≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0053 元大電子 / K線圖(日)

0053 元大電子

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
241.95239.5+2.45+1.02%1.5%241.35244.85241.25
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%)
511,233萬2,17523股/筆243.2240.5 (+0.62%)
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)
731,747萬2,22933張/筆238.9+2.15 (+0.91%)

連續漲跌: 連2漲  ( +4.6元 / +1.94%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 權值軍團發威！0053分割前夕飆漲近2% 0050逼近新高 (Anue鉅亨 09/07 17:04)

• 老牌科技ETF元大0053推動分割與不配息 投票9/16開跑 (Anue鉅亨 08/19 09:53)

• 0053啟動分割、不配息2議案表決　重返30元發行價 (ETtoday新聞雲 08/18 19:23)

• 元大電子所經理之「元大台灣ETF傘型證券投資信託基金之電子科技證券投資信託基金」(證券代號：0053，以下簡稱「本基金」)，謹訂於中華民國(下同)2026年10月8日上午9時30分以書面方式召開受益人會議，並自2026年9月9日至2026年10月8日止，停止受理本基金受益憑證過戶。 (召集受益人大會公告 08/18)

• 00929年化配息率直衝15.46%　華倫：理論上可配40個月、還有調升空間 (ETtoday新聞雲 07/15 08:30)

• 台積電強勢站穩重要均線 法人看好11檔高含積量ETF波段行情啟動 (Anue鉅亨 07/02 10:46)

• 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)

0053 元大電子 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共4,714日
成交價: 241.95元 (+2.45元/ +1.02%)成交張數: 50.7張成交金額: 1,233萬元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第27高
近5日新高
連2漲
(+4.6元/ +1.94%)
第1363高
近7日新低
第164高
近7日新低

* 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

結算價
241.95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
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年今年
01/02
~09/17
起算價238.95246239.7239244.95171.7123.196.467.8567.353023.25-140.9
漲跌價+3-4.05+2.25+2.95-3+70.25+118.85+145.55+174.1+174.6+211.95+218.7-+101.05
漲跌幅+1.26%-1.65%+0.94%+1.23%-1.22%+40.9%+96.5%+151%+257%+259%+706%+941%-+71.7%
振幅3.14%3.33%7.26%9.35%20.9%54.9%106%186%279%308%753%1012%-79.6%
成交張數4069241,2082,0504,2176,3969,4871.34萬1.78萬2.26萬4.64萬10.4萬-7,797
成交金額9,715萬2.22億2.92億4.93億9.98億14.7億19.2億23.3億27.1億30億40.4億55.3億-16.9億
週轉率3.87%8.81%11.5%19.5%40.2%61%90.5%128%169%215%442%992%-74.3%

* 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
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/17241.35244.85241.25241.95+2.45+1.021.5240.470.61512,1750.020.12+10-20.3-19.30.27018000
'26/09/16237.35239.95237.35239.5+2.15+0.911.1238.430.45732,2290.030.17+110-54-42.90.26018000
'26/09/15237.55239.55237.35237.35-1.6-0.670.92236.540.342823,0010.090.67-5.920-246-2520.16018000
'26/09/14238.6239.15236.65238.95-2.2-0.911.04238.030.391212,9610.040.29-10.90-69.8-80.80.22018000
'26/09/11241.25242239.7241.15-4.85-1.970.93240.380.323972,9180.140.96+1.040-378-3770.33+118000
'26/09/10246.6246.6243.55246-1.5-0.611.23245.070.381351,7840.080.33-20-125-1270.32017000
'26/09/09254.05254.05247.5247.5+1.5+0.612.66246.680.33511,6390.030.1300-13.9-13.90.34+317000
'26/09/08249.15249.15246246-2.3-0.931.27245.970.01331,3820.020.08+00-17.8-17.80.34014000
'26/09/07246.55248.7246.55248.3+4.65+1.910.88247.820.19399860.040.1+10+11.6+12.60.34014000
'26/09/04242.3243.65241.3243.65+3.95+1.650.98242.850.33266950.040.06+00-0.57-0.570.33-114000
'26/09/03242.4242.7239.5239.7-2.65-1.091.32238.940.32631,5270.040.15+00-57.8-57.80.33015000
'26/09/02244.45244.65242.3242.35-4-1.620.95240.990.56891,2460.070.22-20-57.3-59.30.33-215000
'26/09/01246247.15245.1246.35+5.9+2.450.85246.180.07711,0840.070.17-10+5.51+4.510.35+117000
'26/08/31238.7240.45238240.45-3.05-1.251.01241.22-0.32401,2020.030.1+10-11-100.36016000
'26/08/28244244.2243.2243.5+1.95+0.810.41243.240.11451,3580.030.11+00-9.29-9.290.35016000
'26/08/27245.25245.25241.55241.55+0.4+0.171.53240.790.31491,6920.030.12+10-13.9-12.90.35-316000
'26/08/26236.55241.15236.55241.15+5+2.121.95240.420.3341,3100.030.08+1.010+2+3.010.34019000
'26/08/25237.5237.5231.7236.15-3.8-1.582.42236.33-0.08981,9950.050.23-3.990-49.3-53.30.33+519000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/08/24238.95239.95237.5239.95+1+0.421.03234.352.33961,6310.060.23+1.010-33.6-32.60.5+114000
'26/08/21235.5238.95235.5238.95+2.5+1.061.46236.541.01381,4540.030.09+1.010-21.2-20.20.48013000
'26/08/20236.55236.55234.5236.45+1.8+0.770.87235.760.291511,8520.080.35+00-134-1340.54013000
'26/08/19233.35236.25232.75234.65-4.35-1.821.46234.60.02681,8720.040.16+0.990-34.5-33.50.64-113000
'26/08/18243243238.1239-3.1-1.282.02238.020.41321,6590.020.08+10-4-30.63-414000
'26/08/17243.45243.45241.65242.1-0.15-0.060.74241.630.19201,1640.020.05+10+6.89+7.890.61018000
'26/08/14245245242.25242.25-0.9-0.371.132410.52521,0440.050.1300+28+280.59018000
'26/08/13243.8244.4242.75243.15+3.65+1.520.69242.860.121271,4820.090.31+2.20+54.9+57.10.59018000
'26/08/12239.2239.5238.2239.5+2.05+0.860.55239.260.1398010.050.0900+20+200.55018000
'26/08/11235237.45235237.45+0.45+0.191.03236.780.28718920.080.17+20+9+110.55018000
'26/08/10236.7238.3236.1237+5.25+2.270.95235.470.651081,2560.090.26-6.930+34+27.10.51018000
'26/08/07233.15234.4230.85231.75-2.8-1.191.51231.230.22229220.020.05+00-1.4-1.40.64-118000
'26/08/06232.1234.55232234.55-0.4-0.171.09232.90.7357270.050.08+4.840+6.71+11.50.64019000
'26/08/05235.6236.65233.95234.95+8.15+3.591.19233.860.46531,2030.040.12+00+6.58+6.580.55+219000
'26/08/04227.15229.6226.35226.8-2-0.871.42226.270.23351,1940.030.08-8.990+11+2.010.55017000
'26/08/03227.1229.75225.8228.8+1.45+0.641.74226.580.97811,3780.060.18-160+44.1+28.10.71017000
'26/07/31224227.35222.05227.35+20.65+9.992.562251.03421,0950.040.09-0.980-22.7-23.71.01+317000
'26/07/30204.1213.05203.8206.7+2.65+1.34.53205.640.511733,3500.050.36+8.070-62.1-541.02014000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/29213213.7203.4204.05-12.65-5.844.75206.23-1.07713,0500.020.15+9.020-49.8-40.80.88014000
'26/07/28216219.5216216.7-10.45-4.61.54215.640.49492,7920.020.11-8.020-25.1-33.10.71014000
'26/07/27227.05227.15224.2227.15-1.7-0.741.29227.62-0.21283250.080.0600+3.61+3.610.86014000
'26/07/24232.2232.8228.35228.85-5.65-2.411.9227.830.45641,8910.030.15-90-0.13-9.120.86014000
'26/07/23236.15236.15232.95234.5+0.75+0.321.37235.1-0.26191,6210.010.04-0.990-3.85-4.841.02014000
'26/07/22236.3236.65233.75233.75+3+1.31.26234.56-0.35292,2160.010.07+0.020+4.66+4.681.04014000
'26/07/21226.9230.75226.9230.75+7.9+3.541.73231.1-0.15551,6910.030.13+0.020-16.8-16.81.04014000
'26/07/20222.65222.85217.1222.85+1.1+0.52.59220.21.19782,5060.030.17+0.030-32.4-32.41.04014000
'26/07/17230.15230.15221.75221.75-16.25-6.833.53221.10.291022,9810.030.23+0.030-41.9-41.91.04+114000
'26/07/16235.95239.15234.4238-1.85-0.771.98239.17-0.49181,4110.010.04+0.010-10-101.04013000
'26/07/15236.85240.2236.85239.85+6.95+2.981.44239.210.27341,9100.020.08+0.060-6.64-6.581.04013000
'26/07/14238.5238.5228.75232.9-6.3-2.634.08234.55-0.71942,9080.030.22+2.060-48.5-46.41.04-213000
'26/07/13242.95242.95238.8239.2+2.2+0.931.75238.480.3502,2180.020.12-0.960-9.06-101+315000
'26/07/09239.9241.3237237-1.8-0.751.8238.29-0.54372,5760.010.09-0.940-16.5-17.51.02012000
'26/07/08238.3239.6236.65238.8+1.15+0.481.24240.09-0.54362,2250.020.08+0.010-13.6-13.51.04012000
'26/07/07246.4247.5237.65237.65-8.9-3.614239.14-0.63661,9670.030.16+140-15.9-1.891.03+112000
'26/07/06247.45249.25245.5246.55-0.85-0.341.52245.660.36702,1740.030.17-2.070+26.1+24.10.78011000
'26/07/03244.1248.55243.25247.4-1.1-0.442.13247.64-0.1241,5880.010.06+0.010-4.31-4.30.82011000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/02247248.5246.3248.5-1.5-0.60.88248.270.09292,1550.010.07+0.010-20.6-20.60.82011000
'26/07/01249.75250247.45250+3.8+1.541.04250.17-0.07302,3840.010.07+0.010-7.21-7.20.82011000
'26/06/30246.75247.1245.8246.2+9.35+3.950.55243.960.91185490.030.0400+1.37+1.370.82-111000
'26/06/29237.6239.55236.2236.85+3.35+1.431.43236.87-0.01863,3220.030.21+0.020-46.7-46.70.82012000
'26/06/26241.45241.7233.5233.5-11.2-4.583.35234.21-0.3367350.050.09-20-13.3-15.30.82+112000
'26/06/25246.05246.05243.7244.7+1.55+0.640.97243.950.31225120.040.05+0.280+1.46+1.740.85011000
'26/06/24244.6244.6242.15243.15-7.55-3.010.98243.070.03592,2960.030.14+0.060-27-26.90.85+111000
'26/06/23253.55254.5249.95250.7-1.45-0.581.8249.90.32322,1650.010.08-0.990-2.98-3.971.05010000
'26/06/22249.45254.15249.45252.15+7.2+2.941.92253.71-0.62401,8980.020.1+0.10+5.02+5.121.07010000
'26/06/18245.45245.45244.5244.95+2.95+1.220.39245.69-0.3261,7540.010.06-0.990+0.24-0.751.06010000
'26/06/17240242.25240242+0.2+0.080.93242.81-0.33332,1130.020.08+0.030-3.84-3.811.08010000
'26/06/16240.55242.7240.5241.8+0.9+0.370.91243.13-0.55392,1580.020.1+0.010-3.52-3.511.08010000
'26/06/15240.15241239240.9+6.95+2.970.85240.70.08344910.070.08-0.040+20.5+20.51.08010000
'26/06/12236.65236.65232.95233.95+6.25+2.741.62233.830.05783,3840.020.18-0.890-52.9-53.81.08010000
'26/06/11227.9230222.6227.7+0.4+0.183.26227.78-0.041132,6940.040.26+6.120-55.6-49.51.1010000
'26/06/10237.7237.7227.3227.3-10.65-4.484.37227.91-0.27593,0530.020.14-7.780-36.7-44.51.09010000
'26/06/09233.9237.95233.75237.95+7.05+3.051.82236.850.46842,3060.040.2-0.970-30.4-31.41.24010000
'26/06/08228.6231.8225230.9-8.4-3.512.84230.80.04972,0300.050.22+3.020-26.8-23.81.26010000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/05241.8241.8236.7239.3-4.65-1.912.09239.190.05651,9930.030.16-8.990-10.4-19.41.2+110000
'26/06/04247.1247.1243.5243.95-4.55-1.831.45242.840.46341,6440.020.08-10-22-231.3809000
'26/06/03248.3249.35248248.5+5.15+2.120.55248.120.15231,1820.020.06+20-6.63-4.631.409000
'26/06/02245246.85241.7243.35-1.4-0.572.1243.84-0.2421,5690.030.1-0.050-0.62-0.661.3609000
'26/06/01246.15246.15244.05244.75+3.55+1.470.87243.350.57371,7480.020.09+00-12-121.3609000
'26/05/29240.8242239.05241.2+7.35+3.141.26240.610.24295660.050.07+20-0.65+1.351.3609000
'26/05/28242242.65233233.85-4.95-2.074.04234.64-0.34302690.110.07-10-4.37-5.371.3209000
'26/05/27242.75242.75238238.8+3.85+1.642.02238.650.06322550.130.08-10-10.2-11.21.3409000
'26/05/26236236234234.95-0.4-0.170.85234.180.33192580.070.04-10-9.2-10.21.3609000
'26/05/25229.7235.35229.7235.35+9.5+4.212.5235.260.04462850.160.11+10+18.5+19.51.3809000
'26/05/22224.95226.5224.4225.85+3.6+1.620.94226.28-0.19272500.110.06+00+8.69+8.691.3609000
'26/05/21220.25222.25220.25222.25+10+4.710.94220.640.72252350.10.05+20+15.8+17.81.3609000
'26/05/20213.6214.3211.65212.25001.25212.090.08152200.070.0300+4.66+4.661.3209000
'26/05/19217.5217.5212.25212.25-5.95-2.732.41212.95-0.33171780.10.04-10-12.7-13.71.32+29000
'26/05/18213.9218.25213.9218.2-3.1-1.41.97217.890.14492950.170.1+270-21+6.031.3407000
'26/05/15224.95227221.3221.3-2.5-1.122.55219.450.84342360.140.08+30+1.18+4.190.807000
'26/05/14224.7224.7222.9223.8+2.4+1.080.81223.240.2591610.060.0200-3.28-3.280.7407000
'26/05/13218.9221.7218.75221.4-3.5-1.561.31220.610.36272190.120.0600+4.29+4.290.7407000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/05/12224.4225.7221.35224.9+0.65+0.291.94224.120.35562300.240.1200+36.5+36.50.7407000
'26/05/11223.95225222.85224.25+2.2+0.990.97223.170.48305150.060.0700+7.95+7.950.7407000
'26/05/08221.15224.9220222.05-3.45-1.532.17221.830.1502630.190.11-200+6.42-13.60.7407000
'26/05/07225.95225.95224.15225.5+5.8+2.640.82224.280.54482490.190.11-10-23.3-24.31.1407000
'26/05/06221.8222.55217.4219.7+3.4+1.572.38219.430.12352460.140.08+20+2.99+4.991.1607000
'26/05/05218.2218.95216.3216.3-1.8-0.831.22217.94-0.76202550.080.0400+3.84+3.841.1207000
'26/05/04213.85218.95213.85218.1+8.85+4.232.44218.45-0.16373030.120.08+30-7-41.1207000
'26/04/30211.05211.1209209.25+1.8+0.871.01206.831.16298940.030.06+90-19.2-10.21.0607000
'26/04/29207210.15206.25207.45-4.05-1.911.84208.4-0.46402250.180.08+60+18+240.8807000
'26/04/28214.2214.2211.5211.5-1.55-0.731.27210.190.62272220.120.06-50-12.4-17.40.7607000
'26/04/27209.5214.75209.5213.05+6.45+3.122.54211.250.84412470.170.09+10-6.98-5.980.8607000
'26/04/24204.75206.6202.15206.6+8.75+4.422.25206.74-0.07352320.150.07+40+12.7+16.70.8407000
'26/04/23204.45204.95196.2197.85-0.1-0.054.42198.26-0.21622450.250.12-240+31.7+7.710.7607000
'26/04/22197.7199.7197.7197.95+0.1+0.051.01198.55-0.3142260.060.03-20+0.38-1.621.2407000
'26/04/21195.15197.85195.15197.85+3.4+1.751.39196.870.5172210.070.0300-1.15-1.151.2807000
'26/04/20194.25195.2193.55194.45+2.6+1.360.86192.650.93202190.090.0400+6.06+6.061.2807000
'26/04/17194194191.7191.85-2.65-1.361.18191.160.36172020.080.0300-8.7-8.71.2807000
'26/04/16191.95194.5191.05194.5+4+2.11.81193.20.67272390.110.05-10-4.92-5.921.2807000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/04/15191.5192.3190.5190.5+2.2+1.170.96190.72-0.12242540.090.0500-10.8-10.81.307000
'26/04/14187.15188.3186188.3+5.95+3.261.26187.890.22242800.080.04-10+2.47+1.471.307000
'26/04/13182.6183.5182.35182.35-0.4-0.220.63183.05-0.38542910.190.100+40.1+40.11.3207000
'26/04/10182.5182.95181.05182.75+3.65+2.041.06182.99-0.13583650.160.11-10+47.3+46.31.3207000
'26/04/09179179.45178.95179.1+1.2+0.670.28179.14-0.02142060.070.03-10-3.48-4.481.3407000
'26/04/08175178.2175177.9+9.45+5.611.9178.29-0.22383810.10.07+20+21.8+23.81.36-17000
'26/04/07169.05169.1167.65168.45+2.5+1.510.87168.92-0.28161780.090.03-30+4.37+1.371.32-28000
'26/04/02169.9169.9165.95165.95-2.2-1.312.35164.810.69101670.060.0200-4.89-4.891.38010000
'26/04/01163.95168.55163.95168.15+7.95+4.962.87168.6-0.27291950.150.05+2.770+6.36+9.121.38010000
'26/03/31162.75163.2160.2160.2-5.7-3.441.811600.12272180.120.04-30+3.05+0.051.33010000
'26/03/30165165.9164.1165.9-2.1-1.251.07164.560.81172060.080.03-0.170-5.27-5.441.39010000
'26/03/27166.7168166.35168-2.95-1.730.97168.23-0.14201960.10.03+3.010-7.64-4.641.39010000
'26/03/26172172.7170.95170.95+0.45+0.261.03169.610.78131830.070.02-0.20-6.9-7.11.33010000
'26/03/25171.7171.7170.15170.5+3.75+2.250.93170.140.21132080.060.02+20+1.48+3.481.33010000
'26/03/24168.2168.2165.45166.75+0.9+0.541.66165.410.8162290.070.03-20-4.99-6.991.29010000
'26/03/23165.7167165.4165.85-5.85-3.410.93166.12-0.16522560.20.09-10-39.4-40.41.33010000
'26/03/20170.4172.05169.15171.7001.69170.390.76322180.150.0500-17.6-17.61.35010000
'26/03/19172.45172.55171.55171.7-2.15-1.240.58171.20.29141710.080.02-10-3.68-4.681.35010000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/03/18174175.05173.55173.85+2.45+1.430.88174.71-0.49652560.250.11-0.130-31.2-31.31.37010000
'26/03/17171.5172.4171.4171.4+2.35+1.390.59171.6-0.12112160.050.02-0.080-6.34-6.421.38010000
'26/03/16169.6169.6167.9169.05-0.55-0.321168.390.39181960.090.0300-0.8-0.81.38010000
'26/03/13167.35169.8167.35169.6-1.15-0.671.43169.270.19262000.130.04+50-15.1-10.11.38010000
'26/03/12172.6172.6170170.75-2.7-1.561.5170.120.37156170.020.0300-13.1-13.11.28010000
'26/03/11168.2174168.2173.45+7.6+4.583.5173.380.04432370.180.07+200-16.7+3.321.28010000
'26/03/10165.5167.65164.1165.85+5.75+3.592.22165.330.31362240.160.06-13.90+13.1-0.830.88010000
'26/03/09162.95162.95159160.1-9.5-5.62.33161.2-0.69862850.30.14-9.750+8.15-1.61.15+110000
'26/03/06168.65171168.65169.6-0.75-0.441.38169.560.02171960.090.03-1.170-5.64-6.811.3509000
'26/03/05168.5173.55168.5170.35+5.4+3.273.06170.310.02352270.150.0600+10.7+10.71.3709000
'26/03/04166.6168.65164.95164.95-9-5.172.13165.32-0.22367880.050.06+9.160-24.3-15.21.3709000
'26/03/03178.55178.55173.95173.95-4.35-2.442.58173.040.52537850.070.09-60-16.3-22.31.19+19000
'26/03/02177179.4177178.3-1.1-0.611.34177.730.32212560.080.04-2.030-6.6-8.631.3108000
'26/02/26180.05180.5178179.4001.39179.230.09242500.10.04+10+2.36+3.361.3508000
'26/02/25176.45180176.45179.4+4.05+2.312.02179.68-0.16242250.110.04-0.920-0.45-1.361.3308000
'26/02/24170.55176170.55175.35+4.85+2.843.2175.36-0.01372390.150.06+40+13.9+17.91.3508000
'26/02/23171172.5170.5170.5+1.45+0.861.18169.60.53292740.110.05-40-17.5-21.51.2708000
'26/02/11168.15169.95167.7169.05+2.95+1.781.35169.57-0.31311940.160.05+10+21.7+22.71.3508000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/02/10165.6166.45165.2166.1+3.4+2.090.77166.6-0.3322090.160.0500+4.92+4.921.3308000
'26/02/09162.7163.55162.45162.7+4+2.520.69162.30.25302150.140.05-10+15+141.3308000
'26/02/06157.6158.7156158.7-0.1-0.061.7158.650.03152310.060.02+20+2.28+4.281.3508000
'26/02/05159.85160.05158.25158.8-2.6-1.611.12158.290.32172150.080.03-20-0.03-2.031.3108000
'26/02/04160.8161.95160.8161.4+0.35+0.220.71161.41-0.01181960.090.03+30+1.54+4.541.3508000
'26/02/03161.8161.8159.4161.05+2.8+1.771.52161.45-0.25391530.250.06-20-1.48-3.481.2908000
'26/02/02158.25158.65156.65158.25-3.3-2.041.24158.010.15342560.130.05-1.090+2.38+1.291.3308000
'26/01/30160.75161.55159.8161.55-1.95-1.191.07160.120.89242620.090.0400-7.6-7.61.35+18000
'26/01/29165.7165.7162.55163.5-0.5-0.31.92162.740.46472240.210.0800-12.6-12.61.3507000
'26/01/28161.3164161.3164+2.75+1.711.67164.46-0.28242290.110.04+10+9.22+10.21.3507000
'26/01/27160.45161.6160.45161.25+1.55+0.970.72161.51-0.16212160.10.0300+5.4+5.41.3307000
'26/01/26160161.15159.7159.7-0.25-0.160.91159.76-0.04626270.10.1+60+22.4+28.41.3307000
'26/01/23158.6160.15158.6159.95+1.7+1.070.98159.750.13244370.050.04+20-8.67-6.671.2107000
'26/01/22158159.15157.6158.25+2.35+1.510.99158.26-0.01185560.030.0300-4.98-4.981.1707000
'26/01/21157.1157.7155.75155.9-1.3-0.831.24155.230.43287120.040.04+1.080-9.88-8.81.17+17000
'26/01/20155.95157.65155.95157.2+0.1+0.061.08158.17-0.62163100.050.03+0.930-1.64-0.711.1506000
'26/01/19156.1157.45155.35157.1+1.1+0.711.35157.2-0.06253950.060.04-10-11.3-12.31.1306000
'26/01/16153.7156.4153.7156+4+2.631.78156.05-0.03173940.040.03-0.940-0.9-1.841.1506000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/01/15152.55152.6151.3152-0.7-0.460.85152.32-0.21143810.040.02-10-3.56-4.561.1706000
'26/01/14153.3153.35152.5152.7+0.3+0.20.56153.61-0.6192970.070.0300+6+61.1906000
'26/01/13153.85153.85152152.4+1.6+1.061.23152.46-0.04174300.040.03-10-1.94-2.941.1906000
'26/01/12151.55152.25150.8150.8+0.3+0.20.96151.57-0.51363160.110.0500+13+131.2106000
'26/01/09149.8151.35147.5150.5+0.5+0.332.57150.020.32451730.260.07+10-18.1-17.11.21-16000
'26/01/08150.75151.35149.6150-0.85-0.561.16150.57-0.38291690.170.04+3.980+4.15+8.131.19-17000
'26/01/07150.65151.2150.2150.85-0.15-0.10.66151.1-0.17261510.170.04-0.910+8.14+7.231.1108000
'26/01/06149.15151.2148.9151+1.85+1.241.54152.41-0.93321510.210.05+20+17.5+19.51.13+18000
'26/01/05147.4150.15147.2149.15+5.5+3.832.05149.35-0.13332040.160.0500+5.46+5.461.0907000
'26/01/02142.3144.2142.3143.65+2.75+1.951.35144.25-0.42341990.170.0500+4.49+4.491.09+17000
'25/12/31140.65141.4140.65140.9+1+0.710.54141.7-0.57201500.130.0300+1.42+1.421.0906000
'25/12/30138.8139.95138.8139.9-0.4-0.290.82139.860.03191840.10.0300+4.14+4.141.0906000
'25/12/29138.85140.4138.85140.3+2.15+1.561.12140.35-0.04301600.190.04-10+12.5+11.51.11-16000
'25/12/26137.75138.25137.75138.15+1.25+0.910.37138.82-0.48231900.120.0300+12.3+12.31.1307000
'25/12/24137.4138.05136.8136.9-0.2-0.150.91137.67-0.56141620.090.0200+3.58+3.581.1307000
'25/12/23137137.35136.9137.1+1.35+0.990.33137.090.01121410.080.02-0.030-0.48-0.51.1307000
'25/12/22134.9136134.9135.75+2+1.50.82136.03-0.21211670.130.0300+6.95+6.951.13-17000
'25/12/19134.45134.5133.75133.75+1.55+1.170.57133.260.37101330.080.01-10-2.68-3.681.1308000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/12/18132.35132.7131.95132.2-0.6-0.450.56132.36-0.12111410.080.0100-5.17-5.171.1508000
'25/12/17133.65133.75132.8132.8-0.65-0.490.71132.650.11141440.090.02-20-5.02-7.021.1508000
'25/12/16134.15134.15132.4133.45-1.1-0.821.3132.970.36161670.10.02-10-5.65-6.651.19+28000
'25/12/15134.2135.2134.1134.55-3.1-2.250.8134.83-0.21111280.090.02+0.30+2.65+2.951.2106000
'25/12/12137137.65136.35137.65+0.85+0.620.95137.090.41131230.110.0200-1.07-1.071.206000
'25/12/11138.9138.9136.3136.8-1.75-1.261.88136.440.26161780.090.02-10-1.07-2.071.206000
'25/12/10137.9138.8137.55138.55+1.3+0.950.91138.65-0.07171590.110.02+10-1.73-0.731.2206000
'25/12/09137.3137.6137.25137.25+0.05+0.040.261370.1861460.040.0100-1.08-1.081.206000
'25/12/08135.6137.2135.4137.2+2.15+1.591.33137.8-0.44141430.10.02-10+1.5+0.51.206000
'25/12/05134.95135.05133.95135.05+1.55+1.160.82135.68-0.47181260.140.02+20+7.57+9.571.2206000
'25/12/04134.8134.8133.5133.5-0.6-0.450.97134.4-0.67111290.090.0200-4-41.1806000
'25/12/03133.95134.8133.5134.1+1.6+1.210.98134.67-0.43261320.190.03-10+8.09+7.091.1806000
'25/12/02133.3134.45132.5132.5-0.8-0.61.46133.3-0.6141130.120.0200-2.9-2.91.2+16000
'25/12/01134.2134.2132.6133.3-1.5-1.111.19132.290.76221610.140.0300-0.13-0.131.205000
'25/11/28134.1134.8133.35134.8+1.7+1.281.09133.940.64131420.090.0200-0.89-0.891.205000
'25/11/27131.95134131.95133.1+1.8+1.371.56133.35-0.19121200.10.0200+0.16+0.161.205000
'25/11/26131132.4131131.3+1.5+1.161.08132.75-1.1371320.280.05+10+17.1+18.11.205000
'25/11/25130.15130.15129.2129.8+1.95+1.530.74130-0.15121090.110.02-10-1.27-2.271.1805000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/11/24127.7128.1127.4127.85+0.15+0.120.55127.060.62201210.160.03-0.010+0.88+0.871.205000
'25/11/21129129.1127.5127.7-5.85-4.381.2127.350.27412340.180.05+0.10-29.7-29.61.205000
'25/11/20135.6136.55135.2136.55+4.95+3.761.03136.30.18251500.170.03+30-13.5-10.51.205000
'25/11/19132.55132.85131.6131.6-1.1-0.830.94131.210.3201350.150.03+1.020-11.5-10.41.1405000
'25/11/18134.7134.7132.05132.7-3.6-2.641.94132.180.39422010.210.06-30+0.14-2.861.1205000
'25/11/17137137.35135.95136.3+0.4+0.291.03136.040.19221480.150.03-10+6.12+5.121.18-55000
'25/11/14136.4136.4135.1135.9-3.25-2.340.93135.440.34231820.130.0300-16.1-16.11.2+210000
'25/11/13139.65139.65138.5139.15-0.6-0.430.82138.570.4217980.170.02-20-7.35-9.351.208000
'25/11/12138.5139.75138139.75+1.15+0.831.26139.170.42181160.160.0300-6.88-6.881.2408000
'25/11/11140.65140.65138.6138.6-0.25-0.181.48138.530.05181180.150.0300+1.74+1.741.2408000
'25/11/10138.5139.45137.75138.85+0.75+0.541.23139.22-0.27171160.150.0200+2.86+2.861.2408000
'25/11/07138.3138.3137138.1-1.9-1.360.93137.640.33201480.140.03+0.010-1.19-1.181.2408000
'25/11/06139140139140+1.8+1.30.72139.020.7111140.10.0200-0.76-0.761.2408000
'25/11/05138138.35136.25138.2-2.6-1.851.49138.27-0.051372090.650.19+70-8.72-1.721.2408000
'25/11/04143.4143.4140.8140.8-0.9-0.641.83140.81-0.01321380.230.05-50-9.65-14.71.108000
'25/11/03142.2142.25141.35141.7-0.85-0.60.63142.09-0.28381540.250.05-1.980-23.2-25.21.208000
'25/10/31141.35142.8141.35142.55+1.2+0.851.03141.540.71311610.190.04+60+0.12+6.121.2408000
'25/10/30142.3142.75141.1141.35-0.95-0.671.16141.68-0.23391780.220.06-60-17.7-23.71.1208000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/10/29141.8142.3141.4142.3+2.55+1.820.64141.880.3281650.170.0400-18.1-18.11.2408000
'25/10/28140.15140.6139.7139.75-0.4-0.290.64139.670.06391430.270.05+10-25.7-24.71.2408000
'25/10/27139.5140.15139.5140.15+3.85+2.820.48139.670.34202020.10.0300+7.61+7.611.2208000
'25/10/23136.1136.75135.95136.3-0.5-0.370.58136.42-0.09211630.130.03-10-8.48-9.481.2208000
'25/10/22137.4137.45136.55136.8-1.9-1.370.65137.23-0.31241460.160.0300-3.5-3.51.2408000
'25/10/21138.65139.45138.4138.7+1.3+0.950.76138.190.37261840.140.0400+9.77+9.771.2408000
'25/10/20136138.45136137.4+1.45+1.071.8137.86-0.33452020.220.0600-19.3-19.31.24-48000
'25/10/17136.75136.75135.5135.95-2.1-1.520.91135.280.49381920.20.05+0.020-28.7-28.71.24012000
'25/10/16136.25138.05136.1138.05+3.5+2.61.45137.570.35522100.250.07+10-8.22-7.221.3+312000
'25/10/15134.2134.55132.3134.55+3.05+2.321.71135.25-0.52331810.180.04-10-5.29-6.291.2809000
'25/10/14135.5135.55131.5131.5-1.2-0.93.05132.24-0.56332030.160.04+10-7.12-6.121.309000
'25/10/13131.55132.95131.55132.7-1.45-1.081.04133.07-0.28271800.150.04-10-4.9-5.91.2809000
'25/10/09134.8135.7134.15134.15+0.3+0.221.16135.14-0.74171640.10.0200+2.07+2.071.3-19000
'25/10/08134.6134.6132.3133.85-1-0.741.71133.610.18141380.10.02+0.940-6.08-5.141.34010000
'25/10/07134.2135133.5134.85+3.65+2.781.14134.760.07442050.220.0600+24.3+24.31.32+110000
'25/10/03129.5131.65129.5131.2+1.6+1.231.66132.01-0.62201640.120.03-10+1.59+0.591.3209000
'25/10/02128129.6128129.6+2.6+2.051.26129.240.28281860.150.0400+2.75+2.751.3409000
'25/10/01126.3127.95126.3127+0.9+0.711.31126.430.45161390.110.0200+0.05+0.051.34+19000
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'25/09/30125.25126.4125.25126.1+2.4+1.940.93125.320.62291580.180.0400+6.93+6.931.3408000
'25/09/26127.3127.3123.6123.7-3.65-2.872.91124.13-0.35291790.160.0400-9.26-9.261.3408000
'25/09/25126.95127.7126.75127.35+0.25+0.20.75126.70.51131330.10.0200-8.91-8.911.3408000
'25/09/24128.15128.15126.8127.1-1.05-0.821.05127.81-0.56241560.150.0300-15.9-15.91.3408000
'25/09/23127128.15126.35128.15+2.6+2.071.43128.19-0.03281500.190.04+10-9.37-8.371.3408000
'25/09/22124125.55123.95125.55+1.15+0.921.29125.73-0.14111410.080.01+10+2.84+3.841.3208000
'25/09/19125.4125.4124.25124.4-0.4-0.320.92123.920.39201390.150.0300-11.2-11.21.308000