≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00965 元大航太防衛科技 (還原股價) / K線圖(周)

00965 元大航太防衛科技

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.3724.97+0.4+1.6%1.24%25.1325.4425.13
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%)
1,7654,477萬5703.1張/筆25.3625.51 (-0.55%)
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)
9442,359萬5681.66張/筆25-0.02 (-0.08%)

連續漲跌: 連2跌→漲  ( +0.4元 / +1.6%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 〈焦點股〉美國飛彈庫存告急 00965強勢漲逾2%飆新高 (Anue鉅亨 08/10 11:33)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00965 元大航太防衛科技 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93周｜股價已還原
周成交價: 25.37元 (+0.38元/ +1.52%)成交均張: 1,166張/日成交均額: 2,935萬元/日
歷周排名創高/創低連續漲跌周數歷周排名創高/創低歷周排名創高/創低
第20高
近2周新高
連2跌→漲
(+0.38元/ +1.52%)
歷史次低
近3周新低
第92高
近3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
25.37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3年5年10年15年20年今年
01/02
~09/17
起算價25.22524.92725.725.621.5------22.8
漲跌價+0.14+0.32+0.45-1.58-0.37-0.23+3.87------+2.52
漲跌幅+0.55%+1.28%+1.81%-5.86%-1.44%-0.9%+18%------+11%
振幅2.22%2.28%2.29%6.94%13.4%16%28.2%------20.2%
成交張數3,3455,1861.43萬2.8萬12.9萬48.1萬120萬------79.2萬
成交金額8,424萬1.3億3.62億7.14億33億122億295億------202億
週轉率0.77%1.2%3.31%6.47%29.7%111%278%------183%

* 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
26W3842525.424.925.4+0.38+1.522.2425.45-0.34.661.171.170.29+1.48+0.28-0.55+1.220.66+0.011.1900.043.45
26W37525.225.424.925-0.25-0.992.124.860.528.691.742.190.44-0.860-4.06-4.920.32+0.051.1800.043.47
26W36525.925.924.825.2-0.94-3.594.1625.160.336.441.291.620.32-0.12-0.5+0.03-0.590.55+01.1300.043.62
26W3552626.225.526.2+0.51+1.992.6526.170.024.30.861.110.22+0.160-0.05+0.111.07-0.191.1300.043.81
26W34527.427.425.725.7-1.65-6.046.2225.660.036.31.261.670.33-0.13-0.88+2.64+1.641.99-0.161.3200.043.26
26W33526.727.426.727.3+0.73+2.752.9327.49-0.6315.93.184.320.86+1.75-1.57+11.8+11.92.46-0.161.4800.042.9
26W3252526.824.926.6+1.54+6.157.3526.97-1.4119.23.835.031.01+4.69-0.6+9.16+13.22.44-0.071.65+00.042.67
26W31525.125.12425-0.03-0.124.3525.09-0.1561.21.470.29+1.79+0.24-0.24+1.81.57+0.011.7200.042.38
26W30524.425.224.325.1+0.73+33.7825.12-0.188.741.752.160.43+0.48+0.03+1.51+2.021.2+0.011.7100.042.39
26W2952525.124.324.4-0.41-1.663.1524.44-0.3571.41.730.35-0.970+3.47+2.51.09-0.011.7-0.020.042.4
26W28425.92624.824.8-0.79-3.095.0524.83-0.311.92.963.050.76+2.02-0.38+3.29+4.931.33-0.031.72+0.010.063.26
26W27524.325.624.325.6+1.42+5.885.2625.73-0.6913.82.773.470.69+1.39-0.2+7.97+9.171.48-0.371.7500.052.69
26W26525.525.52424.1-1.61-6.255.7524.14-0.04163.23.990.8+0.64-1.62+7.09+6.111.35-1.142.1200.052.22
26W25424.925.924.925.7+1.18+4.84.0725.9-0.6217.14.274.371.09+3.410+9.05+12.52.04-0.053.26+00.051.6
26W24523.924.623.724.6-0.24-0.973.7924.66-0.411.82.352.840.57-0.43-0.6+4.96+3.922.03-0.13.31-0.010.051.54
26W23525.825.924.624.8-0.91-3.544.9424.80.0214.32.853.580.72+0.23-0.65+5.53+5.112.31+0.033.41+0.010.061.67
26W22525.52625.225.7+0.37+1.463.0825.81-0.420.34.065.221.04+1.79-0.94+11.3+12.13.2-0.13.38+00.051.51
26W21524.925.524.525.3+0.13+0.524.0125.54-0.7917.73.544.410.88-0.27-0.8+5.75+4.683.35-0.023.4800.051.44
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
26W205262625.225.2-0.79-3.043.2325.36-0.6123.54.76.031.21-0.1-2.4+10.9+8.353.65-0.173.5-0.010.051.48
26W19525.826.325.726+0.36+1.42.2626.2-0.7832.66.538.471.69-6.37-2.1+20.5+12.13.86-0.143.68-0.010.061.61
26W1842626.125.625.6-0.2-0.771.8625.8-0.6143.210.811.22.81+1.03-0.45+23.9+24.54.81-0.033.8200.071.86
26W17525.82625.425.8+0.33+1.292.1626.02-0.6867.313.517.33.47+12.4-2.05+42.7+534.47-0.123.85+00.081.95
26W16525.726.125.525.5-0.25-0.972.4525.73-0.8827.45.477.051.41+3.49-2+13.5+152.55-0.093.9700.071.86
26W1542525.824.925.8+1.21+4.933.7525.91-0.5815.53.863.940.99+3.23-0.38+6.81+9.662.19-0.074.06+00.081.85
26W14423.825.223.424.6+0.18+0.747.5924.72-0.6918.14.534.341.09-2.12-0.85+1.79-1.191.7404.14+00.071.72
26W13525.125.224.124.4-0.91-3.64.1524.360.0636.97.3791.8+2.17-1+12.3+13.52.04-0.134.14+00.071.64
26W12525.925.925.325.3-0.6-2.322.5925.270.0521.24.245.441.09+2.49-0.6+6.74+8.631.85-0.524.27-0.010.071.57
26W1152626.525.525.9-0.52-1.973.9425.95-0.2826.15.216.771.35+2.63+0.25+5.48+8.351.76+0.414.79+00.081.56
26W10526.227.125.326.4+0.49+1.896.7926.44-0.1634.76.959.141.83-3.83-0.38+1.46-2.741.72+0.374.39+00.071.64
26W09426.326.425.825.9-0.19-0.732.4525.96-0.17276.747.011.75+3.09-0.82+3.11+5.382.39-0.264.0200.071.74
26W07325.426.225.426.1+1.53+6.232.8526.15-0.1815.95.314.121.37+3.79-0.4+0.23+3.622.15+0.154.28+00.071.63
26W06525.525.824.424.6-0.96-3.765.5624.64-0.2936.37.279.131.83+7.64+0.1+1.81+9.552.03+0.294.14+0.010.071.67
26W05525.525.625.225.5+0.04+0.161.3725.57-0.1427.55.496.971.39+4.16+0.68-0.03+4.81.38-0.143.84-0.030.061.43
26W0452626.125.525.5-0.39-1.512.5125.5-0.0333.66.738.691.74+0.69-1.5+0.41-0.410.8103.99+00.082.11
26W03525262525.9+1.07+4.314.0325.89-0.0242.48.4710.92.17-5.14-2.45-4.55-12.10.78+0.043.99+0.030.082.03
26W02523.324.923.224.8+1.92+8.397.0824.94-0.5148.49.6811.82.35+5.64-6.55+7.31+6.41.63-0.043.95-0.020.051.34
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
26W014232322.822.9-0.05-0.22122.96-0.3215.33.823.510.88+5.3-0.55+2.21+6.951.5303.9900.071.83
25W52422.723.122.722.9+0.41+1.821.7823.04-0.4418.84.714.321.08+5.07-0.3+3.71+8.481.2-0.563.9900.071.83
25W51522.822.822.222.5-0.31-1.362.9322.55-0.0724.54.95.511.1+0.4-0.67+4.29+4.020.79-1.144.5500.071.63
25W50522.422.822.422.8+0.43+1.921.8722.91-0.3220.24.034.560.91+1.49-0.45+1.93+2.970.96-0.155.6900.081.37
25W49522.122.421.822.4+0.27+1.222.7122.46-0.2115.13.013.330.67-0.850+0.11-0.750.77+0.535.83+00.081.37
25W48521.922.321.822.1+0.26+1.192.1522.130.04173.413.760.75-3.5+0.02-0.73-4.221.01-0.665.31-0.020.081.43
25W47522.82321.821.9-0.92-4.045.3521.89-0.0530.56.116.831.37+1.06-2.49-1.37-2.81.45-0.025.96-0.020.11.61
25W46522.823.322.722.8+0.21+0.932.4322.85-0.2323.24.635.311.06+1.93-2-3.7-3.770.97+0.15.98+00.111.89
25W45523.82422.622.6-1.05-4.445.9622.63-0.241.58.319.671.93-5.4-7.56-0.5-13.50.86+0.695.88-0.010.111.89
25W44523.223.823.223.6+0.88+3.872.523.69-0.2140.88.179.591.92+5.02-12+8+1.021.78-2.025.18+00.122.26
25W43422.122.822.122.8+0.74+3.363.0422.81-0.2328.37.096.391.6+3.87-3.5+0.95+1.321.47-1.277.2+0.020.111.55
25W42522.522.62222-0.99-4.32.9621.930.3960.612.113.52.7-3.32-10.3-6.98-20.61.09+0.438.48-0.010.11.12
25W41322.82322.723+0.54+2.41.2522.960.23196.324.351.45+0.150-6.6-6.451.11+0.988.05+00.11.25
25W40421.722.521.722.5+0.7+3.223.5822.440.1224.26.045.381.35-1.35+1.2-8.91-9.051.18+1.287.07+0.010.11.4
25W39521.622.221.621.8+0.24+1.112.9321.750.0725.55.15.581.12-0.710-6.43-7.141.21+0.245.7900.091.49
25W38521.621.821.421.5001.8121.50.1523.64.735.091.02-0.840-9.03-9.870.8-1.045.5500.091.58
25W3752121.620.921.5+0.64+3.063.1621.53-0.0120.64.134.370.87-0.120-5.77-5.890.93-0.126.6+0.010.091.38
25W365212120.820.9-0.11-0.521.2420.860.1422.74.554.760.95-5.410-3.96-9.380.97+0.076.72+0.040.081.27
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
25W35520.82120.721+0.28+1.351.8821.02-0.118.93.783.940.79-2.840+1.08-1.760.88+1.116.65+0.010.050.72
25W34520.820.82020.7+0.01+0.053.6720.75-0.1632.46.476.591.32+3.050-0.42+2.621.47+0.235.5400.040.69
25W33520.620.820.620.7+0.05+0.241.2120.74-0.1527.55.495.681.14-3.010-3.1-6.11-0.025.31+00.040.73
25W32520.32120.120.7+0.17+0.834.0520.67-0.0333.56.696.911.38-3.19-2.78-4.78-10.81.56-1.365.33-0.010.040.68
25W31520.120.720.120.5+0.39+1.942.9920.480.0434.26.836.961.39-7.590-1.75-9.342.17+1.756.69+0.010.050.7
25W30519.520.119.520.1+0.57+2.923.3820.19-0.4325.45.075.011+4.20+2.32+6.513.62+0.864.93+00.030.69
25W29518.919.618.819.5+0.7+3.723.9819.62-0.4817.63.513.390.68+4.680+0.97+5.652.82-0.694.07+00.030.71
25W28518.619.118.618.8+0.29+1.562.718.85-0.1117.93.583.380.68-1.250-0.39-1.651.94+0.414.76-0.010.030.55
25W27519.419.618.518.5-0.74-3.845.9618.83-1.5639.27.847.481.5+1.740-5.78-4.042.1+0.24.3400.030.74
25W26519.519.518.919.3-0.2-1.033.2919.43-0.7846.49.288.91.78+2.540-4.16-1.621.96+0.724.15-0.040.030.82
25W25519.419.619.319.5+0.37+1.941.6219.370.5637.17.417.231.45-6.440+0.74-5.691.24+1.463.43+0.040.072.04
25W24518.819.218.619.1+0.29+1.543.0319.090.130.76.135.791.16-2.440-6-8.432.35+0.621.97+00.041.78
25W23518.218.818.218.8+0.65+3.583.7418.790.1625.45.074.70.94+0.840-7.29-6.453.37+0.281.35+00.032.29
25W22417.818.517.818.2+0.32+1.793.5918.050.6623.45.844.241.06+3.360-2.4+0.964.22+0.061.0700.032.71
25W21517.217.917.217.8+0.38+2.183.7817.91-0.3439.67.916.981.4+6.790+4.18+114.17-0.171.02+00.032.95
25W20517.217.516.917.5+0.29+1.693.4317.63-0.9235.87.156.161.23+0.330+9.49+9.814.59-0.091.19+0.010.032.44
25W1951717.416.217.2+0.07+0.416.917.3-0.742.88.567.261.45+6.720+2.9+9.616.03-0.381.28+00.021.17
25W18417.217.41717.1+0.08+0.471.9416.980.7625.16.274.321.08+2.470+5.68+8.155.33+01.66+00.010.84
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
25W17516.617.116.417+0.18+1.073.8617.21-1.06224.393.680.74+1.210+4.78+5.995.44+0.171.66-0.030.010.78
25W16516.316.916.216.8+0.79+4.924.1716.70.8931.86.365.261.05-0.280+9.6+9.325.82-0.331.48+0.010.042.69
25W15514.716.21416.1-0.54-3.2512.916.23-1.0612725.319.53.89+9.32+1.01+18.8+29.16.73+0.221.81+0.020.031.44
25W14316.516.616.316.6-0.13-0.782.0316.61-0.0631.610.55.211.74+9+1.76+4.61+15.46.64+0.181.5900.010.5
25W13517.217.416.716.7-0.38-2.223.6816.60.7849.49.898.411.68-4.110+0.77-3.346.4-0.451.4100.010.64
25W12517.217.717.117.1+0.47+2.823.4317.060.2972.714.512.62.53-16.40+6.03-10.37.7+0.91.86+00.010.7
25W11516.716.71616.6-0.05-0.34.3116.87-1.3882.716.513.62.72-9.880+25.8+15.911-0.040.9600.011.14
25W10515.816.815.716.7+0.76+4.777.0916.73-0.2411122.318.23.65+320+32+63.912.5+0.511-0.010.011.2
25W09416.116.115.815.9-0.3-1.851.7915.910.132874.451.11-0.390+8.45+8.0612.6+00.49-0.010.024.29
25W08515.816.315.816.2+0.45+2.853.1116.070.9910621.217.13.42+5.930+44.9+50.813-0.050.49+0.020.036.37
25W07515.415.815.415.8+0.36+2.333.2415.84-0.3893.418.714.62.93-10.90+49.2+38.313+0.190.54+00.012.4
25W0651515.614.815.4+0.42+2.84.815.5-0.5217935.827.45.48+97.50+46.9+14414.2+0.070.35+0.010.012.88
25W04314.81514.715+0.3+2.042.3815.13-0.8743.914.66.572.19+210+13+345.23-0.050.28+000.36
25W03514.614.714.414.7+0.13+0.891.7814.8-0.6818.53.72.70.54+6.870+2.61+9.482.87+00.33000
25W02514.814.914.614.6-0.14-0.952.3814.550.1440.18.025.941.19+0.750+2.12+2.872.13-0.090.33000
25W01414.714.814.514.7-0.06-0.411.7614.88-1.1617.34.322.530.6300+4.27+4.271.97-0.10.42000
24W52514.414.814.414.8+0.42+2.932.4414.690.5431.16.224.560.91+3.030-6.98-3.951.8-0.160.52000
24W51514.714.814.314.4-0.34-2.31314.4-0.3567.613.59.881.98-210-18.9-401.51+0.230.68000
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
24W50514.714.814.514.7-0.1-0.682.514.630.41701410.22.05-9.950-27.7-37.63.63+0.060.45000
24W49514.715.114.714.8+0.1+0.682.5214.760.213326.719.93.99+36.60+7.97+44.54.58-0.460.39000
24W48414.814.814.514.7-0.32-2.131.614.79-0.6876.619.211.22.81-2.090+22.4+20.30.92+0.850.85+000.59