≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0053 元大電子 (還原股價) / K線圖(日)

0053 元大電子

日期: 09/18
成交價昨收漲跌價漲跌幅振幅開盤最高最低
246.8241.95+4.85+2%1.1%244.15246.8244.15
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%)
922,253萬1,09584股/筆245.4246.1 (+0.29%)
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)
511,233萬2,17523張/筆243.2+2.45 (+1.02%)

連續漲跌: 連3漲  ( +9.45元 / +3.98%)

上市指數: 47180.75 (892.75 / +1.93%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

0053 元大電子 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共4,715日｜股價已還原
成交價: 246.8元 (+4.85元/ +2%)成交張數: 91.8張成交金額: 2,253萬元
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9高
近7日新高
連3漲
(+9.45元/ +3.98%)
第905高
近3日新高
第73高
近3日新高

* 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

｜股價已還原
結算價
246.8元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年今年
01/02
~09/18
起算價237241244235245172122916359.522.614.5-141
漲跌價+9.45+5.65+3.15+12.2+1.85+75.1+125+156+184+187+224+232-+106
漲跌幅+3.98%+2.34%+1.29%+5.18%+0.76%+43.7%+102%+171%+292%+315%+994%+1602%-+75.2%
振幅3.98%4.21%7.14%9.52%20.9%54.9%109%199%308%356%1033%1666%-79.6%
成交張數2166191,2742,0734,3096,4569,5701.35萬1.78萬2.26萬4.65萬10.4萬-7,889
成交金額5,234萬1.49億3.08億4.99億10.2億14.8億19.4億23.5億27.3億30.3億40.6億55.5億-17.2億
週轉率2.06%5.9%12.1%19.8%41.1%61.6%91.2%129%170%216%443%993%-75.2%

* 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
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
'26/09/18244247244247+4.85+21.1246.080.29921,0950.080.23+40+6.99+110.31018000
'26/09/17241245241242+2.45+1.021.5240.40.64512,1750.020.12+10-20.3-19.30.27018000
'26/09/16237240237240+2.15+0.911.1238.430.45732,2290.030.17+110-54-42.90.26018000
'26/09/15238240237237-1.6-0.670.92236.540.342823,0010.090.67-5.920-246-2520.16018000
'26/09/14239239237239-2.2-0.911.04238.030.391212,9610.040.29-10.90-69.8-80.80.22018000
'26/09/11241242240241-4.85-1.970.93240.380.323972,9180.140.96+1.040-378-3770.33+118000
'26/09/10247247244246-1.5-0.611.23245.070.381351,7840.080.33-20-125-1270.32017000
'26/09/09254254248248+1.5+0.612.66246.680.33511,6390.030.1300-13.9-13.90.34+317000
'26/09/08249249246246-2.3-0.931.27245.970.01331,3820.020.08+00-17.8-17.80.34014000
'26/09/07247249247248+4.65+1.910.88247.820.19399860.040.1+10+11.6+12.60.34014000
'26/09/04242244241244+3.95+1.650.98242.850.33266950.040.06+00-0.57-0.570.33-114000
'26/09/03242243240240-2.65-1.091.32238.940.32631,5270.040.15+00-57.8-57.80.33015000
'26/09/02244245242242-4-1.620.95240.990.56891,2460.070.22-20-57.3-59.30.33-215000
'26/09/01246247245246+5.9+2.450.85246.180.07711,0840.070.17-10+5.51+4.510.35+117000
'26/08/31239240238240-3.05-1.251.01241.22-0.32401,2020.030.1+10-11-100.36016000
'26/08/28244244243244+1.95+0.810.41243.240.11451,3580.030.11+00-9.29-9.290.35016000
'26/08/27245245242242+0.4+0.171.53240.790.31491,6920.030.12+10-13.9-12.90.35-316000
'26/08/26237241237241+5+2.121.95240.420.3341,3100.030.08+1.010+2+3.010.34019000
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
'26/08/25238238232236-3.8-1.582.42236.33-0.08981,9950.050.23-3.990-49.3-53.30.33+519000
'26/08/24239240238240+1+0.421.03234.352.33961,6310.060.23+1.010-33.6-32.60.5+114000
'26/08/21236239236239+2.5+1.061.46236.541.01381,4540.030.09+1.010-21.2-20.20.48013000
'26/08/20237237234236+1.8+0.770.87235.760.291511,8520.080.35+00-134-1340.54013000
'26/08/19233236233235-4.35-1.821.46234.60.02681,8720.040.16+0.990-34.5-33.50.64-113000
'26/08/18243243238239-3.1-1.282.02238.020.41321,6590.020.08+10-4-30.63-414000
'26/08/17243243242242-0.15-0.060.74241.630.19201,1640.020.05+10+6.89+7.890.61018000
'26/08/14245245242242-0.9-0.371.132410.52521,0440.050.1300+28+280.59018000
'26/08/13244244243243+3.65+1.520.69242.860.121271,4820.090.31+2.20+54.9+57.10.59018000
'26/08/12239240238240+2.05+0.860.55239.260.1398010.050.0900+20+200.55018000
'26/08/11235237235237+0.45+0.191.03236.780.28718920.080.17+20+9+110.55018000
'26/08/10237238236237+5.25+2.270.95235.470.651081,2560.090.26-6.930+34+27.10.51018000
'26/08/07233234231232-2.8-1.191.51231.230.22229220.020.05+00-1.4-1.40.64-118000
'26/08/06232235232235-0.4-0.171.09232.90.7357270.050.08+4.840+6.71+11.50.64019000
'26/08/05236237234235+8.15+3.591.19233.860.46531,2030.040.12+00+6.58+6.580.55+219000
'26/08/04227230226227-2-0.871.42226.270.23351,1940.030.08-8.990+11+2.010.55017000
'26/08/03227230226229+1.45+0.641.74226.580.97811,3780.060.18-160+44.1+28.10.71017000
'26/07/31224227222227+20.6+9.992.562251.03421,0950.040.09-0.980-22.7-23.71.01+317000
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
'26/07/30204213204207+2.65+1.34.53205.640.511733,3500.050.36+8.070-62.1-541.02014000
'26/07/29213214203204-12.6-5.844.75206.23-1.07713,0500.020.15+9.020-49.8-40.80.88014000
'26/07/28216220216217-10.4-4.61.54215.640.49492,7920.020.11-8.020-25.1-33.10.71014000
'26/07/27227227224227-1.7-0.741.29227.62-0.21283250.080.0600+3.61+3.610.86014000
'26/07/24232233228229-5.65-2.411.9227.830.45641,8910.030.15-90-0.13-9.120.86014000
'26/07/23236236233234+0.75+0.321.37235.1-0.26191,6210.010.04-0.990-3.85-4.841.02014000
'26/07/22236237234234+3+1.31.26234.56-0.35292,2160.010.07+0.020+4.66+4.681.04014000
'26/07/21227231227231+7.9+3.541.73231.1-0.15551,6910.030.13+0.020-16.8-16.81.04014000
'26/07/20223223217223+1.1+0.52.59220.21.19782,5060.030.17+0.030-32.4-32.41.04014000
'26/07/17230230222222-16.2-6.833.53221.10.291022,9810.030.23+0.030-41.9-41.91.04+114000
'26/07/16236239234238-1.85-0.771.98239.17-0.49181,4110.010.04+0.010-10-101.04013000
'26/07/15237240237240+6.95+2.981.44239.210.27341,9100.020.08+0.060-6.64-6.581.04013000
'26/07/14238238229233-6.3-2.634.08234.55-0.71942,9080.030.22+2.060-48.5-46.41.04-213000
'26/07/13243243239239+2.2+0.931.75238.480.3502,2180.020.12-0.960-9.06-101+315000
'26/07/09240241237237-1.8-0.751.8238.29-0.54372,5760.010.09-0.940-16.5-17.51.02012000
'26/07/08238240237239+1.15+0.481.24240.09-0.54362,2250.020.08+0.010-13.6-13.51.04012000
'26/07/07246248238238-8.9-3.614239.14-0.63661,9670.030.16+140-15.9-1.891.03+112000
'26/07/06247249246247-0.85-0.341.52245.660.36702,1740.030.17-2.070+26.1+24.10.78011000
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
'26/07/03244249243247-1.1-0.442.13247.64-0.1241,5880.010.06+0.010-4.31-4.30.82011000
'26/07/02247248246248-1.5-0.60.88248.270.09292,1550.010.07+0.010-20.6-20.60.82011000
'26/07/01250250247250+3.8+1.541.04250.17-0.07302,3840.010.07+0.010-7.21-7.20.82011000
'26/06/30247247246246+9.35+3.950.55243.960.91185490.030.0400+1.37+1.370.82-111000
'26/06/29238240236237+3.35+1.431.43236.87-0.01863,3220.030.21+0.020-46.7-46.70.82012000
'26/06/26241242234234-11.2-4.583.35234.21-0.3367350.050.09-20-13.3-15.30.82+112000
'26/06/25246246244245+1.55+0.640.97243.950.31225120.040.05+0.280+1.46+1.740.85011000
'26/06/24245245242243-7.55-3.010.98243.070.03592,2960.030.14+0.060-27-26.90.85+111000
'26/06/23254254250251-1.45-0.581.8249.90.32322,1650.010.08-0.990-2.98-3.971.05010000
'26/06/22249254249252+7.2+2.941.92253.71-0.62401,8980.020.1+0.10+5.02+5.121.07010000
'26/06/18245245244245+2.95+1.220.39245.69-0.3261,7540.010.06-0.990+0.24-0.751.06010000
'26/06/17240242240242+0.2+0.080.93242.81-0.33332,1130.020.08+0.030-3.84-3.811.08010000
'26/06/16241243240242+0.9+0.370.91243.13-0.55392,1580.020.1+0.010-3.52-3.511.08010000
'26/06/15240241239241+6.95+2.970.85240.70.08344910.070.08-0.040+20.5+20.51.08010000
'26/06/12237237233234+6.25+2.741.62233.830.05783,3840.020.18-0.890-52.9-53.81.08010000
'26/06/11228230223228+0.4+0.183.26227.78-0.041132,6940.040.26+6.120-55.6-49.51.1010000
'26/06/10238238227227-10.6-4.484.37227.91-0.27593,0530.020.14-7.780-36.7-44.51.09010000
'26/06/09234238234238+7.05+3.051.82236.850.46842,3060.040.2-0.970-30.4-31.41.24010000
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
'26/06/08229232225231-8.4-3.512.84230.80.04972,0300.050.22+3.020-26.8-23.81.26010000
'26/06/05242242237239-4.65-1.912.09239.190.05651,9930.030.16-8.990-10.4-19.41.2+110000
'26/06/04247247244244-4.55-1.831.45242.840.46341,6440.020.08-10-22-231.3809000
'26/06/03248249248248+5.15+2.120.55248.120.15231,1820.020.06+20-6.63-4.631.409000
'26/06/02245247242243-1.4-0.572.1243.84-0.2421,5690.030.1-0.050-0.62-0.661.3609000
'26/06/01246246244245+3.55+1.470.87243.350.57371,7480.020.09+00-12-121.3609000
'26/05/29241242239241+7.35+3.141.26240.610.24295660.050.07+20-0.65+1.351.3609000
'26/05/28242243233234-4.95-2.074.04234.64-0.34302690.110.07-10-4.37-5.371.3209000
'26/05/27243243238239+3.85+1.642.02238.650.06322550.130.08-10-10.2-11.21.3409000
'26/05/26236236234235-0.4-0.170.85234.180.33192580.070.04-10-9.2-10.21.3609000
'26/05/25230235230235+9.5+4.212.5235.260.04462850.160.11+10+18.5+19.51.3809000
'26/05/22225226224226+3.6+1.620.94226.28-0.19272500.110.06+00+8.69+8.691.3609000
'26/05/21220222220222+10+4.710.94220.640.72252350.10.05+20+15.8+17.81.3609000
'26/05/20214214212212001.25212.090.08152200.070.0300+4.66+4.661.3209000
'26/05/19218218212212-5.95-2.732.41212.95-0.33171780.10.04-10-12.7-13.71.32+29000
'26/05/18214218214218-3.1-1.41.97217.890.14492950.170.1+270-21+6.031.3407000
'26/05/15225227221221-2.5-1.122.55219.450.84342360.140.08+30+1.18+4.190.807000
'26/05/14225225223224+2.4+1.080.81223.240.2591610.060.0200-3.28-3.280.7407000
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
'26/05/13219222219221-3.5-1.561.31220.610.36272190.120.0600+4.29+4.290.7407000
'26/05/12224226221225+0.65+0.291.94224.120.35562300.240.1200+36.5+36.50.7407000
'26/05/11224225223224+2.2+0.990.97223.170.48305150.060.0700+7.95+7.950.7407000
'26/05/08221225220222-3.45-1.532.17221.830.1502630.190.11-200+6.42-13.60.7407000
'26/05/07226226224226+5.8+2.640.82224.280.54482490.190.11-10-23.3-24.31.1407000
'26/05/06222223217220+3.4+1.572.38219.430.12352460.140.08+20+2.99+4.991.1607000
'26/05/05218219216216-1.8-0.831.22217.94-0.76202550.080.0400+3.84+3.841.1207000
'26/05/04214219214218+8.85+4.232.44218.45-0.16373030.120.08+30-7-41.1207000
'26/04/30211211209209+1.8+0.871.01206.831.16298940.030.06+90-19.2-10.21.0607000
'26/04/29207210206207-4.05-1.911.84208.4-0.46402250.180.08+60+18+240.8807000
'26/04/28214214212212-1.55-0.731.27210.190.62272220.120.06-50-12.4-17.40.7607000
'26/04/27210215210213+6.45+3.122.54211.250.84412470.170.09+10-6.98-5.980.8607000
'26/04/24205207202207+8.75+4.422.25206.74-0.07352320.150.07+40+12.7+16.70.8407000
'26/04/23204205196198-0.1-0.054.42198.26-0.21622450.250.12-240+31.7+7.710.7607000
'26/04/22198200198198+0.1+0.051.01198.55-0.3142260.060.03-20+0.38-1.621.2407000
'26/04/21195198195198+3.4+1.751.39196.870.5172210.070.0300-1.15-1.151.2807000
'26/04/20194195194194+2.6+1.360.86192.650.93202190.090.0400+6.06+6.061.2807000
'26/04/17194194192192-2.65-1.361.18191.160.36172020.080.0300-8.7-8.71.2807000
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
'26/04/16192194191194+4+2.11.81193.20.67272390.110.05-10-4.92-5.921.2807000
'26/04/15192192190190+2.2+1.170.96190.72-0.12242540.090.0500-10.8-10.81.307000
'26/04/14187188186188+5.95+3.261.26187.890.22242800.080.04-10+2.47+1.471.307000
'26/04/13183184182182-0.4-0.220.63183.05-0.38542910.190.100+40.1+40.11.3207000
'26/04/10182183181183+3.65+2.041.06182.99-0.13583650.160.11-10+47.3+46.31.3207000
'26/04/09179179179179+1.2+0.670.28179.14-0.02142060.070.03-10-3.48-4.481.3407000
'26/04/08175178175178+9.45+5.611.9178.29-0.22383810.10.07+20+21.8+23.81.36-17000
'26/04/07169169168168+2.5+1.510.87168.92-0.28161780.090.03-30+4.37+1.371.32-28000
'26/04/02170170166166-2.2-1.312.35164.810.69101670.060.0200-4.89-4.891.38010000
'26/04/01164169164168+7.95+4.962.87168.6-0.27291950.150.05+2.770+6.36+9.121.38010000
'26/03/31163163160160-5.7-3.441.811600.12272180.120.04-30+3.05+0.051.33010000
'26/03/30165166164166-2.1-1.251.07164.560.81172060.080.03-0.170-5.27-5.441.39010000
'26/03/27167168166168-2.95-1.730.97168.23-0.14201960.10.03+3.010-7.64-4.641.39010000
'26/03/26172173171171+0.45+0.261.03169.610.78131830.070.02-0.20-6.9-7.11.33010000
'26/03/25172172170170+3.75+2.250.93170.140.21132080.060.02+20+1.48+3.481.33010000
'26/03/24168168165167+0.9+0.541.66165.410.8162290.070.03-20-4.99-6.991.29010000
'26/03/23166167165166-5.85-3.410.93166.12-0.16522560.20.09-10-39.4-40.41.33010000
'26/03/20170172169172001.69170.390.76322180.150.0500-17.6-17.61.35010000
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
'26/03/19172173172172-2.15-1.240.58171.20.29141710.080.02-10-3.68-4.681.35010000
'26/03/18174175174174+2.45+1.430.88174.71-0.49652560.250.11-0.130-31.2-31.31.37010000
'26/03/17172172171171+2.35+1.390.59171.6-0.12112160.050.02-0.080-6.34-6.421.38010000
'26/03/16170170168169-0.55-0.321168.390.39181960.090.0300-0.8-0.81.38010000
'26/03/13167170167170-1.15-0.671.43169.270.19262000.130.04+50-15.1-10.11.38010000
'26/03/12173173170171-2.7-1.561.5170.120.37156170.020.0300-13.1-13.11.28010000
'26/03/11168174168173+7.6+4.583.5173.380.04432370.180.07+200-16.7+3.321.28010000
'26/03/10166168164166+5.75+3.592.22165.330.31362240.160.06-13.90+13.1-0.830.88010000
'26/03/09163163159160-9.5-5.62.33161.2-0.69862850.30.14-9.750+8.15-1.61.15+110000
'26/03/06169171169170-0.75-0.441.38169.560.02171960.090.03-1.170-5.64-6.811.3509000
'26/03/05168174168170+5.4+3.273.06170.310.02352270.150.0600+10.7+10.71.3709000
'26/03/04167169165165-9-5.172.13165.32-0.22367880.050.06+9.160-24.3-15.21.3709000
'26/03/03179179174174-4.35-2.442.58173.040.52537850.070.09-60-16.3-22.31.19+19000
'26/03/02177179177178-1.1-0.611.34177.730.32212560.080.04-2.030-6.6-8.631.3108000
'26/02/26180180178179001.39179.230.09242500.10.04+10+2.36+3.361.3508000
'26/02/25176180176179+4.05+2.312.02179.68-0.16242250.110.04-0.920-0.45-1.361.3308000
'26/02/24171176171175+4.85+2.843.2175.36-0.01372390.150.06+40+13.9+17.91.3508000
'26/02/23171172170170+1.45+0.861.18169.60.53292740.110.05-40-17.5-21.51.2708000
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
'26/02/11168170168169+2.95+1.781.35169.57-0.31311940.160.05+10+21.7+22.71.3508000
'26/02/10166166165166+3.4+2.090.77166.6-0.3322090.160.0500+4.92+4.921.3308000
'26/02/09163164162163+4+2.520.69162.30.25302150.140.05-10+15+141.3308000
'26/02/06158159156159-0.1-0.061.7158.650.03152310.060.02+20+2.28+4.281.3508000
'26/02/05160160158159-2.6-1.611.12158.290.32172150.080.03-20-0.03-2.031.3108000
'26/02/04161162161161+0.35+0.220.71161.41-0.01181960.090.03+30+1.54+4.541.3508000
'26/02/03162162159161+2.8+1.771.52161.45-0.25391530.250.06-20-1.48-3.481.2908000
'26/02/02158159157158-3.3-2.041.24158.010.15342560.130.05-1.090+2.38+1.291.3308000
'26/01/30161162160162-1.95-1.191.07160.120.89242620.090.0400-7.6-7.61.35+18000
'26/01/29166166163164-0.5-0.31.92162.740.46472240.210.0800-12.6-12.61.3507000
'26/01/28161164161164+2.75+1.711.67164.46-0.28242290.110.04+10+9.22+10.21.3507000
'26/01/27160162160161+1.55+0.970.72161.51-0.16212160.10.0300+5.4+5.41.3307000
'26/01/26160161160160-0.25-0.160.91159.76-0.04626270.10.1+60+22.4+28.41.3307000
'26/01/23159160159160+1.7+1.070.98159.750.13244370.050.04+20-8.67-6.671.2107000
'26/01/22158159158158+2.35+1.510.99158.26-0.01185560.030.0300-4.98-4.981.1707000
'26/01/21157158156156-1.3-0.831.24155.230.43287120.040.04+1.080-9.88-8.81.17+17000
'26/01/20156158156157+0.1+0.061.08158.17-0.62163100.050.03+0.930-1.64-0.711.1506000
'26/01/19156157155157+1.1+0.711.35157.2-0.06253950.060.04-10-11.3-12.31.1306000
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
'26/01/16154156154156+4+2.631.78156.05-0.03173940.040.03-0.940-0.9-1.841.1506000
'26/01/15153153151152-0.7-0.460.85152.32-0.21143810.040.02-10-3.56-4.561.1706000
'26/01/14153153152153+0.3+0.20.56153.61-0.6192970.070.0300+6+61.1906000
'26/01/13154154152152+1.6+1.061.23152.46-0.04174300.040.03-10-1.94-2.941.1906000
'26/01/12152152151151+0.3+0.20.96151.57-0.51363160.110.0500+13+131.2106000
'26/01/09150151148150+0.5+0.332.57150.020.32451730.260.07+10-18.1-17.11.21-16000
'26/01/08151151150150-0.85-0.561.16150.57-0.38291690.170.04+3.980+4.15+8.131.19-17000
'26/01/07151151150151-0.15-0.10.66151.1-0.17261510.170.04-0.910+8.14+7.231.1108000
'26/01/06149151149151+1.85+1.241.54152.41-0.93321510.210.05+20+17.5+19.51.13+18000
'26/01/05147150147149+5.5+3.832.05149.35-0.13332040.160.0500+5.46+5.461.0907000
'26/01/02142144142144+2.75+1.951.35144.25-0.42341990.170.0500+4.49+4.491.09+17000
'25/12/31141141141141+1+0.710.54141.7-0.57201500.130.0300+1.42+1.421.0906000
'25/12/30139140139140-0.4-0.290.82139.860.03191840.10.0300+4.14+4.141.0906000
'25/12/29139140139140+2.15+1.561.12140.35-0.04301600.190.04-10+12.5+11.51.11-16000
'25/12/26138138138138+1.25+0.910.37138.82-0.48231900.120.0300+12.3+12.31.1307000
'25/12/24137138137137-0.2-0.150.91137.67-0.56141620.090.0200+3.58+3.581.1307000
'25/12/23137137137137+1.35+0.990.33137.090.01121410.080.02-0.030-0.48-0.51.1307000
'25/12/22135136135136+2+1.50.82136.03-0.21211670.130.0300+6.95+6.951.13-17000
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
'25/12/19134134134134+1.55+1.170.57133.260.37101330.080.01-10-2.68-3.681.1308000
'25/12/18132133132132-0.6-0.450.56132.36-0.12111410.080.0100-5.17-5.171.1508000
'25/12/17134134133133-0.65-0.490.71132.650.11141440.090.02-20-5.02-7.021.1508000
'25/12/16134134132133-1.1-0.821.3132.970.36161670.10.02-10-5.65-6.651.19+28000
'25/12/15134135134135-3.1-2.250.8134.83-0.21111280.090.02+0.30+2.65+2.951.2106000
'25/12/12137138136138+0.85+0.620.95137.090.41131230.110.0200-1.07-1.071.206000
'25/12/11139139136137-1.75-1.261.88136.440.26161780.090.02-10-1.07-2.071.206000
'25/12/10138139138139+1.3+0.950.91138.65-0.07171590.110.02+10-1.73-0.731.2206000
'25/12/09137138137137+0.05+0.040.261370.1861460.040.0100-1.08-1.081.206000
'25/12/08136137135137+2.15+1.591.33137.8-0.44141430.10.02-10+1.5+0.51.206000
'25/12/05135135134135+1.55+1.160.82135.68-0.47181260.140.02+20+7.57+9.571.2206000
'25/12/04135135134134-0.6-0.450.97134.4-0.67111290.090.0200-4-41.1806000
'25/12/03134135134134+1.6+1.210.98134.67-0.43261320.190.03-10+8.09+7.091.1806000
'25/12/02133134132132-0.8-0.61.46133.3-0.6141130.120.0200-2.9-2.91.2+16000
'25/12/01134134133133-1.5-1.111.19132.290.76221610.140.0300-0.13-0.131.205000
'25/11/28134135133135+1.7+1.281.09133.940.64131420.090.0200-0.89-0.891.205000
'25/11/27132134132133+1.8+1.371.56133.35-0.19121200.10.0200+0.16+0.161.205000
'25/11/26131132131131+1.5+1.161.08132.75-1.1371320.280.05+10+17.1+18.11.205000
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
'25/11/25130130129130+1.95+1.530.74130-0.15121090.110.02-10-1.27-2.271.1805000
'25/11/24128128127128+0.15+0.120.55127.060.62201210.160.03-0.010+0.88+0.871.205000
'25/11/21129129128128-5.85-4.381.2127.350.27412340.180.05+0.10-29.7-29.61.205000
'25/11/20133134132134+4.84+3.761.03136.30.18251500.170.03+30-13.5-10.51.205000
'25/11/19130130129129-1.08-0.830.94131.210.3201350.150.03+1.020-11.5-10.41.1405000
'25/11/18132132129130-3.52-2.641.94132.180.39422010.210.06-30+0.14-2.861.1205000
'25/11/17134134133133+0.39+0.291.03136.040.19221480.150.03-10+6.12+5.121.18-55000
'25/11/14133133132133-3.18-2.340.93135.440.34231820.130.0300-16.1-16.11.2+210000
'25/11/13137137135136-0.59-0.430.82138.570.4217980.170.02-20-7.35-9.351.208000
'25/11/12135137135137+1.12+0.831.26139.170.42181160.160.0300-6.88-6.881.2408000
'25/11/11138138136136-0.24-0.181.48138.530.05181180.150.0300+1.74+1.741.2408000
'25/11/10135136135136+0.73+0.541.23139.22-0.27171160.150.0200+2.86+2.861.2408000
'25/11/07135135134135-1.86-1.360.93137.640.33201480.140.03+0.010-1.19-1.181.2408000
'25/11/06136137136137+1.76+1.30.72139.020.7111140.10.0200-0.76-0.761.2408000
'25/11/05135135133135-2.54-1.851.49138.27-0.051372090.650.19+70-8.72-1.721.2408000
'25/11/04140140138138-0.88-0.641.83140.81-0.01321380.230.05-50-9.65-14.71.108000
'25/11/03139139138139-0.83-0.60.63142.09-0.28381540.250.05-1.980-23.2-25.21.208000
'25/10/31138140138139+1.17+0.851.03141.540.71311610.190.04+60+0.12+6.121.2408000
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
'25/10/30139140138138-0.93-0.671.16141.68-0.23391780.220.06-60-17.7-23.71.1208000
'25/10/29139139138139+2.49+1.820.64141.880.3281650.170.0400-18.1-18.11.2408000
'25/10/28137138137137-0.39-0.290.64139.670.06391430.270.05+10-25.7-24.71.2408000
'25/10/27136137136137+3.77+2.820.48139.670.34202020.10.0300+7.61+7.611.2208000
'25/10/23133134133133-0.49-0.370.58136.42-0.09211630.130.03-10-8.48-9.481.2208000
'25/10/22134134134134-1.86-1.370.65137.23-0.31241460.160.0300-3.5-3.51.2408000
'25/10/21136136135136+1.27+0.950.76138.190.37261840.140.0400+9.77+9.771.2408000
'25/10/20133135133134+1.42+1.071.8137.86-0.33452020.220.0600-19.3-19.31.24-48000
'25/10/17134134133133-2.05-1.520.91135.280.49381920.20.05+0.020-28.7-28.71.24012000
'25/10/16133135133135+3.42+2.61.45137.570.35522100.250.07+10-8.22-7.221.3+312000
'25/10/15131132129132+2.98+2.321.71135.25-0.52331810.180.04-10-5.29-6.291.2809000
'25/10/14133133129129-1.17-0.93.05132.24-0.56332030.160.04+10-7.12-6.121.309000
'25/10/13129130129130-1.42-1.081.04133.07-0.28271800.150.04-10-4.9-5.91.2809000
'25/10/09132133131131+0.29+0.221.16135.14-0.74171640.10.0200+2.07+2.071.3-19000
'25/10/08132132129131-0.98-0.741.71133.610.18141380.10.02+0.940-6.08-5.141.34010000
'25/10/07131132131132+3.57+2.781.14134.760.07442050.220.0600+24.3+24.31.32+110000
'25/10/03127129127128+1.56+1.231.66132.01-0.62201640.120.03-10+1.59+0.591.3209000
'25/10/02125127125127+2.54+2.051.26129.240.28281860.150.0400+2.75+2.751.3409000
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
'25/10/01124125124124+0.88+0.711.31126.430.45161390.110.0200+0.05+0.051.34+19000
'25/09/30122124122123+2.35+1.940.93125.320.62291580.180.0400+6.93+6.931.3408000
'25/09/26125125121121-3.57-2.872.91124.13-0.35291790.160.0400-9.26-9.261.3408000
'25/09/25124125124125+0.24+0.20.75126.70.51131330.10.0200-8.91-8.911.3408000
'25/09/24125125124124-1.03-0.821.05127.81-0.56241560.150.0300-15.9-15.91.3408000
'25/09/23124125124125+2.54+2.071.43128.19-0.03281500.190.04+10-9.37-8.371.3408000
'25/09/22121123121123+1.12+0.921.29125.73-0.14111410.080.01+10+2.84+3.841.3208000