≡
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(周)

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 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987周｜股價已還原
周成交價: 246.8元 (+5.65元/ +2.34%)成交均張: 124張/日成交均額: 2,972萬元/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
歷史次高
-
首日上漲
(+5.65元/ +2.34%)
第160高
近2周新低
第7高
近2周新低

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
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
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
26W385239247237247+5.65+2.344.21245.760.420.620.121.490.300-0.38-0.380.3100.02000
26W375247254240241-2.5-1.035.89240.550.250.650.131.590.32+00-0.52-0.520.33+00.02000
26W365239247238244+0.15+0.063.76243.180.190.290.060.70.1400-0.12-0.120.3300.01000
26W355239245232244+4.55+1.95.67242.030.60.320.060.770.1500-0.1-0.110.35+00.02000
26W345243243233239-3.3-1.364.42238.030.390.310.060.730.15+00-0.19-0.180.4800.01000
26W335237245235242+10.5+4.534.31241.440.330.40.080.950.1900+0.15+0.140.5900.02000
26W325227237226232+4.4+1.944.77230.540.520.230.050.520.1-0.020+0.07+0.050.64+00.02000
26W315227227203227-1.5-0.6610.5226.990.160.360.070.770.15+0.010-0.16-0.151.01+00.02000
26W305223237217229+7.1+3.28.82228.440.180.240.050.560.11-0.010-0.05-0.060.8600.01000
26W295243243222222-15.2-6.438.95221.9-0.070.30.060.690.14+00-0.12-0.111.04+00.01000
26W284247249237237-10.4-4.25.09237.8-0.340.210.050.510.13+0.010-0.02-0.011.02+00.01000
26W275238250236247+13.9+5.955.91247.030.150.190.040.450.09+00-0.08-0.080.8200.01000
26W265249254234234-11.4-4.678.57233.62-0.050.190.040.470.0900-0.04-0.040.82+00.01000
26W254240245239245+11+4.72.76245.62-0.280.130.030.320.0800+0.01+0.011.0600.01000
26W245229238223234-5.35-2.246.41233.830.050.430.090.990.200-0.2-0.21.0800.01000
26W235246249237239-1.9-0.795.24238.810.210.20.040.490.1-0.010-0.05-0.061.2+00.01000
26W225230243230241+15.3+6.85.78241.040.070.160.030.370.07+00-0.01-0.011.3600.01000
26W215214226212226+4.55+2.066.71225.660.090.130.030.290.06+0.0300+0.021.36+00.01000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W205224227219221-0.75-0.343.72220.290.450.160.030.350.07+00+0.05+0.050.800.01000
26W195214226214222+12.8+6.125.78222.12-0.030.190.040.420.08-0.020-0.02-0.030.7400.01000
26W184210215206209+2.65+1.284.11208.110.540.140.030.290.07+0.010-0.02-0.011.0600.01000
26W175194207194207+14.8+7.696.8206.250.170.150.030.290.06-0.020+0.05+0.030.8400.01000
26W165183194182192+9.1+4.986.65191.560.150.150.030.270.0500+0.02+0.021.2800.01000
26W154169183168183+16.8+10.19.22183.05-0.160.130.030.220.0600+0.07+0.071.3200.01000
26W144165170160166-2.05-1.225.77165.390.340.080.020.130.0300001.3800.01000
26W135166173165168-3.7-2.154.25167.490.30.110.020.190.04+00-0.06-0.061.3900.01000
26W125170175168172+2.1+1.244.22171.410.170.140.030.240.0500-0.06-0.061.3500.01000
26W115163174159170008.84169.520.050.210.040.340.07+00-0.02-0.021.38+00.01000
26W105177179165170-9.8-5.468.05169.370.130.160.030.280.0600-0.04-0.041.35+00.01000
26W094171180170179+10.3+6.125.92179.190.120.110.030.20.05+00001.3500.01000
26W073163170162169+10.4+6.524.73169.25-0.120.090.030.160.0500+0.04+0.041.3500.01000
26W065158162156159-2.85-1.763.68158.620.050.120.020.20.0400+0+01.3500.01000
26W055160166160162+1.6+13.75161.270.180.180.040.290.06+0.010+0.02+0.021.35+00.01000
26W045156160155160+3.95+2.533.08159.99-0.030.110.020.180.04+00-0.04-0.031.21+00.01000
26W035152156151156+5.5+3.653.72156.43-0.280.10.020.160.0300+0.01+0.011.1500.01000
26W025147151147150+6.85+4.772.89150.89-0.260.170.030.250.05+0.010+0.02+0.021.2100.01000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26W014139144139144+5.5+3.983.91144.01-0.250.10.030.150.0400+0.02+0.021.0900.01000
25W524135138135138+4.4+3.292.5138.58-0.310.070.020.10.0200+0.02+0.021.1300.01000
25W515134135132134-3.9-2.832.36133.610.10.060.010.080.0200-0.02-0.021.13+00.01000
25W505136139135138+2.6+1.932.59137.550.070.070.010.090.0200001.200.01000
25W495134135132135+0.25+0.191.89135.43-0.280.090.020.120.02+00+0.01+0.011.22+00.01000
25W485128135127135+7.1+5.565.79134.85-0.030.090.020.120.0200+0.02+0.021.200000
25W475134134128128-5.21-3.925.14127.360.270.150.030.20.04+00-0.05-0.051.200000
25W465135138132133-2.15-1.594.02135.640.190.090.020.130.0300-0.03-0.031.2+00.01000
25W455139140133135-4.35-3.125.02137.910.140.240.050.330.07+00-0.04-0.041.2400.01000
25W445136140136139+6.11+4.592.42142.220.230.160.030.220.04+00-0.05-0.051.2400.01000
25W434133136133133+0.34+0.262.57136.42-0.090.120.030.160.0400-0.02-0.021.2200.01000
25W425129135129133+1.76+1.344.88136.09-0.10.180.040.250.05+00-0.05-0.051.24+00.01000
25W413131133129131+2.89+2.252.59134.37-0.160.070.020.10.03+00+0.02+0.021.300.01000
25W404122129122128+7.34+6.065.17130.960.180.090.020.120.0300+0.01+0.011.32+00.01000
25W395121125121121-0.68-0.563.66123.84-0.110.10.020.130.03+00-0.04-0.041.3400.01000
25W385119123119122+2.45+2.053.4124.47-0.060.10.020.120.0200-0.05-0.051.300.01000
25W375115120114119+6.21+5.55.5121.91-0.010.090.020.110.0200+0+01.3+00.01000
25W365112113110113-0.2-0.172.29115.77-0.190.060.010.070.01+00-0.0101.300.01000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
25W355110114110113+3.72+3.393.22115.660.080.070.010.080.02+000+01.2200.01000
25W345112113108109-2.93-2.614.48111.930.020.120.020.140.03+00+0.02+0.021.18+00.01000
25W335111113110112+1.08+0.972.42114.9600.070.010.080.02+00+0.01+0.011.0200.01000
25W325107111106111+3.91+3.645.05114.16-0.270.10.020.110.0200+0.02+0.020.98+00.01000
25W315108108105107+0.68+0.642.66110.49-0.580.080.020.090.02+00+0.04+0.041.0400.01000
25W305106107105107+2.05+1.962.1109.55-0.370.070.010.080.0200+0.01+0.010.9600.01000
25W295102107101105+1.42+1.375.07108.21-1.080.120.020.120.02+0.010+0.04+0.040.9800.01000
25W285101103100103+1.47+1.443.22105.79-0.180.060.010.060.0100+0.02+0.020.8600.01000
25W275100103100102+1.61+1.612.68104.010.090.060.010.070.01-0.010+000.88+00.01000
25W26595.810195.6100+2.79+2.865.42103.2-0.730.080.020.080.0200+0.03+0.031+00000
25W25596.799.296.397.4-0.15-0.152.91100.53-0.930.080.020.070.01+00+0.03+0.040.9400000
25W24595.49994.797.6+3.08+3.264.5599.620.130.080.020.080.02+00+0.04+0.041.0200000
25W23591.394.991.294.5+1.08+1.154.0396.7-0.10.040.010.040.0100+0+00.9600000
25W22493.693.788.893.4-0.05-0.055.2394.890.640.030.010.030.0100+0.01+00.9600000
25W21594.794.792.893.5-1.27-1.342.0195.78-0.240.030.010.030.01+00+0+0.01100000
25W20591.295.191.294.7+4.25+4.74.2797.04-0.20.070.010.070.01-0.010+0-0.010.9400000
25W19590.590.587.690.5+0.88+0.983.2292.59-0.10.090.020.080.02+0.010+0.01+0.011.1500000
25W18485.789.685.789.6+3.91+4.574.5792.04-0.480.040.010.030.0100+0.01+0.011.0400000
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
25W17582.686.280.185.7+2.69+3.247.3187.65-0.060.040.010.030.01+000+01.0400000
25W16585.186.182.683-0.29-0.354.1784.640.250.080.020.070.01-0.020+0.01-0.010.97+00000
25W1558283.373.483.3-7.82-8.5910.986.06-1.070.190.040.160.03+0.010-0.01+01.4600000
25W14391.191.988.891.1-1.56-1.693.3293.29-0.150.060.020.060.02-0.010-0.01-0.011.2100000
25W13595.596.592.292.7-2.79-2.924.5194.680.070.050.010.050.0100001.3400000
25W12595.396.394.195.5+1.22+1.32.3997.62-0.020.040.010.040.0100-0.01-0.011.39+00000
25W11595.996.892.994.2-3.18-3.263.9795.930.440.070.010.070.0100+0+01.3900000
25W10598.299.196.497.4-3.13-3.112.6899.220.380.080.020.080.02+00-0.05-0.051.4100000
25W094102103101101-2.84-2.742.27102.030.750.040.010.040.0100-0.01-0.011.3700000
25W085102104102103+2.25+2.222.22106.12-0.40.10.020.110.02+0.010+0.01+0.021.4300000
25W075103104101101-2.69-2.592.68103.090.30.10.020.10.02-0.020+0.04+0.020.8600000
25W06510210498.9104-1.12-1.074.99106.45-0.280.090.020.10.02+00-0.04-0.041.1900000
25W043104105103105+0.29+0.282.01107.030.250.050.020.050.0200+0.02+0.021.1200000
25W03510210599.5105+1.86+1.815.04105.051.820.070.010.070.0100-0.02-0.031.1200000
25W025102106102103+1.42+1.44.15104.80.290.10.020.110.02+0.010+0.02+0.031.18+00000
25W014102103100101-1.27-1.242.72103.290.350.040.010.040.0100+001.0500000
24W525101103100103+3.08+3.092.16105.15-0.190.150.030.160.03+00+0.01+0.011.1300000
24W51510210299.599.6-1.56-1.552.85100.840.940.050.010.050.01+00+0+01.0400000
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
24W50510110299.8101+0.49+0.491.81030.390.050.010.050.0100+0+0100000
24W4959810297.9101+4.5+4.684.12103.08-0.170.070.010.070.0100+0.03+0.021.0200000
24W48510010095.296.1-3.18-3.25.0797.80.510.090.020.090.02-0.010-0.03-0.031.1100000
24W47599.899.897.199.3+0.54+0.542.67101.270.280.080.020.080.02+0.010-0.02-0.011.22+00000
24W4651021029898.8-4.12-4.014.05102.590.40.070.010.070.01+00-0.02-0.011.0500000
24W45599.110398.4103+4.99+5.095106.890.380.110.020.120.02-0.010-0.02-0.030.9600000
24W44410210295.797.9-3.26-3.225.88102.17-0.070.090.020.090.02+00-0.02-0.021.2100000
24W435102103101101-0.91-0.891.78105.62-0.110.060.010.060.0100001.1500000
24W42598.810398.3102+3.4+3.454.71106.070.360.110.020.120.02+00+0.04+0.041.18+00000
24W41495.498.795.498.7+4.22+4.473.5102.94-0.040.080.020.080.02+0.010+0.04+0.051.1600000
24W40395.595.593.694.5-2.97-3.051.9298.210.290.060.020.060.0200000.93+00000
24W39593.798.393.797.4+3.69+3.944.86100.820.770.120.020.120.02+0.010+0.05+0.050.9600000
24W38491.994.79193.7+1.73+1.884.0697.640.110.040.010.040.0100+0+00.800000
24W37588.692.387.892+1.73+1.914.9995.98-0.030.060.010.060.0100+0.01+0.010.8100000
24W36593.99488.390.3-3.88-4.126.0693.780.390.110.020.10.0200-0.01-0.010.8100000
24W35594.394.692.694.2+0.91+0.982.0697.680.530.050.010.050.01-0.0100-0.010.8300000
24W34594.595.292.593.3-1.15-1.222.8497.46-0.220.090.020.090.0200-0.01-0.010.9400000
24W33590.694.890.694.4+4.22+4.684.6898.4500.070.010.070.0100-0.02-0.020.87+00000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
24W32586.39182.590.2-0.53-0.589.4193.930.130.250.050.220.04+0.010-0.05-0.040.900000
24W31593.39689.790.7-2.49-2.676.7493.411.260.190.040.180.04-0.020-0.06-0.080.74+00000
24W30395.997.392.193.2-4.22-4.335.3696.111.120.130.040.130.04+00-0.04-0.041.0800000
24W29510410497.497.4-4.27-4.26.69100.361.220.20.040.210.0400-0.1-0.10.8400000
24W285100106100102+1.49+1.485.41106.24-0.180.220.040.240.05-0.010-0.12-0.130.7300000
24W27510110196.9100+2.54+2.63.83104.10.380.130.030.130.03+0.010-0.04-0.040.9100000
24W26597.497.994.397.7-0.14-0.153.68101.220.620.130.030.130.03-0.010-0.08-0.090.7400000
24W25594.69993.897.8+3.26+3.455.48102.17-0.170.220.040.220.04+00-0.1-0.10.8400000
24W24490.594.69094.6+4.75+5.295.1397.790.820.090.020.090.02-0.010-0.01-0.020.8900000
24W23587.99186.989.8+3.26+3.774.6593.390.280.090.020.080.02+00-0.02-0.021.0700000
24W22589.590.386.686.6-2.35-2.644.2689.870.420.080.020.080.0200-0.04-0.041.0700000
24W21585.888.985.588.9+2.83+3.293.9692.450.270.060.010.060.01-0.010+0.01+01.18+00000
24W20584.387.783.986.1+2.83+3.44.4989.710.040.130.030.120.02+00+0.02+0.021.0900000
24W19582.483.982.383.2+1.82+2.241.9486.93-0.150.060.010.050.0100+0.02+0.02100000
24W18481.683.180.781.4+0.05+0.062.9584.97-0.080.060.020.050.0100+0.02+0.021.0200000
24W17577.58277.281.4+2.64+3.356.2184.50.410.090.020.080.02+0.010-0.02-0.011.0400000
24W16583.683.777.778.7-5.75-6.817.1581.630.570.090.020.080.0200-0.03-0.040.8900000
24W15583.485.183.284.5+1.39+1.672.2588.44-0.390.10.020.080.02+0.010+0.01+0.020.9800000
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
24W14382.483.481.883.1+0.77+0.931.9886.71-0.070.050.020.050.02-0.010+0-0.010.8600000
24W13582.382.781.482.3-0.05-0.061.5186.49-0.750.070.010.060.01+00+0.02+0.021.0200000
24W12579.682.679.682.4+2.45+3.063.7886.53-0.730.070.010.060.01+00+0.01+0.020.9800000
24W11580.381.479.579.9-0.34-0.422.3982.950.480.110.020.090.02+0.010+0.02+0.030.92+00000
24W10576.483.376.480.3+5.13+6.839.2584.43-0.870.150.030.130.03+00+0.03+0.030.800000
24W09475.175.674.775.1-0.29-0.381.2178.62-0.340.040.010.030.0100-0.02-0.020.7600000
24W08573.675.473.475.4+1.58+2.142.7378.8-0.190.060.010.050.0100+0.03+0.020.7600000
24W07273.974.473.873.8+2.64+3.70.7477.43-0.560.030.010.020.0100+0.01+0.010.8400000
24W06170.571.270.571.2+0.86+1.231.0274.53-0.380.010.010.010.01+0.010+0+0.010.8400000
24W05570.471.169.270.3-0.19-0.272.6574.09-1.010.060.010.040.0100+0.02+0.020.7200000
24W04569.570.769.570.5+1.49+2.151.7473.9-0.480.050.010.040.01+00+0.01+0.010.7600000
24W03567.469.165.869.1+1.68+2.494.9172.53-0.740.130.030.090.02-0.090+0.09+00.7400000
24W02567.167.466.867.4+0.67+1.010.8670.29-0.060.040.010.030.01+00+0+02.5200000
24W01468.768.766.766.7-2.01-2.932.8669.9-0.50.040.010.030.01+00+0.01+0.012.4800000
23W52567.769.267.568.7+1.29+1.922.4972.3-0.910.060.010.050.0100+0.03+0.022.4600000
23W51566.867.866.567.4-0.14-0.211.9270.57-0.380.050.010.040.0100+0.03+0.022.500000
23W5056667.66667.6+1.2+1.812.3870.7-0.350.050.010.040.01+00+0.02+0.022.5400000
23W49566.466.565.466.4-0.1-0.141.7369.140.090.060.010.040.01+00+0.01+0.012.4400000
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
23W48565.866.565.466.5+0.82+1.241.6169.62-0.460.040.010.020+0.010+0+0.012.3600000
23W47565.466.665.165.6-0.19-0.292.2668.87-0.610.070.010.040.01+0.010+0.02+0.042.1400000
23W46564.765.964.665.8+2.12+3.322.0868.68-0.040.090.020.060.01-0.010+0.0101.8800000
23W45563.363.963.263.7+1.17+1.861.1968.4-0.150.050.010.030.0100+0.01+02.0600000
23W44561.162.660.662.6+1.31+2.133.2767.33-0.420.040.010.02000+002.1400000
23W43562.462.960.961.2-1.59-2.523.1265.590.090.040.010.030.01-0.010-0.01-0.022.2400000
23W42563.363.962.462.8-1.21-1.892.467.54-0.280.030.010.02000+002.4400000
23W41363.664.263.364+1.17+1.851.5668.83-0.260.040.010.030.01+0.010+0.01+0.022.5200000
23W40562.66361.462.9+1.21+1.972.6567.55-0.220.030.010.020+0.010+0+0.012.3200000
23W39461.862.361.161.7+0.09+0.151.9766.3-0.30.030.010.020.0100+0+02.100000
23W38563.263.361.361.6-2.47-3.863.0666.23-0.350.040.010.030.01-0.010-0.01-0.022.100000
23W37562.36462.164+1.21+1.933.0469.17-0.760.030.010.020+00-0.01-0.012.300000
23W36563.36462.562.8-0.14-0.222.3767.43-0.120.030.010.020+00-0.01-0.012.2800000
23W35562.664.162.663-0.05-0.072.3767.81-0.460.040.010.030.01+00+0+0.012.2200000
23W34561.764.461.663+0.75+1.24.4267.410.210.050.010.030.01-0.010+0.01+02.1200000
23W33561.662.961.362.3-0.05-0.072.6266.680.10.040.010.030.0100-0.01-0.012.300000
23W32563.364.262.362.3-0.84-1.333.0366.86-0.090.050.010.030.01-0.080+0.07-0.012.3200000
23W31465.865.962.863.2-2.24-3.424.7167.8-0.150.040.010.030.01+0.010+0.01+0.012.3400000
交易
週別		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		淨值
(元)		折溢
價率
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
23W30564.165.564.165.4+1.45+2.262.2670.33-0.330.050.010.030.01-0.010+002.2200000
23W29565.266.163.164-1.07-1.654.7368.96-0.60.060.010.040.0100+0.01+02.3400000
23W28562.565.161.865+2.57+4.115.370.36-0.950.080.020.050.0100+0.03+0.032.42+00000
23W27562.4646262.5+0.14+0.223.2266.60.520.040.010.030.01+00+0.01+0.012.4800000
23W26562.662.661.662.3-0.65-1.041.5666.99-0.280.040.010.020-0.010+0-0.012.6800000
23W25362.963.162.463-0.28-0.441.1867.62-0.180.060.020.040.0100+0.01+0.012.900000
23W24561.263.461.163.3+2.61+4.313.9267.97-0.250.060.010.040.01+0.010+0.02+0.032.9200000
23W23560.360.659.860.6+0.09+0.151.4665.34-0.520.0200.02000+0+02.7400000
23W22559.960.558.960.5+1.26+2.122.8364.740.250.050.010.030.0100+0.03+0.032.7400000
23W21557.159.556.459.3+2.33+4.15.4963.99-0.690.060.010.040.01+0.020+0.02+0.032.77+00000
23W20554.55754.257+2.38+4.365.1361.42-0.610.040.010.020+00+0.01+0.012.4500000
23W19555.255.554.154.6-0.33-0.592.6358.480.030.030.010.02000-0.01-0.022.4300000
23W18454.654.954.654.9+0.37+0.680.658.92-0.120.030.010.020-0.010+002.4900000
23W175555553.654.5-0.51-0.932.5458.7-0.430.0200.010000-0.012.6300000
23W1655656.45555-1.68-2.962.359.14-0.240.070.010.040.01-0.010+0.03+0.022.6900000
23W15556.95756.156.7+0.47+0.831.5860.530.440.0200.01000002.9300000
23W14256.756.956.156.3-0.89-1.551.3960.83-0.880.020.010.010.0100+0.01+02.9700000
23W13556.757.156.257.1-0.05-0.081.6361.220.050.030.010.02000+0+03.0200000
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
23W12554.957.254.957.2+2.19+3.994.1661.59-0.470.040.010.030.01+0.0100+03.0400000
23W11554.35554.355+0.28+0.511.3659.4-0.760.050.010.030.01+0.010+0.01+0.012.9100000
23W10555.456.154.754.7-0.47-0.852.6258.93-0.480.030.010.020+0.0100+0.012.7700000
23W0935455.35455.2+0.42+0.772.3959.18-0.050.020.010.010+00-0.0102.6500000
23W08554.355.353.654.8+0.23+0.432.9958.410.490.050.010.030.01+00-0.01-0.012.6300000
23W07554.955.754.354.5-1.03-1.852.5258.61-0.270.040.010.02000+0.01+0.012.61+00000
23W06554.755.754.555.6+0.14+0.252.1959.74-0.320.060.010.030.01-0.010-0.01-0.022.6100000
23W05554.655.453.655.4+3.36+6.453.4159.61-0.350.060.010.040.01+00+0.02+0.022.7700000
23W03252.252.251.952.1+0.09+0.180.5456.01-0.380.020.010.010.01+00+0.01+0.022.7500000
23W02550.652.250.652+2.47+53.355.650.090.070.010.040.01-0.010-0.03-0.032.7100000
23W01448.249.54849.5+1.54+3.213.2153.19-0.260.030.010.02000002.8300000
22W53549.149.74848-1.26-2.563.652.09-1.340.030.010.010+00-0.0102.8700000
22W52550.150.34949.2-1.35-2.682.5852.82-0.130.030.010.010+00-0.0102.79+00000
22W51550.651.550.350.6-0.79-1.542.3654.3-0.180.030.010.010+00002.7300000
22W50552.852.850.351.4-1.12-2.134.6255.09-0.070.030.010.020+00-0.01-0.012.6900000
22W49551.153.250.652.5+0.47+0.95.0256.44-0.340.050.010.030.01+00-0.01-0.012.6300000
22W48551.35250.752+0.56+1.092.5455.9-0.270.030.010.020+00-0.0102.5900000
22W47548.852.148.851.5+2.78+5.76.7655.16-0.020.080.020.050.01+0.010-0.0102.4900000
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
22W46544.548.744.548.7+4.66+10.69.653.800.030.010.020+0.010-0.01+02.35+00000
22W45543.644.443.344+0.81+1.882.4548.95-0.620.0200.010+00-0.0102.1900000
22W44544.544.542.643.2-0.57-1.34.2847.9-0.310.070.010.030.01+0.040-0.02+0.022.0900000
22W43544.944.943.443.8-1.46-3.223.1448.4-0.040.030.010.010+0.010-0.01+01.3500000
22W42444.945.243.845.2-2.04-4.332.9550.06-0.140.030.010.010+0.010-0.0101.1700000
22W41545.348.245.147.3+1.67+3.676.6952.2500.040.010.020+0.010-0.0101.0100000
22W40547.447.545.345.6-2.8-5.794.5850.65-0.50.0200.01000+0+00.8900000
22W39549.950.348.448.4-1.63-3.253.853.7-0.370.0200.01000000.8900000
22W38551.451.649.850+0.14+0.273.5455.51-0.380.030.010.01000-0.01-0.010.8900000
22W37450.750.949.449.9-0.9-1.783.0355.65-0.910.020.010.01000-0.01-0.010.8900000
22W36551.151.950.850.8-2.13-4.022.2256.2-0.090.030.010.02000+0+00.8900000
22W35552.953.152.352.9-0.77-1.431.658.69-0.320.030.010.01000000.8900000
22W34553.153.952.953.7+0.95+1.81.859.46-0.190.040.010.02000-0.01-0.010.8900000
22W33552.15351.452.7+0.54+1.043.1258.86-0.960.030.010.02000000.8900000
22W32551.452.250.452.2+0.36+0.73.5858.22-0.90.030.010.02000+0.01+0.010.8900000
22W31551.552.350.751.8+0.32+0.613.2557.73-0.750.030.010.02000+0+00.8900000
22W30550.852.150.351.5+1.22+2.433.657.46-0.90.030.010.02000000.8900000
22W29548.550.447.550.3+1.76+3.635.8755.83-0.410.050.010.030.0100+0.01+0.010.8900000
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
22W28547.24946.248.5+0.95+25.9954.07-0.780.090.020.050.0100+0.03+0.030.8900000
22W27551.852.247.647.6-3.08-6.079.1152.590.020.050.010.030.0100000.9100000
22W2655252.350.550.7-1.72-3.283.5456.38-0.680.050.010.030.0100+0.02+0.020.9100000
22W25553.854.35252.4-3.08-5.554.1657.840.10.040.010.020+00+0+00.9100000
22W24555.556.255.155.5-0.41-0.731.9461.290.020.040.010.02000+0.01+0.010.8600000
22W23455.256.855.155.9+1.31+2.43.1561.710.060.030.010.02000-0.01-0.010.8600000
22W22554.654.653.454.6+0.09+0.172.3360.41-0.180.070.010.040.0100+0+00.8600000
22W21553.755.153.554.5+1.67+3.173.1760.47-0.450.110.020.060.0100+0.01+0.010.8600000
22W20554.154.151.952.8-1.49-2.75458.85-0.860.050.010.030.01+00+0.01+0.010.86+00000
22W19454.655.453.854.3-0.54-0.992.8160.16-0.270.030.010.02000+0+00.8600000
22W18555.155.153.454.8-1.63-2.883.1360.81-0.350.040.010.02000+000.8800000
22W17556.457.456.256.5-0.09-0.16262.53-0.210.050.010.030.0100-0.01-0.010.9400000
22W16557.757.956.156.5-1.27-2.193.1362.450.080.060.010.040.01+0.010-0.010100000
22W15358.658.657.457.8-1.27-2.142.1463.730.270.030.010.020.01+00-0.01-0.010.8400000
22W1455960.258.959.1-1.36-2.252.1765.93-0.960.080.020.050.01+00+0.05+0.050.8200000
22W13559.560.559.460.4+1.18+1.981.7666.85-0.070.0200.01000-0.01-0.010.800000
22W12558.759.45759.3+0.54+0.924.0165.71-0.320.040.010.030.0100-0.01-0.020.8200000
22W11559.459.457.358.7-1.9-3.133.5865.03-0.20.150.030.10.02-0.070+0.03-0.040.8400000
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
22W10460.861.560.360.6+0.32+0.532.0366.910.130.050.010.030.0100+0.01+0.012.18+00.01000
22W09562.562.760.360.3-2.85-4.513.867.12-0.710.040.010.02000-0.01-0.012.2200000
22W08562.363.36263.2-0.18-0.292.1469.84-0.060.050.010.030.0100+0+02.2400000
22W07562.163.561.763.3+1.09+1.742.8370.57-0.810.060.010.040.01+00-0.02-0.022.2400000
22W05362.463.261.862.2-0.5-0.792.2468.50.440.110.040.070.02-0.070+0.09+0.022.2200000
22W04564.665.562.762.7-1.13-1.774.4669.39-0.060.050.010.040.0100+0+03.6500000
22W03562.964.262.663.9+0.63+12.5871.26-0.930.040.010.030.01+00-0.01-0.013.6700000
22W02563.665.763.263.2-0.05-0.073.9370.1-0.290.10.020.070.0100+0.03+0.033.65+00000
22W01462.463.362.463.3+0.95+1.521.5270.25-0.430.050.010.040.0100+0.03+0.033.7300000
21W52561.462.561.362.3+0.72+1.172.0669.11-0.30.030.010.020+00+0+03.7300000
21W51561.661.960.761.6+0.09+0.151.9968.49-0.570.030.010.02000+0+03.7100000
21W50561.162.261.161.5-0.27-0.441.968.19-0.280.050.010.030.01+000+03.7100000
21W4956062.259.861.8+1.45+2.43.968.36-0.090.050.010.030.0100003.6300000
21W4856262.160.260.3-1.85-2.983.1366.680.030.030.010.02000+0+03.6300000
21W47561.162.76162.2+1.64+2.712.6668.94-0.280.080.020.050.01+00+0.02+0.023.6500000
21W46559.961.259.960.6+0.71+1.182.2168.93-0.480.070.010.050.0100+0.01+03.61+00000
21W45558.859.958.759.9+1.06+1.81.9568.01-0.310.050.010.030.01+00+0.02+0.033.7100000
21W44558.259.357.858.8+0.62+1.062.566.530.110.040.010.030.0100+0.01+03.6100000
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
21W43557.958.957.358.2+0.97+1.72.7866.2-0.460.060.010.040.0100-0.03-0.033.6900000
21W4245657.355.857.2+0.31+0.542.6465.44-0.990.0200.010+00-0.0103.7300000
21W41556.657.455.256.9+0.26+0.473.9864.4500.250.050.160.03-0.210+0.19-0.013.6700000
21W40559.159.456.656.6-2.38-4.044.71640.230.040.010.020+00-0.01-0.017.1200000
21W39357.859.157.859-0.44-0.742.0867.11-0.390.020.010.020.01+00007.1100000