
25W36521.5421.7220.7320.99-0.43-2.014.6221.25-1.223.780.760.80.16-0.160+1.02+0.864.11-0.020.4100.012.2
25W35520.7521.4220.7521.42+0.87+4.233.2621.81-1.86.011.21.270.25+1.10+1.93+3.035.26-0.130.4300.012.35
25W34519.6820.5919.5820.55+0.9+4.585.1420.79-1.173.380.680.680.14+0.670+0.66+1.334.37-0.050.55+0.010.011.81
25W33519.1519.6619.0419.65+0.6+3.153.2519.81-0.811.20.240.230.05+0.010+0.55+0.554.56-0.010.6000
25W32518.7519.1318.5919.05+0.3+1.62.8819.25-1.051.380.280.260.05+0.040+0.93+0.964.5400.61000
25W31518.8519.2518.7118.75-0.1-0.532.8618.86-0.611.410.280.270.05-0.080+0.77+0.684.46-0.030.61000
25W30518.4618.9818.4618.85+0.39+2.112.8219.01-0.840.970.190.180.04+0.220+0.19+0.414.51-0.090.64000
25W29518.3718.4718.2118.46+0.03+0.161.4118.61-0.80.920.180.170.03-0.020+0.41+0.394.3600.73000
25W28517.8518.4417.8218.43+0.53+2.963.4618.340.491.440.290.260.05-0.140+1.02+0.884.37-0.070.73000
25W27517.6717.9317.617.9+0.23+1.31.8718-0.560.770.150.140.03+0.110+0.32+0.434.44+0.020.8000
25W26517.4817.9417.4517.67+0.14+0.82.817.73-0.340.810.160.140.03-0.140+0.27+0.124.41-0.060.79000
25W25517.5717.6917.517.53-0.04-0.231.0817.65-0.680.970.190.170.03+0.350+0.21+0.564.58+0.020.85000
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
25W24517.817.9817.5417.57-0.23-1.292.4717.73-0.911.160.230.210.04-0.060+0.29+0.244.52-0.040.83000
25W23517.7217.9117.3517.8+0.06+0.343.1617.98-1.011.490.30.260.05+0.030+0.42+0.454.55+0.020.87000
25W22418.0718.0717.6617.74-0.33-1.832.2717.710.170.820.20.150.04-0.020-0.08-0.14.56+00.85000
25W21518.0718.217.9318.07+0.02+0.111.518.030.220.820.160.150.03+0.270+0.02+0.294.58+0.020.85000
25W20517.781917.7818.05+0.32+1.86.8818.14-0.51.70.340.310.06-0.10-0.22-0.324.3900.83000
25W19518.0818.1717.417.73-0.35-1.944.2617.88-0.851.910.380.340.07-0.150-0.24-0.394.48-0.010.83-0.0200
25W18418.6918.7818.0818.08-0.67-3.573.7317.960.661.280.320.230.06-0.340+0.57+0.234.58-0.080.8400.021.79
25W17518.5918.7718.5218.75+0.23+1.241.3518.78-0.161.10.220.20.04+0.040+0.48+0.524.81+0.010.9200.021.63
25W16518.5718.5718.1518.52+0.17+0.932.2918.66-0.761.590.320.290.06-0.020+0.38+0.365.4-0.030.91+00.021.65
25W15517.1618.416.9418.35-1.18-6.047.4818.47-0.657.91.581.40.28+1.240+2.73+3.975.4-0.270.94+0.010.011.5
25W14319.6119.7619.4919.53-0.1-0.511.3819.65-0.610.920.310.180.06+0.110+0.4+0.514.49-0.021.2000
25W13519.7419.919.5919.63-0.13-0.661.5719.77-0.711.470.290.290.06+0.040+0.15+0.194.42-0.021.23000
25W12520.2120.3719.7119.76-0.31-1.543.2919.78-0.12.370.470.480.1-0.350+0.15-0.24.38+0.021.25000
25W11519.7920.219.4420.07+0.22+1.113.8320.39-1.593.230.650.640.13+0.620+1.28+1.94.59-0.031.23+000.41
25W10519.5519.919.2119.85+0.18+0.923.5119.8503.010.60.590.12+0.290-0.07+0.214.17-0.011.26000
25W09419.9520.0319.6119.67-0.15-0.762.1219.91-1.222.020.50.40.1-0.150+0.13-0.023.98+0.021.27000
25W08519.7519.8819.519.82+0.28+1.431.9420.05-1.162.750.550.540.11+0.310+0.49+0.84.12-0.021.25000
25W07519.4419.5619.2319.54+0.1+0.511.719.92-1.942.320.460.450.09-0.340-0.61-0.954.19-0.041.27000
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
25W06518.8219.4418.719.44+0.62+3.293.9319.51-0.362.840.570.540.11+0.470+0.1+0.574.44-0.021.32000
25W04318.919.1318.8218.82-0.04-0.211.6419-0.961.040.350.20.07-0.210+0.07-0.134.12+0.011.34000
25W03518.511918.3118.86+0.27+1.453.7119-0.741.950.390.360.07+0.030+0.83+0.864.25-0.111.33000
25W02518.9218.9818.3818.59-0.33-1.743.1718.68-0.483.880.780.720.14+0.520+0.28+0.84.21+0.051.44-0.0100
25W01419.7819.8518.918.92-0.83-4.24.8118.870.262.150.540.420.1-0.610+0.26-0.353.84+0.031.39+00.010.43
24W52519.3619.7719.3619.75+0.24+1.232.119.96-1.061.680.340.330.07+0.190+0.57+0.774.53-0.041.36000.29
24W51519.5419.6319.2919.51-0.05-0.261.7419.58-0.361.730.350.340.07+0.250+0.26+0.514.4+0.021.41+000.28
24W50519.5320.9719.4519.56+0.03+0.157.7819.530.156.951.391.40.28-0.660+0.58-0.084.24+0.011.38+000.14
24W49519.4419.619.1619.53+0.05+0.262.2619.7-0.8730.60.580.12+0.210+0.26+0.474.54+0.041.38000
24W48519.2619.6318.8519.48+0.07+0.364.0219.54-0.313.980.80.760.15+0.070+0.21+0.284.36-0.081.34000
24W47519.8919.9819.4119.41-0.59-2.952.8519.290.624.10.820.80.16-0.090+0.21+0.124.19-0.11.42+000.14
24W46520.0320.6619.8120-0.47-2.34.1519.771.156.511.31.310.26+1.930+0.81+2.754.04-0.131.52000
24W45519.520.9319.3220.47+1.05+5.418.2920.47091.81.820.36-0.040+0.5+0.464.23-0.491.65000
24W44419.819.8919.2619.42-0.38-1.923.1819.48-0.314.231.060.830.21-0.260-0.13-0.394.25-0.12.14000.05
24W43519.92019.5519.8+0.35+1.82.3119.87-0.359.881.981.950.39-3.270+1.1-2.164.41-0.112.24000.04
24W42520.5120.6819.0119.45-1.05-5.128.1519.95-2.57183.63.560.71-2.350-1.93-4.276.42+0.212.35-0.3300.17
24W4142627.9420.1520.5-4.03-16.431.819.892.9850.612.712.23.06-3.470-9.23-12.74.57+0.492.14+0.180.3315.6
24W40319.6124.619.6124.53+5.49+28.826.223.912.5324.78.255.421.81-0.040-3.92-3.954.75+1.041.65+0.160.169.58
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
24W39516.1919.3516.1819.04+2.93+18.219.718.990.268.631.731.550.31+0.120+0.11+0.233.93+0.230.61000
24W38415.9416.2215.8316.11+0.11+0.692.4416.13-0.120.730.180.120.03+0.020-0.4-0.383.84-0.020.37000
24W37516.2416.2815.9316-0.29-1.782.1515.821.120.990.20.160.03-0.010-0.45-0.463.83+0.020.4000
24W36516.7116.7116.2516.29-0.41-2.462.7516.31-0.121.40.280.230.05-0.040-0.48-0.523.84+00.37000
24W35516.616.7416.3216.7+0.09+0.542.5316.640.361.560.310.260.05-0.060+0.12+0.073.87+0.020.37000
24W34516.716.7616.516.61-0.09-0.541.5616.530.481.20.240.20.04-0.120-0.06-0.183.93-0.010.35000
24W33516.6516.7816.5516.7001.3816.73-0.180.970.190.160.03-0.050-0.3-0.354.21+0.030.36000
24W32516.9917.1216.616.7-0.19-1.123.0816.74-0.241.440.290.240.05+0.020+0.32+0.344.25+00.34000
24W31516.9217.216.7216.89-0.02-0.122.8417.07-1.070.830.170.140.03+00+0.32+0.324.2400.34000
24W30317.4417.4816.8516.91-0.42-2.423.6417.07-0.950.550.180.090.03-0.020+0.15+0.134.2400.34000
24W29517.0817.4316.9317.33+0.29+1.72.9317.48-0.871.560.310.270.05-0.050+1.13+1.084.24-0.040.34000
24W28516.6817.0416.6117.04+0.38+2.282.5817.15-0.651.220.240.20.04+0.010+0.51+0.534.27-0.030.38000
24W27516.8316.9916.6616.66-0.22-1.31.9516.78-0.720.960.190.160.03+0.020-0.05-0.034.2500.41000
24W26516.9916.9916.716.88-0.11-0.651.7116.89-0.062.060.410.350.07+0.050+1.04+1.094.24+0.010.42000
24W25517.1617.2816.9416.99-0.17-0.991.9816.980.061.020.20.170.03-0.030-0.2-0.234.17+00.41000
24W24417.3517.3517.117.16-0.19-1.11.4417.27-0.640.950.240.160.04-0.090+0.08-0.014.19+00.4000
24W23517.4917.6517.3517.35-0.03-0.171.7317.310.230.990.20.170.03+0.020+0.12+0.134.25-0.030.4000
24W22517.4517.617.3817.38-0.09-0.521.2617.43-0.290.80.160.140.03+0.040-0.07-0.034.2400.43000
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
24W21517.881817.4517.47-0.32-1.83.0917.440.171.210.240.210.04-0.030-0.12-0.154.2100.43000
24W20518.0318.0317.7417.79-0.24-1.331.6117.95-0.91.240.250.220.04-0.140+0.28+0.144.23+0.020.43000
24W19517.8518.2317.7518.03+0.21+1.182.6917.970.332.50.50.450.09-0.050-0.83-0.884.34-0.020.41000
24W18417.4317.8217.4317.82+0.46+2.652.2517.96-0.791.590.40.280.07+0.020-0.04-0.024.41+00.43000
24W17517.2517.361717.36+0.15+0.872.0917.57-1.210.930.190.160.03+0.020+0.14+0.164.38+00.43000
24W16516.7517.3916.717.21+0.34+2.024.0917.31-0.581.90.380.330.07-0.140+1.13+0.994.37-0.020.43000
24W15517.0417.0716.7516.87-0.17-11.8816.860.061.330.270.220.04-0.460+0.12-0.344.8+0.020.45000
24W14316.917.2516.917.04+0.15+0.892.0717.16-0.71.280.430.220.07+0.080+0.28+0.375.15-0.040.43000
24W13516.8716.9916.7116.89+0.02+0.121.6616.97-0.471.380.280.230.05+0.040+0.38+0.425.08-0.230.47000
24W12516.8417.216.8416.87+0.07+0.422.1417.03-0.951.990.40.340.07-0.180+0.05-0.144.93+0.180.7000
24W11516.6617.1116.6616.8+0.14+0.842.717.11-1.852.380.480.40.08-0.620+0.69+0.075.06+0.060.51000
24W10516.7516.9716.5916.66-0.07-0.422.2716.87-1.263.780.760.640.13+0.520+1.12+1.645.5-0.030.45000
24W09416.716.816.4216.73+0.09+0.542.2816.91-1.082.210.550.370.09+0.260+0.19+0.455.06+0.040.48000
24W08516.2316.7316.1116.64+0.52+3.233.8516.7-0.363.470.690.570.11+0.070-0.46-0.384.87-0.030.44000
24W07215.8116.1215.6716.12+0.75+4.882.9316.23-0.681.790.90.280.14+0.220+0.12+0.344.72-0.030.48000
24W06115.3115.415.0115.37+0.06+0.392.5515.211.041.281.280.190.19+00-0.55-0.554.55-0.020.51000
24W0551616.0515.2915.31-0.65-4.074.7615.190.783.210.640.50.1-0.080-1.95-2.024.58+0.060.53000
24W04515.5716.1315.2615.96+0.39+2.55.5915.890.443.30.660.520.1-0.010-1.32-1.344.7+0.050.47000
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
24W03515.7415.7515.315.57-0.17-1.082.8615.58-0.061.430.290.220.04-0.030-0.11-0.134.6600.42000
24W02515.9515.9515.615.74-0.21-1.322.1915.630.71.580.320.250.0500-0.59-0.594.6800.42000
24W01416.3316.3315.8715.95-0.3-1.852.8315.771.130.930.230.150.04-0.050-0.56-0.614.7+00.42000
23W52516.0116.315.7716.25+0.25+1.563.3116.160.551.520.30.240.05+0.030-0.06-0.034.75+0.030.42000
23W51516.0716.1715.816-0.05-0.312.3115.910.561.820.360.290.0600-0.43-0.444.73-0.040.39000
23W50516.316.3316.0316.05-0.26-1.591.8416.040.061.790.360.290.06-0.170-0.42-0.584.69+0.010.43000
23W49516.7916.7916.2916.31-0.38-2.28316.250.371.610.320.270.05+00-0.4-0.44.82-0.020.42000
23W48517.1117.1116.6916.69-0.39-2.282.4616.72-0.181.280.260.220.04-0.260-0.54-0.84.83+00.45000
23W47517.1517.317.0217.08-0.07-0.411.6317.070.061.130.230.190.04+0.270+0.24+0.55.05+0.010.44000
23W46517.317.517.0717.15-0.19-1.12.4817.090.350.430.090.070.01-0.010-0.19-0.24.8500.44000
23W45517.2517.5417.2517.34+0.09+0.521.6817.320.120.340.070.060.01+00+0.06+0.074.86-0.030.44000
23W44517.0617.517.0617.25+0.13+0.762.5717.26-0.060.520.10.090.02-0.030+0.04+0.014.85+00.46000
23W43516.8817.1216.717.12+0.1+0.592.4717.26-0.820.810.160.140.03+0.030+0.19+0.234.8800.46000
23W42517.6217.6616.8517.02-0.6-3.414.616.880.820.840.170.140.03-0.090-0.14-0.234.8500.47000
23W41317.6417.8817.6117.62-0.02-0.111.5317.570.280.210.070.040.01-0.010-0.02-0.034.9200.47000
23W40517.981817.4217.64-0.13-0.733.2617.570.40.440.090.080.02-0.040-0.03-0.074.9300.47000
23W39417.9717.9817.717.77+0.03+0.171.5817.720.280.170.040.030.01-0.040+0.01-0.024.9600.47000
23W38517.8117.9317.6117.74-0.11-0.621.7918.01-1.520.40.080.070.01-0.030-0.01-0.054.9900.47000
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
23W37517.8118.1517.7517.85+0.04+0.222.2517.740.620.780.160.140.03-0.140-0.02-0.155.01+00.47000
23W36518.1818.3817.7517.81-0.27-1.493.4817.93-0.671.060.210.190.04-0.180-0.13-0.315.12+0.010.47000
23W35517.8818.517.8518.08+0.5+2.843.717.950.721.790.360.330.07+0.40-0.4+05.26+0.040.46000
23W34517.917.917.517.58-0.42-2.332.2217.61-0.172.080.420.370.07+0.650+0.28+0.945.12+0.020.42000
23W33518.4818.4917.9318-0.77-4.12.9818.01-0.061.620.320.290.06+0.390+0.06+0.455.34-0.040.4000
23W32519.3619.3618.7218.77-0.59-3.053.3118.610.851.180.240.230.05-0.180+0.28+0.15.04+00.44000
23W31419.1319.4718.9519.36+0.34+1.792.7319.39-0.152.020.50.390.1+0.090-0.2-0.115.19+0.020.44000
23W30518.0819.0317.9519.02+0.94+5.25.9719.16-0.741.870.370.350.07+0.810+0.01+0.815.85+0.010.42000
23W29518.3618.3717.9318.08-0.22-1.22.418.16-0.440.90.180.160.03+0.020+0.01+0.045.23+00.41000
23W28517.9618.3817.9618.3+0.3+1.672.3318.48-0.981.30.260.240.05+0.440+0.25+0.695.21+0.010.41000
23W27518.0418.2517.9718-0.04-0.221.5518.07-0.390.650.130.120.0200+0.26+0.264.8800.4000
23W26518.0918.0917.8718.04-0.19-1.041.2117.990.280.850.170.150.03+00-0.18-0.175.4700.4000
23W25318.418.4418.2318.23-0.14-0.761.1418.150.440.280.090.050.0200-0.1-0.15.47+00.4000
23W24517.8818.3717.8418.37+0.49+2.742.9618.55-0.980.940.190.170.03+0.020+0.17+0.185.47-0.030.4000
23W23518.1318.1517.8117.88-0.1-0.561.8917.98-0.560.880.180.160.03-0.020-0.41-0.435.46+0.010.44000
23W22518.1218.3917.7917.98-0.14-0.773.3118.12-0.7810.20.180.04+0.010-0.63-0.625.5-0.040.42000
23W21518.5218.6517.9918.12-0.48-2.583.5518.090.170.780.160.140.0300-0.38-0.395.53+00.46000
23W20518.9919.0318.518.6-0.3-1.592.818.600.750.150.140.03-0.130-0.2-0.325.53+0.010.46000
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
23W19519.1819.418.818.9-0.23-1.23.1418.870.160.780.160.150.03-0.440+0.12-0.325.6300.45000
23W18419.119.2318.919.13+0.03+0.161.7319.29-0.840.660.160.130.03+0.350-0.21+0.145.9700.46000
23W17519.3419.3418.7219.1-0.24-1.243.2119.32-1.150.820.160.150.03-0.140+0.11-0.035.7+0.010.46000
23W16519.619.819.3119.34-0.04-0.212.5319.3400.570.110.110.02+0.090+0.15+0.245.8100.45000
23W15519.5919.619.3519.38-0.2-1.021.2819.68-1.550.510.10.10.02-0.080-0.03-0.115.7400.45000
23W14219.319.5919.319.58+0.32+1.661.5119.67-0.460.520.260.10.05+0.190-0.05+0.145.81-0.010.45000
23W13519.0819.3218.9219.26+0.12+0.632.0919.49-1.190.570.110.110.02-0.020+0.12+0.095.66+0.010.46000
23W12519.0519.2218.8519.14+0.05+0.261.9419.42-1.460.390.080.070.01+0.080-0.05+0.035.66-0.020.45000
23W11518.9519.1918.7419.09+0.14+0.742.3719.14-0.260.690.140.130.03+0.10+0.11+0.215.59-0.010.47000
23W10519.719.718.9118.95-0.75-3.814.0119.09-0.741.070.210.210.04-0.040-0.33-0.375.51+0.030.48000
23W09319.3819.7519.3819.7+0.32+1.651.9119.76-0.30.210.070.040.01+0.030+0.03+0.065.57+0.010.45000
23W08519.3719.7219.2619.38-0.13-0.672.3619.340.210.470.090.090.0200-0.08-0.085.54+0.020.44000
23W07519.619.8919.419.51-0.09-0.462.519.211.540.610.120.120.0200-0.11-0.115.5700.42000
23W06519.5319.719.3719.6+0.02+0.11.6919.63-0.150.640.130.130.0300-0.24-0.245.57+00.42000
23W0552020.5219.519.58-0.3-1.515.1319.71-0.661.270.250.250.05000-0.015.57+0.020.42000
23W03219.6520.219.6519.88+0.3+1.532.8120-0.60.890.440.180.09-0.010+0.27+0.265.57+0.10.4000
23W02519.4919.619.2819.58+0.4+2.091.6719.94-1.841.150.230.220.04+0.010+0.24+0.255.56+0.020.31000
23W01418.4219.2518.419.18+0.76+4.134.6119.37-0.990.830.210.160.04+00+0.2+0.25.55-0.030.29000
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
22W53518.1518.5518.0718.42+0.27+1.492.6418.6-0.980.450.090.080.02+00+0.05+0.065.54-0.010.32000
22W52518.6518.741818.15-0.53-2.843.9618.18-0.170.510.10.090.02+0.010-0.18-0.175.54+0.030.34000
22W51518.8218.8818.518.68-0.14-0.742.0218.77-0.480.730.150.140.03+00+0.01+0.015.54+0.030.31000
22W50518.2518.8218.2518.82+0.76+4.213.1619.05-1.221.060.210.20.04-0.060+0.27+0.215.53-0.050.28000
22W49517.4118.41718.06+0.49+2.797.9718.14-0.441.640.330.290.06+0.060+0.02+0.085.58-0.020.33000
22W48517.9517.9517.4517.57-0.38-2.122.7917.560.060.680.140.120.02+0.010-0.02-0.025.53+0.040.35000
22W47517.8818.4417.7517.95+0.16+0.93.8817.97-0.1110.20.180.04-0.020+0.17+0.155.53-0.020.31000
22W46517.9318.0717.2817.79-0.14-0.784.4118.09-1.691.170.230.210.04+0.010-0.08-0.075.54+0.020.33000
22W45516.517.9716.517.93+0.94+5.538.6517.9301.740.350.30.06+0.70+0.11+0.816.26-0.040.3000
22W44517.9917.9916.9916.99-0.98-5.455.5616.9901.720.340.30.06+0.050+0.24+0.295.7+0.040.34000
22W43518.4218.5517.8317.97-0.42-2.283.9217.930.220.980.20.180.04-0.10+0.33+0.235.66-0.050.3000
22W42418.3618.417.5718.39-0.24-1.294.4618.3901.170.290.210.05+0.670-0.5+0.175.74+0.050.35000
22W41518.3219.031818.63+0.28+1.535.6118.85-1.180.850.170.160.0300+0.4+0.395.9500.3000
22W40518.5318.6918.218.35-0.21-1.132.6418.48-0.710.650.130.120.02+0.10+0.04+0.135.95+0.010.3000
22W39518.9119.118.418.56-0.49-2.573.6718.65-0.480.440.090.080.0200-0.04-0.045.88+00.3000
22W38519.4919.7918.9919.05-0.27-1.44.14190.261.050.210.20.04+0.390-0.28+0.115.88-0.030.3000
22W37419.2319.418.9519.32+0.19+0.992.3519.39-0.360.310.080.060.02+0.030+0.05+0.085.59+0.010.33000
22W36519.3519.4319.1319.13-0.43-2.21.5319.25-0.630.630.130.120.0200+0.12+0.125.56-0.040.32000
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
22W35519.6519.7819.3419.56-0.19-0.962.2319.62-0.310.70.140.140.03+0.030+0.25+0.285.57-0.010.36000
22W34520.0820.1419.7419.75-0.28-1.4219.78-0.150.570.110.110.02+0.040-0.06-0.025.54+0.010.37000
22W33519.720.0319.6120.03+0.34+1.732.1320.17-0.70.250.050.050.01+00+0.02+0.025.51+0.010.36000
22W32519.9620.0919.4419.69-0.27-1.353.2619.84-0.760.610.120.120.02+0.050-0.16-0.125.51-0.010.36000
22W31520.0720.3819.9319.96-0.11-0.552.2419.9600.660.130.130.03+0.20-0.3-0.15.47+0.020.36000
22W30520.3520.5220.0620.07-0.38-1.862.2520.17-0.50.420.080.090.02-0.010-0.12-0.136.04-0.020.34000
22W29521.1921.1920.4520.45-0.74-3.493.4920.221.120.520.10.110.02-0.020+0.1+0.096.01+0.040.36000
22W28521.321.5820.921.19+0.07+0.333.2221.26-0.331.530.310.330.07-0.150+0.46+0.326.02-0.010.32000
22W27520.8221.3920.8221.12+0.38+1.832.7521.46-1.611.510.30.320.06-0.140+0.43+0.295.83+0.040.32000
22W26520.3820.7820.2320.74+0.51+2.522.7221.03-1.41.480.30.30.06-0.170+0.67+0.55.93-0.070.29000
22W25519.8520.419.3820.23+0.38+1.915.1420.67-2.171.730.350.350.07+0.320+0.47+0.786.03+0.010.35000
22W24519.3119.9619.219.85+0.65+3.393.9620.12-1.361.150.230.230.05+0.090-0.06+0.035.8-0.010.34000
22W23418.8519.3618.7619.2+0.42+2.243.1919.4-1.040.470.120.090.02-0.010-0.09-0.095.73-0.040.35000
22W22519.2119.4218.718.78-0.35-1.833.7618.730.270.60.120.110.02-0.080-0.15-0.235.73+0.040.39000
22W21518.8819.1818.5119.13+0.4+2.143.5819.5-1.930.90.180.170.03+0.050-0.01+0.045.79+00.35000
22W20518.6818.9318.1318.73+0.05+0.274.2818.83-0.530.630.130.120.02-0.010+0-0.015.76+0.010.34-0.0100
22W19419.219.2618.6418.68-0.42-2.23.2518.520.860.720.180.140.03+0.050-0.02+0.045.77+0.010.3300.013
22W18519.419.418.219.1-0.33-1.76.1819.44-1.781.570.310.290.06+0.150-0.35-0.25.73+0.020.32-0.020.013.11
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
22W17520.4320.4319.319.43-0.91-4.475.5619.54-0.571.010.20.20.04-0.030-0.22-0.255.62+0.020.3+0.030.039.93
22W16520.5420.5420.0120.34-0.2-0.972.5820.6-1.281.020.20.210.04+0.170+0.08+0.255.64-0.010.28000
22W15320.520.5620.2420.54+0.04+0.21.5620.76-1.070.630.210.130.04-0.020+0.18+0.165.49+0.010.29000
22W14520.120.619.8820.5+0.33+1.643.5720.79-1.410.860.170.170.03+0.10+0.2+0.35.51-0.040.28000
22W13520.2520.520.1620.17-0.08-0.41.6820.24-0.350.580.120.120.02+0.160-0.09+0.075.43+0.020.32000
22W12519.920.781920.25+0.3+1.58.9220.41-0.792.340.470.470.09-0.020-0.22-0.245.31-0.010.29000
22W11521.321.319.8819.95-1.37-6.436.6620.64-3.461.890.380.390.08-0.340-0.13-0.475.33+0.010.31000
22W10421.6221.8121.3221.32-0.28-1.32.2721.41-0.420.360.090.080.02-0.020-0.07-0.095.58-0.010.29000
22W09521.8121.8221.321.6-0.2-0.922.3921.72-0.560.740.150.160.03-0.070+0.17+0.095.6-0.010.3-0.0100
22W08521.5621.8621.4421.8+0.1+0.461.9422.03-1.060.970.190.210.04+0.150-0.36-0.215.65+00.3100.014.19
22W07521.822.0921.3421.7-0.12-0.553.4421.580.550.930.190.20.04-0.050-0.31-0.365.53+0.010.3100.014.23
22W05322.5522.5521.7721.82-0.48-2.153.521.99-0.780.60.20.130.04+0.050+0.04+0.15.57-0.020.300.014.73
22W04522.0922.5321.9522.3+0.21+0.952.6322.4-0.451.070.210.240.05-0.010+0.04+0.035.53+0.010.32-0.020.014.44
22W03522.4522.5622.0622.09-0.41-1.822.2221.930.721.140.230.260.05+00+0.31+0.315.54+0.010.3100.0310.7
22W02522.8322.9622.322.5-0.33-1.452.8922.310.840.810.160.180.0400-0.18-0.185.54+0.010.300.0311.2
22W01422.822322.6522.83+0.01+0.041.5322.9-0.310.460.110.10.03-0.080+0.06-0.015.54+00.2900.0311.4
21W52523.0823.0822.7522.82-0.38-1.641.4223.04-0.960.720.140.170.03-0.080+0.05-0.035.6-0.030.2900.0311.5
21W51523.5723.8223.0923.2-0.37-1.573.123.10.431.070.210.250.05-0.020+0.14+0.125.66+00.3100.0310.5
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
21W50522.6523.7822.6223.57+1+4.435.1423.62-0.211.830.370.430.09+0.070+1.02+1.095.67+0.010.3100.0310.6
21W49522.4122.5822.2322.57-0.08-0.351.5522.77-0.892.050.410.460.09+0.030+1.67+1.715.62+0.010.300.0311
21W48522.4622.8722.4622.65+0.21+0.941.8322.6500.970.190.220.04+0.280-0.01+0.265.55-0.040.2900.0311.3
21W47522.722.8422.422.44-0.26-1.151.9422.93-2.180.930.190.210.04+0.040+0.17+0.215.3300.3300.0310
21W46522.4222.7521.9622.7+0.1+0.443.522.93-1.010.850.170.190.04-0.20+0.31+0.115.3+0.020.3300.039.91