≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00712 復華富時不動產 / K線圖(周)

00712 復華富時不動產

日期: 09/17權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.028.21+0.01+0.12%1%8.018.057.97
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%)
139,07911.16億22,5366.17張/筆8.027.99 (+0.38%)
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)
153,40112.61億28,0325.47張/筆8.22-0.08 (-0.97%)

連續漲跌: 連7跌→漲  ( +0.01元 / +0.12%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 2026年第三季度復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）實際配發金額。 (分配收益公告 09/15)

• 外資大買面板雙虎、倒貨金融股 三大法人合計買超220億元 (Anue鉅亨 09/09 20:13)

• 復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）2026年08月31日收益分配評價結果。 (分配收益公告 09/02)

• 外資賣超222億元 減碼6檔主動式ETF 加碼聯電近4萬張 (Anue鉅亨 07/29 20:37)

• 復華全球未來50 ETF於8／12開募　挖掘AI產業50強 (ETtoday新聞雲 07/27 19:06)

• 〈焦點股〉台股飆漲千點！海外ETF領軍衝鋒 00988A居績效、人氣雙冠王 (Anue鉅亨 06/15 11:51)

• 2026年第二季度復華富時不動產證券化證券投資信託基金(基金之配息來源可能為收益平準金)（以下稱本基金）實際配發金額。 (分配收益公告 06/15)

• 台股史詩級殺盤剉咧等！10檔融資大增拉警報　華新、0050正2上榜 (ETtoday新聞雲 06/07 11:20)

00712 復華富時不動產 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共468周
周成交價: 8.02元 (-0.36元/ -4.3%)成交均張: 10.7萬張/日成交均額: 8.75億元/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
歷史次低
近331周新低
連5跌
(-0.88元/ -9.89%)
歷史最高
近468周新高
歷史最高
近468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
8.02元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價8.328.538.648.838.68.718.9110.1110.4613.93---9.12
漲跌價-0.3-0.51-0.62-0.81-0.58-0.69-0.89-2.09-2.44-5.91----1.1
漲跌幅-3.61%-5.98%-7.18%-9.17%-6.74%-7.92%-9.99%-20.7%-23.3%-42.4%----12.1%
振幅4.21%5.04%8.56%11.1%13.5%14.5%21%23.5%23.2%47.5%---20.5%
成交張數35.2萬56.2萬78.1萬115萬224萬427萬750萬1,380萬2,010萬2,475萬---577萬
成交金額28.7億46.3億65.1億97.6億194億372億665億1,238億1,844億2,323億---511億
週轉率6.1%9.74%13.5%20%38.8%74%130%239%349%429%---100%

* 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
26W3848.358.357.978.02-0.36-4.34.537.940.97427107358.75-3.850-341-3450.27+6.0227.1000
26W3758.718.718.358.38-0.3-3.464.158.261.4633366.628.35.66-23.50-251-2740.71+3.5921.1000
26W3658.738.738.598.68-0.05-0.571.68.630.5321743.518.83.76-12.10-168-1800.31+2.5417.5000
26W3558.878.878.728.73-0.16-1.81.698.670.6814128.212.42.48-340-74.6-1090.22-0.3215000.01
26W3458.98.958.828.89-0.01-0.111.468.890.0155.2114.90.98+3.560+2.75+6.320.6-0.2915.3000.01
26W3358.878.928.828.9+0.14+1.61.148.94-0.4552.910.64.70.94+5.060+12.1+17.20.53-0.3815.6-0.0600.01
26W3258.858.878.748.76-0.14-1.571.468.77-0.0888.317.77.781.56-24.50-19.8-44.30.43+2.7116+0.040.060.41
26W3158.828.988.778.9+0.12+1.372.398.91-0.1414729.413.12.62+34.50+61.4+95.90.92-2.7613.3+0.020.030.2
26W3059.059.068.768.78-0.28-3.093.318.720.710220.49.091.82-3.410+9.37+5.960.27+2.3516-0.0200.02
26W2958.819.138.799.06+0.27+3.073.879.16-1.092304620.74.15+67.20+108+1761.8-1.3613.7+0.020.030.2
26W2848.88.938.798.79-0.01-0.111.598.84-0.5312932.311.52.87+49.50+40.3+89.71.05-0.631500.010.05
26W2758.768.858.738.8+0.17+1.971.398.84-0.4114929.813.12.62+29.90+57.5+87.40.83-1.5215.7+00.010.04
26W2658.68.678.528.63+0.03+0.351.748.69-0.6616633.114.22.84+26.60-22.7+3.970.73-0.717.2+0.010.010.03
26W2548.838.868.598.6-0.2-2.273.078.540.719448.416.94.23-0.60-103-1040.24-0.1317.9000
26W2458.658.818.628.8+0.09+1.032.188.80.0320240.517.63.52-9.510-57.3-66.90.42-0.0718-9.0800
26W2358.88.818.658.71-0.07-0.81.828.611.12955925.75.14+4.430-173-1680.62+1.6718.1+9.019.0850.2
26W2258.778.838.738.78+0.01+0.111.148.760.2110921.99.591.92+1.160-30.8-29.70.11+1.0116.4+00.080.46
26W2158.768.798.688.77-0.05-0.571.258.710.6712925.811.32.25-8.060-66.6-74.70.09+0.815.4+00.070.46
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
26W2059.039.038.828.82-0.21-2.332.338.740.8512124.110.82.15-130-5.46-18.50.24+0.3214.6+0.050.070.47
26W1959.139.29.029.03-0.03-0.331.999.03-0.0497.319.58.851.77+190+9.97+290.51-0.0114.3+0.010.020.12
26W1849.059.239.059.06+0.05+0.5529.13-0.7612531.211.42.85+42.20+39.4+81.60.3-0.4614.3000.03
26W1759.039.0999.01+0.08+0.91.019.09-0.91452913.12.62+58.20+24.9+830.42-0.7114.8-0.0100.03
26W1658.889.098.858.93+0.04+0.452.79.05-1.311152310.32.07+46.10+12+58.11.67-1.5315.5-0.170.010.09
26W1548.78.98.688.89+0.28+3.252.568.96-0.7673.418.36.461.62+21.60+5.03+26.60.94-0.811700.181.08
26W1448.428.728.398.61+0.05+0.583.868.69-0.9613232.911.32.82+22.60-38-15.41.02017.8+0.010.191.06
26W1358.448.638.48.56-0.15-1.722.648.530.3224649.120.84.17-23.10-133-1570.58-0.317.8-0.40.181.01
26W1259.019.018.688.71-0.39-4.293.638.571.6536372.632.26.43-24.90-230-2550.92+1.5618.1+0.580.583.21
26W1159.139.199.029.1-0.18-1.941.838.991.1718637.216.93.39-24.10-71-95.10.27+1.1916.6000
26W1059.169.319.169.28+0.08+0.871.639.230.5711222.510.42.08+7.250-14.6-7.330.15+0.9515.4000.03
26W0949.319.329.189.2-0.11-1.181.59.140.615739.314.53.63-9.760-65.1-74.80.07+1.5414.4+00.010.05
26W0739.49.49.289.31-0.1-1.061.289.240.7566.422.16.192.06-22.60-13.5-36.20.07+0.9112.9000.04
26W0659.379.479.299.41-0.28-2.891.869.390.2211723.4112.19-70-15.5-22.50.55-0.3512+00.010.06
26W0559.659.739.589.69-0.01-0.11.559.670.2280167.731.55+20.30+15.5+35.91.5-0.2912.3+000.04
26W0459.849.849.649.7+0.04+0.412.079.71-0.110520.910.22.04+22.20+15.2+37.41.04-0.7412.6-0.0100.03
26W0359.559.679.49.66+0.16+1.682.849.67-0.0814829.714.12.83+50.70+17.4+68.10.54-0.9113.4+0.010.010.07
26W0259.199.59.179.5+0.39+4.283.629.52-0.222004018.73.74+99.80+29.3+1291.55-0.9614.3-0.0100.01
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
26W0149.189.189.089.11-0.07-0.761.099.10.0848.912.24.471.12+9.520-2.11+7.410.23-0.3115.2+0.010.010.06
25W5249.149.259.129.18+0.04+0.441.429.2-0.2261.415.35.641.41+14.20+9.75+240.36-1.1515.6000
25W5159.179.2599.14-0.04-0.442.729.14011723.410.72.14+19.50+4.85+24.30.34+0.1516.7+000.02
25W5059.269.289.119.18-0.07-0.761.849.19-0.0913727.312.62.51+42.80+3.35+46.20.26-1.7616.5000
25W4959.269.39.249.25000.659.26-0.1112825.711.92.38+49.30+17+66.40.52-0.8318.3-0.0100.01
25W4858.949.278.939.25+0.44+4.993.869.29-0.3916933.715.43.08+81.80+11.7+93.52.44-1.5619.1+0.010.010.04
25W4758.788.888.778.81-0.07-0.791.248.82-0.11100208.821.76+30.80+2.33+33.10.8-1.0120.7000
25W4658.888.948.848.88+0.04+0.451.138.9-0.298.619.78.771.75+30.90+8.64+39.50.86+0.3921.7+000
25W4558.718.898.718.84+0.14+1.612.078.85-0.0910320.69.081.82+440-4.4+39.61.01-1.1121.3-0.0300
25W4458.98.98.678.7-0.2-2.252.588.670.3110229.651.93-28.50-19.3-47.80.18+0.8822.4+0.030.030.13
25W4348.698.98.678.9+0.23+2.652.658.890.1174.918.76.581.64+250-11.5+13.40.73-0.6921.5-5.0100
25W4258.658.798.638.67-0.09-1.031.838.630.4814228.312.32.46-17.20-46.7-63.90.13-0.1122.2+5.015.0122.5
25W4138.718.798.658.76-0.01-0.111.68.740.1995.331.88.272.76-9.310-38.2-47.50.43+0.622.3000
25W4048.78.798.668.77+0.07+0.81.498.730.4392.323.18.062.02-2.760-56.7-59.40.17+0.1921.7-0.0100
25W3958.838.848.668.7-0.18-2.032.038.660.4319639.217.13.42-7.60-104-1120.08+0.6621.5-8.190.010.05
25W3859.239.248.848.88-0.41-4.414.318.810.825851.523.24.64-19.90-144-1640.4+2.2120.9+8.28.239.3
25W3759.49.419.239.29-0.06-0.641.939.250.4313226.312.22.45-23.90-11.5-35.50.04+0.3518.7-0.0200
25W3659.079.359.069.35+0.32+3.543.219.36-0.1111322.610.42.07-4.210+3.69-0.530.56+0.8918.3-0.110.020.11
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
25W3559.049.0799.03+0.15+1.690.799.020.1176.715.36.931.39+5.840-3.29+2.550.66+0.9117.4+00.130.74
25W3458.798.938.718.88+0.07+0.792.58.880.057815.66.881.38-1.830-4.58-6.410.73+0.3916.5+0.010.130.76
25W3358.658.818.598.81+0.18+2.092.558.80.1495.519.18.321.66+17.10-15.1+2.080.82+0.3216.1-1.460.110.71
25W3258.558.78.58.63+0.1+1.172.348.60.394.8198.161.63-5.460-26.6-320.71-1.3115.8+1.571.589.96
25W3158.618.698.58.53-0.04-0.472.228.530.0291.318.37.851.57-10.40+5.57-4.831.62-0.1617.1-0.010.010.04
25W3058.388.598.348.57+0.17+2.022.988.58-0.1489.717.97.61.52+240-12.4+11.61.85-1.5617.3-0.030.010.08
25W2958.398.428.358.4-0.02-0.240.838.4060.2125.051.01-5.950-1.02-6.971.33-0.7418.9+0.020.040.23
25W2858.278.438.258.42+0.16+1.942.188.40.245911.84.930.99+14.20+8.72+22.91.53-0.919.6-1.820.030.13
25W2758.128.318.128.26+0.15+1.852.348.29-0.3685.317.17.021.4+29.7-4.67-5.73+19.30.99-2.1820.5+01.848.99
25W2658.158.228.088.11-0.04-0.491.728.11011322.79.211.84-12.60-45.2-57.80.15+222.7-0.161.848.12
25W2558.48.448.128.15-0.28-3.323.88.130.2522044.118.23.64-50.70-88.3-1390.87+0.220.7+229.69
25W2458.468.68.398.43002.498.40.3617234.414.62.92-48.30-30.1-78.40.93-0.5420.5-0.0100
25W2358.358.448.248.43002.378.47-0.4717835.514.82.96-47.70-71-1191.12+2.1721-0.670.010.03
25W2248.288.468.258.43+0.15+1.812.548.360.8312731.810.62.65+59.30-75.6-16.32.28+0.4618.8-3.260.683.61
25W2158.738.738.278.28-0.45-5.155.278.250.3621342.517.83.56-540-89.6-1440.87+1.1318.4+3.933.9421.4
25W2058.478.758.478.73+0.28+3.313.318.74-0.1111723.410.12.02+15.20-45.2-301.25+0.3717.2-0.020.010.07
25W1958.668.668.218.45-0.41-4.635.088.440.1227054.122.64.53-1050-40.6-1450.9+2.4216.9+0.010.030.18
25W1848.899.118.838.86+0.03+0.343.178.632.611729.210.42.61+24.80-14.2+10.73.38+0.0314.500.020.12
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
25W1758.588.848.48.83+0.25+2.915.138.94-1.2517434.915.13.02+40.70-56.9-16.23.03-1.3514.400.020.12
25W1658.458.68.38.58+0.11+1.33.548.540.4724649.120.74.15-10.10-139-1491.95+1.615.8-0.160.020.11
25W1558.839.248.288.47-1.33-13.69.88.272.3645190.339.47.89-58.9+1.67-151-2081.08+3.6814.2+0.130.181.25
25W1439.729.849.659.8-0.07-0.711.939.740.6170.223.46.852.28+5.58+3-1.59+6.990.63-2.0710.5+0.020.040.43
25W1359.99109.839.87-0.18-1.791.699.691.8258.711.75.811.16-6.450+1.23-5.220.96-0.3912.6+0.020.020.19
25W12510.1310.2110.0310.05+0.06+0.61.89.970.880.416.18.131.63+210+17.8+38.81.16-0.8913+000.02
25W11510.1610.229.979.99-0.06-0.62.4910.16-1.789.9189.061.81-2.80+6.23+3.430.84+0.7913.8-0.2200
25W10510.310.3510.0110.05-0.19-1.863.3210.23-1.7911322.611.52.3+230+13.7+36.70.94-1.6613.1-0.320.221.69
25W09410.0610.2510.0610.24+0.05+0.491.8610.210.2997.424.49.882.47+56.70+10.6+67.31.31-0.3914.7+0.010.543.68
25W08510.0710.210.0710.19+0.18+1.81.310.120.6913526.913.72.73+43.80+54.1+97.91.5-0.5415.1-0.060.533.5
25W0759.910.019.8810.01+0.08+0.811.3110.14-1.315130.1153+75.20+34.5+1101.79-0.6115.6+0.220.583.74
25W0659.619.969.569.93+0.39+4.094.199.920.121743.421.34.26+1200+40.8+1612.08-2.0616.3+0.340.362.21
25W0439.559.579.499.54+0.04+0.420.849.480.633812.73.631.21+15.30+0.12+15.41.3-0.4418.3+0.010.020.09
25W0359.199.529.159.5+0.15+1.63.969.62-1.2698.619.79.181.84+9.320-22.3-131.13+0.0218.8-0.010.010.04
25W0259.499.549.329.35-0.01-0.112.359.132.3567.213.46.331.27+1.290-4.22-2.930.59-0.0718.700.020.1
25W0149.359.379.259.36-0.01-0.111.289.56-2.1460155.591.4-5.560-20.3-25.80.59+0.1918.800.020.11
24W5259.369.429.329.37+0.12+1.31.089.290.8586.617.38.111.62+1.410-41-39.60.58-0.418.6-9.320.020.11
24W5159.819.849.229.25-0.57-5.86.319.34-0.9720941.819.73.94-24.50-75.7-1000.41+2.2919+9.349.3449.1
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
24W5059.749.849.749.82+0.11+1.131.039.83-0.169.8146.851.37+12.10-12.6-0.511.16+0.0116.7-0.0100
24W4959.899.919.79.71-0.18-1.822.129.78-0.7210821.510.52.11-46.80+3.51-43.30.83+0.2516.700.010.06
24W4859.769.919.769.89+0.17+1.751.549.880.192.718.59.111.82+48.80-4.89+43.92.16-0.0316.5+00.020.09
24W4759.69.739.69.72+0.09+0.931.359.78-0.6238.47.683.710.74+8.160-3.18+4.981.71-0.4216.5+00.010.07
24W4659.669.799.629.63+0.04+0.421.779.610.2180.516.17.811.56+240-5.9+18.11.48-0.616.9+00.010.06
24W4559.429.629.359.59+0.11+1.162.859.69-1.0416031.915.13.02-2.130-71.6-73.71.25+0.8417.5-1.50.010.05
24W4449.649.649.439.48-0.22-2.272.169.331.581243111.82.95-310-63.6-94.60.57+0.9716.7+1.51.519.02
24W4359.889.919.639.7-0.17-1.722.849.561.4410621.210.32.06-20.10-49.5-69.60.47+2.4215.7+00.010.07
24W4259.719.929.689.87+0.13+1.332.469.89-0.260.612.15.941.19-0.990-13.3-14.30.56-0.3813.3-0.160.010.06
24W4149.789.839.669.74-0.05-0.511.749.631.1377.319.37.521.88-10.60-29.2-39.80.43+0.7913.7-4.470.161.2
24W4039.879.939.749.79-0.08-0.811.939.691.0250.216.74.941.65+0.190-9.84-9.650.38+0.2112.9+4.644.6436
24W39510.0710.079.829.87-0.23-2.282.489.840.311422.811.32.26-40.20-4.17-44.40.19+0.912.7-0.0400.02
24W38410.1110.2310.0710.1+0.09+0.91.610.080.21082710.92.74+25.60+6.33+321.41+0.2411.8+0.040.040.36
24W3759.910.059.8910.01+0.07+0.71.6110.11-162.712.56.251.25-15.40-7.33-22.70.63+2.0211.5000
24W36510.0810.19.889.94-0.09-0.92.199.860.877.215.47.71.54-10.700-10.81.1+0.799.51000.04
24W3559.910.049.8710.03+0.2+2.031.7310.06-0.357.611.55.741.15+10.50-6.65+3.831.46-0.498.72-0.010.010.07
24W3459.929.929.799.83-0.06-0.611.319.9-0.7144.38.874.360.87-9.140-3.23-12.41.14-0.049.21+0.010.020.2
24W3359.89.899.699.89+0.1+1.022.049.880.175.315.17.361.47-16.80-6.81-23.61.42-0.249.2600.010.1
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
24W3259.859.859.589.79-0.18-1.812.719.81-0.220541.119.93.98+24.40-4.26+20.11.94+0.339.5-0.040.010.12
24W31510.1210.219.979.97-0.02-0.22.49.910.610320.710.42.08-7.250+2.1-5.151.19-0.599.17+0.010.050.59
24W30310.210.39.959.99-0.21-2.063.4310.14-1.593.831.39.523.17+21.40+1.37+22.72.66+1.099.76-0.020.050.47
24W2951010.361010.2+0.22+2.23.6110.25-0.4926252.326.75.33+1170+5.02+1222.59-1.078.67+0.040.070.82
24W2859.539.999.59.98+0.45+4.725.1410.07-0.923547.123.14.62+1080+1.28+1102.89-1.789.74+0.020.030.28
24W2759.529.579.489.53+0.01+0.110.959.490.4281.916.47.81.56+6.40-32.4-260.66+0.2711.5+0.010.010.1
24W2659.579.629.59.52-0.05-0.521.259.480.4281.716.37.81.56-7.890-7.3-15.20.19-0.211.3000
24W2559.769.839.569.57-0.19-1.952.779.550.2117334.716.93.37-23.10-26-49.10.41+0.5111.5000
24W2449.649.769.529.76+0.05+0.512.479.710.5112832.112.33.09-4.830-52.7-57.60.69+1.3411000
24W2359.689.89.669.71+0.14+1.461.469.541.7510621.310.32.07+1.010-12.1-11.10.55-0.539.61+000.01
24W2259.519.579.419.57+0.08+0.841.699.68-1.1513927.813.22.64-58.50-37.2-95.70.67+0.6310.1-2.500
24W2159.929.949.469.49-0.41-4.144.859.5-0.1115330.614.82.96-52.90-7.7-60.61.4+0.569.51+2.442.526.3
24W2059.749.939.749.9+0.16+1.641.959.96-0.6110120.3102+38.50+15.2+53.73.03-0.558.96+0.010.060.65
24W1959.589.769.589.74+0.18+1.881.889.8-0.6288.417.78.561.71+43.70+4.72+48.43.58-0.919.51+0.020.050.5
24W1849.549.69.549.56+0.09+0.950.639.65-0.9444.911.24.291.07+12.40+6.38+18.82.26-0.1910.4+0.010.030.27
24W1759.339.69.329.47+0.24+2.63.039.6-1.3790.1188.561.71+38.90-1.03+37.81.89-0.3410.6+0.020.020.2
24W1659.399.49.199.23-0.21-2.222.229.41-1.9516633.115.33.06-22.80-64-86.70.97-0.1210.9-4.3100.03
24W1559.649.699.339.44-0.2-2.073.739.321.2712925.912.22.45-33.40-25.7-59.10.74+0.1911.1+4.294.3139
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
24W1439.729.789.69.64-0.08-0.821.859.620.2152.417.55.081.69+1.10+0.04+1.141.32-0.310.900.020.17
24W1359.689.749.619.72-0.01-0.11.349.85-1.3484.116.88.131.63+7.370+13.3+20.61.28+0.111.2+0.010.020.16
24W1259.659.759.469.73+0.14+1.463.029.690.4114629.314.12.81+40.50-5.29+35.22-1.3611.1+0.010.010.06
24W1159.569.699.549.59+0.03+0.311.579.63-0.4213727.513.22.64-4.280-15.4-19.70.75+0.6812.4-0.0200
24W1059.619.639.469.56-0.01-0.11.789.57-0.11503014.32.86-19.80-45-64.70.94+0.6111.8-0.010.020.21
24W0949.429.589.379.57+0.16+1.72.239.61-0.4299.9259.452.36-6.510-40.5-471.07-0.2511.1-0.710.040.31
24W0859.419.469.359.41-0.01-0.111.179.41013827.6132.59-55.60-39.3-94.90.97+0.8711.4-18.80.746.51
24W0729.429.439.249.42-0.14-1.461.999.370.5312562.711.75.85-28.20-32.2-60.41.89+0.5910.5+16.919.6186
24W0619.549.569.539.56-0.09-0.930.319.371.9940.740.73.883.88-16.50-6.83-23.41.02+0.059.94-1.222.6726.9
24W0559.89109.639.65-0.22-2.233.759.452.071202411.72.33-28.60-37.2-65.80.72+0.729.88+2.843.939.4
24W0459.829.899.819.87+0.07+0.710.829.91-0.4152.910.65.211.04-8.780-6.36-15.10.66-0.279.17+1.021.0511.5
24W0359.919.989.789.8-0.11-1.112.029.85-0.5173.114.67.231.45+1.270-3.64-2.380.98-0.479.43-0.120.030.36
24W0259.73109.719.91+0.23+2.3839.92-0.165.813.26.51.3+100-5.56+4.460.86+0.289.9+0.010.151.54
24W0149.949.949.679.68-0.39-3.872.689.7-0.2112330.712.13.01-14.50-22.4-370.69+0.499.62+0.070.141.5
23W52510.1610.210.0110.07-0.09-0.891.879.792.7887.817.68.881.78+140+6.67+20.60.5-0.169.13+0.020.080.83
23W51510.3510.3510.0410.16-0.22-2.122.9910.2-0.3920440.820.84.16+49.60+16.1+65.81.04-0.359.3+0.060.060.63
23W5059.6910.49.6910.38+0.71+7.347.3410.271.0618737.318.93.77+43.60-1.04+42.61.24+0.89.64-1.3200
23W4959.779.859.619.67+0.1+1.042.519.7-0.3114428.8142.81-13.90-5.42-19.30.42-0.148.85+1.31.3214.9
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
23W4859.479.579.379.57+0.1+1.062.119.85-2.9377.815.67.351.47-8.110-13.9-220.97-0.38.99-0.010.020.17
23W4759.59.529.399.47+0.01+0.111.379.430.4264.312.96.091.22-13.90-0.54-14.51.32-0.019.28-0.020.030.28
23W4659.229.639.29.46+0.28+3.054.689.5-0.4212124.211.52.29+16.70+6.14+22.81.84-0.779.29-0.010.040.45
23W4559.359.399.159.18+0.01+0.112.629.25-0.7611422.710.52.1+19.60-13.1+6.491.16-1.4510.1-1.10.050.5
23W4458.449.298.439.17+0.62+7.2510.19.37-2.1819939.717.53.49+5.430-44.3-38.92.11-0.8611.5-2.971.159.98
23W4358.898.98.518.55-0.45-54.338.322.6928957.825.15.03-46.80-116-1631.48+4.0612.4-3.844.1233.3
23W4259.269.388.939-0.39-4.154.798.762.6718035.916.43.28-28.90-84.4-1131.31+0.548.31+6.967.9695.8
23W4139.319.559.319.39+0.22+2.42.629.192.1359.619.95.611.87-0.890-20.3-21.21.25-0.127.77-2.981.0113
23W4059.749.839.069.17-0.52-5.377.959.110.6524849.6234.61-22.30-144-1661.54+1.887.89+3.963.9950.5
23W3949.969.979.689.69-0.25-2.522.929.670.211082710.62.64-28.60-48.7-77.40.39+0.836.01+0.020.030.57
23W38510.4210.499.889.94-0.48-4.615.859.920.211823.6122.4-6.940-13.6-20.60.42-0.015.18+0.020.020.31
23W37510.2810.4310.2510.42+0.18+1.761.7610.48-0.5875.415.17.81.56+10.70-0.04+10.71.68+0.445.2-0.0100
23W36510.3110.3610.1910.24-0.04-0.391.6510.3-0.5989.9189.251.85+23.30+3.56+26.81.66-0.44.76+00.010.15
23W3559.9110.319.9110.28+0.38+3.844.0410.38-0.9776.615.37.811.56+12.60-21.3-8.672.48-0.45.16000.08
23W3459.739.939.699.9+0.17+1.752.479.91-0.180167.841.57+0.210-37.9-37.71.51-0.085.55-0.0200.07
23W33510.2710.279.729.73-0.54-5.265.369.73014228.414.12.82-2.760-29.2-321.52-0.145.64-0.020.030.5
23W32510.2510.3410.2210.27+0.12+1.181.1810.20.686813.66.981.4+9.510-26.1-16.61.64-0.055.78-1.990.050.81
23W31410.510.5210.110.15-0.24-2.314.0410.27-1.1812130.212.53.12-13.30-26.4-39.71.03-0.555.83+1.992.0434.9
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
23W30510.3310.5110.2810.39+0.04+0.392.2210.49-0.9610821.611.22.25-16.70-25.1-41.80.94-0.196.38-0.120.050.72
23W29510.0410.539.9910.35+0.29+2.885.3710.270.7713627.3142.81-12.40-8.76-21.11.53-0.666.58+0.140.172.59
23W2859.710.069.6810.06+0.48+5.013.979.990.713727.413.62.72+290+2.48+31.52.17-0.827.23-0.020.030.44
23W2759.869.879.559.58-0.26-2.643.259.73-1.5710120.29.821.96-6.520-6.09-12.62.0708.05-0.460.050.67
23W2659.489.859.359.84+0.22+2.295.29.86-0.213226.512.82.55+23.50-11.4+12.22.58-0.498.05+0.510.516.32
23W2539.969.979.579.62-0.35-3.514.019.7-0.8314046.713.74.58-6.640-39.1-45.71.62-2.988.55+000.01
23W2459.67109.629.97+0.3+3.13.939.880.925450.8255-34.20-114-1481.77+0.811.5-0.1200
23W2359.389.689.319.67+0.5+5.454.039.580.9319138.318.23.64-2.720-57.6-60.43.75+1.3310.7+0.060.121.16
23W2258.859.188.859.17+0.52+6.013.829.35-1.9692.218.48.31.66+16.20-31.6-15.44.33-0.649.39-2.010.060.68
23W2158.999.068.648.65-0.34-3.784.678.88-2.6613627.2122.4-600-39.9-99.81.82+1.0210+1.592.0820.7
23W2058.7798.718.99+0.2+2.283.38.9161.812.45.471.09+0.710-24.8-24.13.88-0.669.01-0.030.485.37
23W1958.798.88.728.79+0.19+2.210.938.720.871.914.46.311.26+7.240-37.1-29.92.96+0.069.67-0.320.515.3
23W1849.139.138.588.6-0.58-6.325.998.79-2.2116541.214.53.63-38.30-67.3-1064.5+1.769.61-0.030.848.71
23W1759.169.198.959.18+0.03+0.332.629.29-1.21202410.92.17-16.90-40.4-57.32.58+0.477.85+0.540.8711.1
23W1659.069.159.019.15+0.04+0.441.549.120.3313025.911.82.35-5.890-54.6-60.51.47+0.447.38-2.840.334.51
23W1559.59.599.069.11-0.43-4.515.568.892.4116032.114.72.94-1.950-70.4-72.40.46-1.516.94-11.53.1745.7
23W1429.79.729.529.54-0.15-1.552.069.035.3540.520.33.91.95-6.10-5.6-11.70.38-1.028.45+3.4514.7174
23W1359.649.739.619.69+0.05+0.521.249.036.8153.810.85.21.04+1.190-7.92-6.730.99+0.069.48+1.8211.2118
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
23W1259.849.949.629.64-0.21-2.133.258.5211.684.316.98.231.65-0.120-12.8-132.45+5.759.41+9.49.499.9
23W1159.9610.049.89.85-0.28-2.762.378.6811.912224.512.12.43-13.80-62.8-76.62.36+0.593.66-0.1300
23W10510.2210.379.9210.13-0.05-0.494.429.288.3986.517.38.841.77-15.60-34.2-49.72.22+0.433.06+0.120.134.34
23W09310.4510.4510.1510.18-0.34-3.232.8510.18073.524.57.522.51-25.60-38.4-64.11.99+0.622.63+00.010.3
23W08510.7510.7610.4510.52-0.21-1.962.8910.351.6243.68.724.590.92-11.50-25.4-36.90.95+0.112.01-0.0100.2
23W07510.5610.7710.5310.73+0.17+1.612.2710.690.3714.52.91.540.31+0.090-5.46-5.360.12+0.071.9+00.010.58
23W06511.1511.1510.5210.56-0.6-5.385.6510.540.1935.17.013.780.76-9.860-8.72-18.60+0.061.83-0.010.010.38
23W05510.8311.1810.6811.16+0.56+5.284.7211.070.8124.14.822.630.53+5.050-0.95+4.10.97-0.191.77+0.010.020.96
23W03210.5410.6110.5410.6+0.07+0.660.6610.61-0.098.614.30.910.46+1.180+1.52+2.71.6-0.241.96+00.010.41
23W02510.1310.5510.1310.53+0.51+5.094.1910.63-0.9521.54.312.220.44+5.170+3.27+8.441.45-0.412.2+000.14
23W0149.8810.049.810.02+0.13+1.312.4310.23-2.113.93.471.380.34-0.030-7.07-7.110.79+0.032.61000
22W53510.0410.089.819.89-0.15-1.492.699.741.52244.792.370.47+0.190-15.9-15.70.8+0.092.58+000.19
22W52510.210.239.910.04-0.38-3.653.1710.08-0.441.18.224.150.83-4.220-29-33.20.8+0.222.49000
22W51510.4910.610.3110.42-0.08-0.762.7610.13.0720.44.082.140.43-5.10-8.03-13.10.6-0.192.27-0.1100
22W50510.7410.7410.310.5-0.24-2.234.110.420.7628.75.7330.6-10.60-10.5-21.11.31+0.492.46-0.010.114.5
22W49510.7510.8510.5710.74+0.12+1.132.6410.631.0211.22.241.20.24-2.440-1.31-3.752.8+0.171.98+00.125.92
22W48510.410.710.3910.62+0.24+2.312.9910.73-1.047.041.410.750.15-0.350+0.04-0.313.15-0.121.800.126.44
22W47510.810.8410.3610.38-0.34-3.174.4810.370.112.62.521.340.27-2.450-0.6-3.053.2-0.131.92-0.010.126.15
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
22W46510.1510.8510.1210.72+0.76+7.637.3310.94-2.0511.82.361.230.25+2.820+1.3+4.123.54-0.12.05-0.010.136.2
22W45510.3510.439.929.96-0.08-0.85.0810.26-3.0114.42.871.470.29+3.230-0.22+3.013.14+0.012.15-0.020.146.28
22W4459.4310.089.4210.04+0.66+7.047.0410.45-4.0815.23.041.50.3+6.150+0.86+7.012.7-0.352.14+0.010.157.14
22W4359.259.619.239.38-0.07-0.744.029.44-0.6413.52.691.270.25+1.350-3.71-2.361.84+0.022.49-0.040.145.62
22W4248.99.458.89.45+0.2+2.167.039.172.9628.37.082.570.64+3.140-11-7.821.66-0.272.47+0.070.187.26
22W4159.259.999.159.25-0.13-1.398.969.022.4933.56.73.170.63-5.710-12.4-18.10.52+0.422.74+0.020.13.83
22W40510.8510.869.349.38-1.81-16.213.69.192.0363.512.76.321.26-7.840-39.6-47.41.01+0.762.32+0.080.083.54
22W39511.9311.9311.1711.19-0.69-5.816.410.734.11193.82.190.44-1.720-9.61-11.30.9+0.141.56+0.010.010.45
22W38512.1512.2611.8511.88-0.09-0.753.4311.810.5917.73.532.120.42-2.080-7.8-9.881.19+0.11.42-0.0100
22W37411.7611.9911.7111.97+0.22+1.872.3812-0.258.532.131.010.25-0.980-4.65-5.630.66-0.061.32-0.080.010.99
22W36512.1212.2111.7511.75-0.57-4.633.7311.680.612.82.551.520.3-3.50-5.49-8.990.89+0.191.3800.17.08
22W35512.3512.3512.0212.32-0.09-0.732.6612.151.387.441.490.90.18-1.40-0.56-1.960.42+0.141.1900.18.21
22W34512.4912.512.3812.41+0.03+0.240.9712.271.135.571.110.690.14-0.130+0.93+0.80.66+0.061.05+0.020.19.51
22W33512.2112.4312.1612.38+0.17+1.392.2112.58-1.624.970.990.610.12+0.950-0.18+0.770.68+0.040.9900.088.1
22W32512.5112.5312.1512.21-0.29-2.323.0412.180.2511.62.321.440.29+1.250+2.76+4.010.94+0.10.9500.088.74
22W31511.7812.5211.7112.5+0.69+5.846.8612.58-0.6412.72.531.550.31+5.250+2.05+7.291.38-0.050.8500.089.75
22W30511.2211.8311.2211.81+0.67+6.015.4811.8106.711.340.780.16+1.980+0.21+2.191.16-0.220.9+00.099.5
22W29511.211.2511.0911.14-0.08-0.711.4311.32-1.624.470.890.50.1+0.920+0.81+1.720.8-0.021.1200.087.49
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
22W28511.1211.311.0211.22+0.41+3.792.5911.32-0.899.9821.120.22+1.610+1.55+3.161.69-0.081.1400.087.39
22W27511.211.2210.7910.81-0.16-1.463.9211.27-4.2611.12.211.220.24+2.890+1.97+4.862.98-0.281.22+00.086.98
22W26510.410.9810.2210.97+0.78+7.657.4611.32-3.1922.14.412.320.46+7.490-1.12+6.372.2-1.21.49+0.080.085.43
22W25512.112.1410.1510.19-2.11-17.216.210.5-3.0467.913.67.451.49-18.50-26.2-44.71.09+1.722.69-0.0300
22W24512.3512.4512.2312.3-0.03-0.241.7811.972.686.971.390.860.17-1.550-1.24-2.790.85-0.020.9800.033.08
22W23412.3412.3512.2412.33+0.13+1.070.912.46-1.054.361.090.540.13+0.580-0.22+0.371.09-0.070.99+00.033.13
22W22512.0412.231212.2+0.12+0.991.912.42-1.87.121.420.860.17+0.690-1.57-0.880.99-0.161.06+0.010.032.84
22W21512.2812.3512.0712.08-0.03-0.252.3111.911.417.231.450.880.18-0.390-0.71-1.110.88+0.211.2200.021.39
22W20512.5512.5512.0712.11-0.44-3.513.8212.37-2.158.611.721.050.21+0.010-0.14-0.140.94+0.091.01-0.080.021.68
22W19412.1512.6812.112.55+0.29+2.374.7312.57-0.1611.92.971.480.37+3.940-0.28+3.660.95-0.20.9200.111
22W18512.312.3111.9712.26-0.18-1.452.7311.992.2173.42.060.41-3.040-3.28-6.320.27+0.11.1200.19.05
22W17512.6412.6512.412.44-0.2-1.581.9812.21.939.331.871.170.23-1.260-2.11-3.371.99+0.081.01+00.110.1
22W16512.4712.6512.4112.64+0.22+1.771.9312.630.086.981.40.870.17+1.190-0.73+0.462.2-0.220.9400.110.7
22W15312.8512.8612.4112.42-0.46-3.573.4912.43-0.0810.73.581.350.45-2.720-1.82-4.542+0.261.16+0.10.18.73
22W14512.713.1312.6912.88+0.22+1.743.4812.99-0.8515.43.071.980.4+2.770+1.37+4.142.48-0.080.9+000.56
22W13512.4612.712.4612.66+0.2+1.611.9312.87-1.669.031.811.140.23+2.560-1.53+1.031.99-0.020.98000.1
22W12512.6212.6812.4312.46-0.16-1.271.9812.57-0.8813.72.731.720.34-0.320-2.76-3.081.55-0.071+000.1
22W11512.4512.712.2812.62+0.16+1.283.3712.560.4817.93.582.230.45+2.20-2.29-0.090.95-0.161.08-0.4800
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
22W10412.312.5412.312.46+0.23+1.881.9612.430.2413.53.381.680.42+2.340-5.55-3.210.91-0.171.23+0.160.4839.1
22W09512.5812.6211.9612.23-0.35-2.785.2512.4-1.3942.98.595.261.05-9.480-16.7-26.10.51+0.211.4+0.320.3323.3
22W08512.712.7512.5212.58-0.24-1.871.7912.540.3231.56.293.970.79-3.390-15.3-18.71.43+0.31.19-0.0800.17
22W07512.8113.0912.812.82+0.02+0.162.2712.591.7923.64.733.040.61-6.730-9.77-16.51.08-0.040.89+0.020.088.88
22W05312.8512.8512.6212.8-0.11-0.851.7812.780.1624.58.153.121.04-1.010-10-111.53-0.110.92+0.060.066.38
22W04513.4713.4712.8912.91-0.56-4.164.3112.681.7831.36.274.10.82-11.30-7.25-18.60.67+0.131.03+000.1
22W03513.3713.5813.3713.47+0.1+0.751.5713.410.4514.72.951.990.4+6.10-2.3+3.81.85-0.160.9000
22W02513.3813.4813.3213.37-0.04-0.31.1913.47-0.7515.43.092.070.41+1.010-1.64-0.631.5-0.011.06+000.09
22W01413.4213.4613.3913.41-0.01-0.070.5213.370.311.12.761.480.37+3.410-1.57+1.841.29-0.031.07-0.0100
21W52513.3413.4312.8513.42+0.04+0.34.3313.46-0.365.2138.551.71-7.730-33.5-41.32.56-0.031.11+0.010.010.9
21W51513.8813.8813.3813.38-0.54-3.883.5913.191.4255.511.17.511.5-18.30-27.2-45.51.02+0.121.14000
21W50513.6413.9813.5513.92+0.25+1.833.1513.731.3620.34.062.80.56+5.280-8.46-3.182.73-0.151.02-0.0400
21W49513.9914.0913.3913.67-0.45-3.194.9613.531.0258.711.78.011.6-8.40-30.2-38.61.64+0.531.17+0.040.043.24
21W48514.1914.2514.1214.12-0.07-0.490.9213.891.6314.62.932.070.41-3.440-6.91-10.40.44+0.070.64000
21W47514.4714.5114.1814.19-0.32-2.212.2714.090.711.92.381.710.34-4.550-2.84-7.390.89+0.010.57000
21W46514.5614.5914.4514.51+0.03+0.210.9714.470.284.960.990.720.14+0.10+0.05+0.151.24-0.010.56000.89
21W45514.314.514.314.48+0.13+0.911.3914.67-1.315.131.030.740.15+0.580-0.13+0.451.21-0.020.5700.011.23
21W44514.514.5614.3114.35-0.16-1.11.7214.30.355.121.020.740.15+0.410-0.4101.03+0.020.59+00.011.71
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
21W43514.4314.5214.314.51+0.08+0.551.5214.50.0710.52.11.510.3+6.040-0.03+6.012.16-0.120.57+00.011.58
21W42414.1514.4714.114.43+0.29+2.052.6214.390.2814.63.662.10.52+9.920+0.13+101.79+0.010.68+000.73
21W41513.9514.1613.8814.14+0.31+2.242.0214.22-0.5713.72.741.920.38+9.260-4.85+4.412.33-0.040.67000
21W40514.0514.1413.8213.83-0.21-1.52.2814.02-1.3714.82.952.060.41-2.770-3.22-5.990-0.050.71000
21W39313.8814.0813.8414.04+0.11+0.791.7214.030.079.553.181.340.45+4.390-2.88+1.51.47-0.040.77000
21W38514.0314.1313.9213.93-0.16-1.141.4913.880.3619.13.832.680.54-4.790-8.5-13.30.64+0.050.8000