≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

0053 元大電子 / K線圖(周)

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 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
周成交價: 241.95元 (+0.8元/ +0.33%)成交均張: 132張/日成交均額: 3,152萬元/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6高
-
首日上漲
(+0.8元/ +0.33%)
第150高
近654周新高
第5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

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
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
26W384238.6244.85236.65241.95+0.8+0.333.4240.870.450.530.131.260.3200-0.39-0.390.2700.02000
26W375246.55254.05239.7241.15-2.5-1.035.89240.550.250.650.131.590.32+00-0.52-0.520.33+00.02000
26W365238.7247.15238243.65+0.15+0.063.76243.180.190.290.060.70.1400-0.12-0.120.3300.01000
26W355238.95245.25231.7243.5+4.55+1.95.67242.030.60.320.060.770.1500-0.1-0.110.35+00.02000
26W345243.45243.45232.75238.95-3.3-1.364.42238.030.390.310.060.730.15+00-0.19-0.180.4800.01000
26W335236.7245235242.25+10.5+4.534.31241.440.330.40.080.950.1900+0.15+0.140.5900.02000
26W325227.1236.65225.8231.75+4.4+1.944.77230.540.520.230.050.520.1-0.020+0.07+0.050.64+00.02000
26W315227.05227.35203.4227.35-1.5-0.6610.5226.990.160.360.070.770.15+0.010-0.16-0.151.01+00.02000
26W305222.65236.65217.1228.85+7.1+3.28.82228.440.180.240.050.560.11-0.010-0.05-0.060.8600.01000
26W295242.95242.95221.75221.75-15.25-6.438.95221.9-0.070.30.060.690.14+00-0.12-0.111.04+00.01000
26W284247.45249.25236.65237-10.4-4.25.09237.8-0.340.210.050.510.13+0.010-0.02-0.011.02+00.01000
26W275237.6250236.2247.4+13.9+5.955.91247.030.150.190.040.450.09+00-0.08-0.080.8200.01000
26W265249.45254.5233.5233.5-11.45-4.678.57233.62-0.050.190.040.470.0900-0.04-0.040.82+00.01000
26W254240.15245.45239244.95+11+4.72.76245.62-0.280.130.030.320.0800+0.01+0.011.0600.01000
26W245228.6237.95222.6233.95-5.35-2.246.41233.830.050.430.090.990.200-0.2-0.21.0800.01000
26W235246.15249.35236.7239.3-1.9-0.795.24238.810.210.20.040.490.1-0.010-0.05-0.061.2+00.01000
26W225229.7242.75229.7241.2+15.35+6.85.78241.040.070.160.030.370.07+00-0.01-0.011.3600.01000
26W215213.9226.5211.65225.85+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
26W205223.95227218.75221.3-0.75-0.343.72220.290.450.160.030.350.07+00+0.05+0.050.800.01000
26W195213.85225.95213.85222.05+12.8+6.125.78222.12-0.030.190.040.420.08-0.020-0.02-0.030.7400.01000
26W184209.5214.75206.25209.25+2.65+1.284.11208.110.540.140.030.290.07+0.010-0.02-0.011.0600.01000
26W175194.25206.6193.55206.6+14.75+7.696.8206.250.170.150.030.290.06-0.020+0.05+0.030.8400.01000
26W165182.6194.5182.35191.85+9.1+4.986.65191.560.150.150.030.270.0500+0.02+0.021.2800.01000
26W154169.05182.95167.65182.75+16.8+10.19.22183.05-0.160.130.030.220.0600+0.07+0.071.3200.01000
26W144165169.9160.2165.95-2.05-1.225.77165.390.340.080.020.130.0300001.3800.01000
26W135165.7172.7165.4168-3.7-2.154.25167.490.30.110.020.190.04+00-0.06-0.061.3900.01000
26W125169.6175.05167.9171.7+2.1+1.244.22171.410.170.140.030.240.0500-0.06-0.061.3500.01000
26W115162.95174159169.6008.84169.520.050.210.040.340.07+00-0.02-0.021.38+00.01000
26W105177179.4164.95169.6-9.8-5.468.05169.370.130.160.030.280.0600-0.04-0.041.35+00.01000
26W094171180.5170.5179.4+10.35+6.125.92179.190.120.110.030.20.05+00001.3500.01000
26W073162.7169.95162.45169.05+10.35+6.524.73169.25-0.120.090.030.160.0500+0.04+0.041.3500.01000
26W065158.25161.95156158.7-2.85-1.763.68158.620.050.120.020.20.0400+0+01.3500.01000
26W055160165.7159.7161.55+1.6+13.75161.270.180.180.040.290.06+0.010+0.02+0.021.35+00.01000
26W045156.1160.15155.35159.95+3.95+2.533.08159.99-0.030.110.020.180.04+00-0.04-0.031.21+00.01000
26W035151.55156.4150.8156+5.5+3.653.72156.43-0.280.10.020.160.0300+0.01+0.011.1500.01000
26W025147.4151.35147.2150.5+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
26W014138.85144.2138.8143.65+5.5+3.983.91144.01-0.250.10.030.150.0400+0.02+0.021.0900.01000
25W524134.9138.25134.9138.15+4.4+3.292.5138.58-0.310.070.020.10.0200+0.02+0.021.1300.01000
25W515134.2135.2131.95133.75-3.9-2.832.36133.610.10.060.010.080.0200-0.02-0.021.13+00.01000
25W505135.6138.9135.4137.65+2.6+1.932.59137.550.070.070.010.090.0200001.200.01000
25W495134.2135.05132.5135.05+0.25+0.191.89135.43-0.280.090.020.120.02+00+0.01+0.011.22+00.01000
25W485127.7134.8127.4134.8+7.1+5.565.79134.85-0.030.090.020.120.0200+0.02+0.021.200000
25W475137137.35127.5127.7-8.2-6.037.25127.360.270.150.030.20.04+00-0.05-0.051.200000
25W465138.5140.65135.1135.9-2.2-1.594.02135.640.190.090.020.130.0300-0.03-0.031.2+00.01000
25W455142.2143.4136.25138.1-4.45-3.125.02137.910.140.240.050.330.07+00-0.04-0.041.2400.01000
25W445139.5142.8139.5142.55+6.25+4.592.42142.220.230.160.030.220.04+00-0.05-0.051.2400.01000
25W434136139.45135.95136.3+0.35+0.262.57136.42-0.090.120.030.160.0400-0.02-0.021.2200.01000
25W425131.55138.05131.5135.95+1.8+1.344.88136.09-0.10.180.040.250.05+00-0.05-0.051.24+00.01000
25W413134.2135.7132.3134.15+2.95+2.252.59134.37-0.160.070.020.10.03+00+0.02+0.021.300.01000
25W404125.25131.65125.25131.2+7.5+6.065.17130.960.180.090.020.120.0300+0.01+0.011.32+00.01000
25W395124128.15123.6123.7-0.7-0.563.66123.84-0.110.10.020.130.03+00-0.04-0.041.3400.01000
25W385121.7125.4121.25124.4+2.5+2.053.4124.47-0.060.10.020.120.0200-0.05-0.051.300.01000
25W375117.1122.7116.35121.9+6.35+5.55.5121.91-0.010.090.020.110.0200+0+01.3+00.01000
25W365114.75115.55112.9115.55-0.2-0.172.29115.77-0.190.060.010.070.01+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
25W355112.65116.25112.65115.75+3.8+3.393.22115.660.080.070.010.080.02+000+01.2200.01000
25W345114.85115.55110.4111.95-3-2.614.48111.930.020.120.020.140.03+00+0.02+0.021.18+00.01000
25W335113.05115.25112.5114.95+1.1+0.972.42114.9600.070.010.080.02+00+0.01+0.011.0200.01000
25W325108.95113.85108.3113.85+4+3.645.05114.16-0.270.10.020.110.0200+0.02+0.020.98+00.01000
25W315109.95110.5107.6109.85+0.7+0.642.66110.49-0.580.080.020.090.02+00+0.04+0.041.0400.01000
25W305108109.75107.5109.15+2.1+1.962.1109.55-0.370.070.010.080.0200+0.01+0.010.9600.01000
25W295104.4109103.65107.05+1.45+1.375.07108.21-1.080.120.020.120.02+0.010+0.04+0.040.9800.01000
25W285102.85105.6102.25105.6+1.5+1.443.22105.79-0.180.060.010.060.0100+0.02+0.020.8600.01000
25W275102.45105.15102.4104.1+1.65+1.612.68104.010.090.060.010.070.01-0.010+000.88+00.01000
25W26598103.1597.75102.45+2.85+2.865.42103.2-0.730.080.020.080.0200+0.03+0.031+00000
25W25598.85101.498.599.6-0.15-0.152.91100.53-0.930.080.020.070.01+00+0.03+0.040.9400000
25W24597.5101.2596.8599.75+3.15+3.264.5599.620.130.080.020.080.02+00+0.04+0.041.0200000
25W23593.397.0593.296.6+1.1+1.154.0396.7-0.10.040.010.040.0100+0+00.9600000
25W22495.795.890.895.5-0.05-0.055.2394.890.640.030.010.030.0100+0.01+00.9600000
25W21596.8596.8594.995.55-1.3-1.342.0195.78-0.240.030.010.030.01+00+0+0.01100000
25W20593.2597.293.2596.85+4.35+4.74.2797.04-0.20.070.010.070.01-0.010+0-0.010.9400000
25W19592.5592.5589.692.5+0.9+0.983.2292.59-0.10.090.020.080.02+0.010+0.01+0.011.1500000
25W18487.691.687.691.6+4+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
25W17584.4588.1581.9587.6+2.75+3.247.3187.65-0.060.040.010.030.01+000+01.0400000
25W165878884.4584.85-0.3-0.354.1784.640.250.080.020.070.01-0.020+0.01-0.010.97+00000
25W15583.8585.157585.15-8-8.5910.986.06-1.070.190.040.160.03+0.010-0.01+01.4600000
25W14393.1593.9590.893.15-1.6-1.693.3293.29-0.150.060.020.060.02-0.010-0.01-0.011.2100000
25W13597.698.6594.2594.75-2.85-2.924.5194.680.070.050.010.050.0100001.3400000
25W12597.498.596.297.6+1.25+1.32.3997.62-0.020.040.010.040.0100-0.01-0.011.39+00000
25W11598.198.959596.35-3.25-3.263.9795.930.440.070.010.070.0100+0+01.3900000
25W105100.45101.398.5599.6-3.2-3.112.6899.220.380.080.020.080.02+00-0.05-0.051.4100000
25W094104.45105.2102.8102.8-2.9-2.742.27102.030.750.040.010.040.0100-0.01-0.011.3700000
25W085104.2106.2103.9105.7+2.3+2.222.22106.12-0.40.10.020.110.02+0.010+0.01+0.021.4300000
25W075105.8106.1103.25103.4-2.75-2.592.68103.090.30.10.020.10.02-0.020+0.04+0.020.8600000
25W065104.35106.5101.15106.15-1.15-1.074.99106.45-0.280.090.020.10.02+00-0.04-0.041.1900000
25W043106.05107.65105.5107.3+0.3+0.282.01107.030.250.050.020.050.0200+0.02+0.021.1200000
25W035104.6107101.7107+1.9+1.815.04105.051.820.070.010.070.0100-0.02-0.031.1200000
25W025104.25108.55104.25105.1+1.45+1.44.15104.80.290.10.020.110.02+0.010+0.02+0.031.18+00000
25W014104.7105.1102.25103.65-1.3-1.242.72103.290.350.040.010.040.0100+001.0500000
24W525103104.95102.75104.95+3.15+3.092.16105.15-0.190.150.030.160.03+00+0.01+0.011.1300000
24W515104104.65101.7101.8-1.6-1.552.85100.840.940.050.010.050.01+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
24W505103.4103.85102103.4+0.5+0.491.81030.390.050.010.050.0100+0+0100000
24W495100.2104.15100.1102.9+4.6+4.684.12103.08-0.170.070.010.070.0100+0.03+0.021.0200000
24W485102.5102.597.3598.3-3.25-3.25.0797.80.510.090.020.090.02-0.010-0.03-0.031.1100000
24W47510210299.3101.55-1.45-1.412.62101.270.280.080.020.080.02+0.010-0.02-0.011.22+00000
24W465106.5106.5102.15103-4.3-4.014.05102.590.40.070.010.070.01+00-0.02-0.011.0500000
24W455103.3107.7102.6107.3+5.2+5.095106.890.380.110.020.120.02-0.010-0.02-0.030.9600000
24W444105.9510699.8102.1-3.4-3.225.88102.17-0.070.090.020.090.02+00-0.02-0.021.2100000
24W435106.25107105.1105.5-0.95-0.891.78105.62-0.110.060.010.060.0100001.1500000
24W425103107.3102.45106.45+3.55+3.454.71106.070.360.110.020.120.02+00+0.04+0.041.18+00000
24W41499.5102.9599.5102.9+4.4+4.473.5102.94-0.040.080.020.080.02+0.010+0.04+0.051.1600000
24W40399.5599.5597.698.5-3.1-3.051.9298.210.290.060.020.060.0200000.93+00000
24W39597.75102.597.75101.6+3.85+3.944.86100.820.770.120.020.120.02+0.010+0.05+0.050.9600000
24W38495.898.7594.8597.75+1.8+1.884.0697.640.110.040.010.040.0100+0+00.800000
24W37592.3596.291.595.95+1.8+1.914.9995.98-0.030.060.010.060.0100+0.01+0.010.8100000
24W36597.99892.0594.15-4.05-4.126.0693.780.390.110.020.10.0200-0.01-0.010.8100000
24W35598.3598.696.698.2+0.95+0.982.0697.680.530.050.010.050.01-0.0100-0.010.8300000
24W34598.5599.396.597.25-1.2-1.222.8497.46-0.220.090.020.090.0200-0.01-0.010.9400000
24W33594.598.994.598.45+4.4+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
24W3259094.98694.05-0.55-0.589.4193.930.130.250.050.220.04+0.010-0.05-0.040.900000
24W31597.3100.193.5594.6-2.6-2.676.7493.411.260.190.040.180.04-0.020-0.06-0.080.74+00000
24W303100101.596.0597.2-4.4-4.335.3696.111.120.130.040.130.04+00-0.04-0.041.0800000
24W295108.7108.7101.6101.6-4.45-4.26.69100.361.220.20.040.210.0400-0.1-0.10.8400000
24W285104.5110.15104.5106.05+1.55+1.485.41106.24-0.180.220.040.240.05-0.010-0.12-0.130.7300000
24W275104.9104.9101104.5+2.65+2.63.83104.10.380.130.030.130.03+0.010-0.04-0.040.9100000
24W265101.55102.0598.3101.85-0.15-0.153.68101.220.620.130.030.130.03-0.010-0.08-0.090.7400000
24W25598.6103.297.8102+3.4+3.455.48102.17-0.170.220.040.220.04+00-0.1-0.10.8400000
24W24494.498.693.898.6+4.95+5.295.1397.790.820.090.020.090.02-0.010-0.01-0.020.8900000
24W23591.6594.8590.6593.65+3.4+3.774.6593.390.280.090.020.080.02+00-0.02-0.021.0700000
24W22593.3594.290.2590.25-2.45-2.644.2689.870.420.080.020.080.0200-0.04-0.041.0700000
24W21589.592.789.1592.7+2.95+3.293.9692.450.270.060.010.060.01-0.010+0.01+01.18+00000
24W20587.8591.487.589.75+2.95+3.44.4989.710.040.130.030.120.02+00+0.02+0.021.0900000
24W19585.9587.4585.886.8+1.9+2.241.9486.93-0.150.060.010.050.0100+0.02+0.02100000
24W18485.186.6584.1584.9+0.05+0.062.9584.97-0.080.060.020.050.0100+0.02+0.021.0200000
24W17580.885.5580.4584.85+2.75+3.356.2184.50.410.090.020.080.02+0.010-0.02-0.011.0400000
24W16587.1587.38182.1-6-6.817.1581.630.570.090.020.080.0200-0.03-0.040.8900000
24W15586.9588.7586.888.1+1.45+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
24W14385.958785.386.65+0.8+0.931.9886.71-0.070.050.020.050.02-0.010+0-0.010.8600000
24W13585.886.284.985.85-0.05-0.061.5186.49-0.750.070.010.060.01+00+0.02+0.021.0200000
24W12582.9586.182.9585.9+2.55+3.063.7886.53-0.730.070.010.060.01+00+0.01+0.020.9800000
24W11583.784.982.983.35-0.35-0.422.3982.950.480.110.020.090.02+0.010+0.02+0.030.92+00000
24W10579.6586.979.6583.7+5.35+6.839.2584.43-0.870.150.030.130.03+00+0.03+0.030.800000
24W09478.378.8577.978.35-0.3-0.381.2178.62-0.340.040.010.030.0100-0.02-0.020.7600000
24W08576.778.6576.5578.65+1.65+2.142.7378.8-0.190.060.010.050.0100+0.03+0.020.7600000
24W07277.177.557777+2.75+3.70.7477.43-0.560.030.010.020.0100+0.01+0.010.8400000
24W06173.574.2573.574.25+0.9+1.231.0274.53-0.380.010.010.010.01+0.010+0+0.010.8400000
24W05573.474.172.1573.35-0.2-0.272.6574.09-1.010.060.010.040.0100+0.02+0.020.7200000
24W04572.573.7572.573.55+1.55+2.151.7473.9-0.480.050.010.040.01+00+0.01+0.010.7600000
24W03570.2572.168.6572+1.75+2.494.9172.53-0.740.130.030.090.02-0.090+0.09+00.7400000
24W0257070.369.770.25+0.7+1.010.8670.29-0.060.040.010.030.01+00+0+02.5200000
24W01471.671.669.5569.55-2.1-2.932.8669.9-0.50.040.010.030.01+00+0.01+0.012.4800000
23W52570.5572.1570.471.65+1.35+1.922.4972.3-0.910.060.010.050.0100+0.03+0.022.4600000
23W51569.770.6569.370.3-0.15-0.211.9270.57-0.380.050.010.040.0100+0.03+0.022.500000
23W50568.8570.568.8570.45+1.25+1.812.3870.7-0.350.050.010.040.01+00+0.02+0.022.5400000
23W49569.2569.3568.1569.2-0.1-0.141.7369.140.090.060.010.040.01+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
23W48568.669.368.269.3+0.85+1.241.6169.62-0.460.040.010.020+0.010+0+0.012.3600000
23W47568.1569.467.8568.45-0.2-0.292.2668.87-0.610.070.010.040.01+0.010+0.02+0.042.1400000
23W46569.370.568.1568.65+0.35+0.513.4468.68-0.040.090.020.060.01-0.010+0.0101.8800000
23W45567.868.567.768.3+1.25+1.861.1968.4-0.150.050.010.030.0100+0.01+02.0600000
23W44565.4567.156567.05+1.4+2.133.2767.33-0.420.040.010.02000+002.1400000
23W43566.8567.465.365.65-1.7-2.523.1265.590.090.040.010.030.01-0.010-0.01-0.022.2400000
23W42567.968.566.8567.35-1.3-1.892.467.54-0.280.030.010.02000+002.4400000
23W41368.1568.8567.868.65+1.25+1.851.5668.83-0.260.040.010.030.01+0.010+0.01+0.022.5200000
23W40567.167.5565.867.4+1.3+1.972.6567.55-0.220.030.010.020+0.010+0+0.012.3200000
23W39466.266.7565.4566.1+0.1+0.151.9766.3-0.30.030.010.020.0100+0+02.100000
23W38567.767.8565.7566-2.65-3.863.0666.23-0.350.040.010.030.01-0.010-0.01-0.022.100000
23W37566.7568.6566.668.65+1.3+1.933.0469.17-0.760.030.010.020+00-0.01-0.012.300000
23W36567.868.66767.35-0.15-0.222.3767.43-0.120.030.010.020+00-0.01-0.012.2800000
23W35567.168.767.167.5-0.05-0.072.3767.81-0.460.040.010.030.01+00+0+0.012.2200000
23W34566.156966.0567.55+0.8+1.24.4267.410.210.050.010.030.01-0.010+0.01+02.1200000
23W3356667.4565.766.75-0.05-0.072.6266.680.10.040.010.030.0100-0.01-0.012.300000
23W32567.968.8566.866.8-0.9-1.333.0366.86-0.090.050.010.030.01-0.080+0.07-0.012.3200000
23W31470.5570.667.367.7-2.4-3.424.7167.8-0.150.040.010.030.01+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
23W30568.770.2568.770.1+1.55+2.262.2670.33-0.330.050.010.030.01-0.010+002.2200000
23W29569.970.967.668.55-1.15-1.654.7368.96-0.60.060.010.040.0100+0.01+02.3400000
23W28566.9569.866.2569.7+2.75+4.115.370.36-0.950.080.020.050.0100+0.03+0.032.42+00000
23W27566.968.666.4566.95+0.15+0.223.2266.60.520.040.010.030.01+00+0.01+0.012.4800000
23W26567.0567.056666.8-0.7-1.041.5666.99-0.280.040.010.020-0.010+0-0.012.6800000
23W25367.4567.6566.8567.5-0.3-0.441.1867.62-0.180.060.020.040.0100+0.01+0.012.900000
23W24565.556865.4567.8+2.8+4.313.9267.97-0.250.060.010.040.01+0.010+0.02+0.032.9200000
23W23564.66564.0565+0.1+0.151.4665.34-0.520.0200.02000+0+02.7400000
23W22564.1564.963.164.9+1.35+2.122.8364.740.250.050.010.030.0100+0.03+0.032.7400000
23W21561.1563.860.4563.55+2.5+4.15.4963.99-0.690.060.010.040.01+0.020+0.02+0.032.77+00000
23W20558.461.0558.0561.05+2.55+4.365.1361.42-0.610.040.010.020+00+0.01+0.012.4500000
23W19559.259.557.9558.5-0.35-0.592.6358.480.030.030.010.02000-0.01-0.022.4300000
23W18458.5558.8558.558.85+0.4+0.680.658.92-0.120.030.010.020-0.010+002.4900000
23W17558.958.957.458.45-0.55-0.932.5458.7-0.430.0200.010000-0.012.6300000
23W1656060.45959-1.8-2.962.359.14-0.240.070.010.040.01-0.010+0.03+0.022.6900000
23W15560.9561.160.1560.8+0.5+0.831.5860.530.440.0200.01000002.9300000
23W14260.756160.1560.3-0.95-1.551.3960.83-0.880.020.010.010.0100+0.01+02.9700000
23W13560.861.2560.2561.25-0.05-0.081.6361.220.050.030.010.02000+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
23W12558.8561.358.8561.3+2.35+3.994.1661.59-0.470.040.010.030.01+0.0100+03.0400000
23W11558.2558.9558.1558.95+0.3+0.511.3659.4-0.760.050.010.030.01+0.010+0.01+0.012.9100000
23W10559.460.1558.658.65-0.5-0.852.6258.93-0.480.030.010.020+0.0100+0.012.7700000
23W09357.959.357.959.15+0.45+0.772.3959.18-0.050.020.010.010+00-0.0102.6500000
23W08558.2559.2557.558.7+0.25+0.432.9958.410.490.050.010.030.01+00-0.01-0.012.6300000
23W07558.8559.7558.2558.45-1.1-1.852.5258.61-0.270.040.010.02000+0.01+0.012.61+00000
23W06558.659.758.459.55+0.15+0.252.1959.74-0.320.060.010.030.01-0.010-0.01-0.022.6100000
23W05558.5559.457.559.4+3.6+6.453.4159.61-0.350.060.010.040.01+00+0.02+0.022.7700000
23W03255.955.955.655.8+0.1+0.180.5456.01-0.380.020.010.010.01+00+0.01+0.022.7500000
23W02554.255.9554.255.7+2.65+53.355.650.090.070.010.040.01-0.010-0.03-0.032.7100000
23W01451.753.0551.453.05+1.65+3.213.2153.19-0.260.030.010.02000002.8300000
22W53552.653.351.451.4-1.35-2.563.652.09-1.340.030.010.010+00-0.0102.8700000
22W52553.753.952.552.75-1.45-2.682.5852.82-0.130.030.010.010+00-0.0102.79+00000
22W51554.2555.253.954.2-0.85-1.542.3654.3-0.180.030.010.010+00002.7300000
22W50556.5556.5553.9555.05-1.2-2.134.6255.09-0.070.030.010.020+00-0.01-0.012.6900000
22W49554.857.0554.2556.25+0.5+0.95.0256.44-0.340.050.010.030.01+00-0.01-0.012.6300000
22W48554.9555.7554.3555.75+0.6+1.092.5455.9-0.270.030.010.020+00-0.0102.5900000
22W47553.956.7553.955.15+1.35+2.515.355.16-0.020.080.020.050.01+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
22W46549.1353.849.1353.8+5.15+10.69.653.800.030.010.020+0.010-0.01+02.35+00000
22W45548.1549.0447.8748.65+0.9+1.882.4548.95-0.620.0200.010+00-0.0102.1900000
22W44549.1749.1747.147.75-0.63-1.34.2847.9-0.310.070.010.030.01+0.040-0.02+0.022.0900000
22W43549.5749.574848.38-1.61-3.223.1448.4-0.040.030.010.010+0.010-0.01+01.3500000
22W42449.6549.9948.4549.99-2.26-4.332.9550.06-0.140.030.010.010+0.010-0.0101.1700000
22W41550.153.2549.8852.25+1.85+3.676.6952.2500.040.010.020+0.010-0.0101.0100000
22W40552.3552.5550.150.4-3.1-5.794.5850.65-0.50.0200.01000+0+00.8900000
22W39555.155.653.553.5-1.8-3.253.853.7-0.370.0200.01000000.8900000
22W38556.855755.0555.3+0.15+0.273.5455.51-0.380.030.010.01000-0.01-0.010.8900000
22W3745656.354.655.15-1-1.783.0355.65-0.910.020.010.01000-0.01-0.010.8900000
22W36556.557.456.156.15-2.35-4.022.2256.2-0.090.030.010.02000+0+00.8900000
22W35558.4558.757.7558.5-0.85-1.431.658.69-0.320.030.010.01000000.8900000
22W34558.759.5558.559.35+1.05+1.81.859.46-0.190.040.010.02000-0.01-0.010.8900000
22W33557.658.656.858.3+0.6+1.043.1258.86-0.960.030.010.02000000.8900000
22W32556.8557.755.6557.7+0.4+0.73.5858.22-0.90.030.010.02000+0.01+0.010.8900000
22W31556.957.855657.3+0.35+0.613.2557.73-0.750.030.010.02000+0+00.8900000
22W30556.1557.655.656.95+1.35+2.433.657.46-0.90.030.010.02000000.8900000
22W29553.6555.6552.555.6+1.95+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
22W28552.254.251.0553.65+1.05+25.9954.07-0.780.090.020.050.0100+0.03+0.030.8900000
22W27557.357.752.652.6-3.4-6.079.1152.590.020.050.010.030.0100000.9100000
22W26557.557.8555.856-1.9-3.283.5456.38-0.680.050.010.030.0100+0.02+0.020.9100000
22W25559.56057.4557.9-3.4-5.554.1657.840.10.040.010.020+00+0+00.9100000
22W24561.3562.1560.9561.3-0.45-0.731.9461.290.020.040.010.02000+0.01+0.010.8600000
22W2346162.7560.8561.75+1.45+2.43.1561.710.060.030.010.02000-0.01-0.010.8600000
22W22560.3560.45960.3+0.1+0.172.3360.41-0.180.070.010.040.0100+0+00.8600000
22W21559.360.9559.160.2+1.85+3.173.1760.47-0.450.110.020.060.0100+0.01+0.010.8600000
22W20559.7559.7557.3558.35-1.65-2.75458.85-0.860.050.010.030.01+00+0.01+0.010.86+00000
22W19460.361.259.560-0.6-0.992.8160.16-0.270.030.010.02000+0+00.8600000
22W18560.960.955960.6-1.8-2.883.1360.81-0.350.040.010.02000+000.8800000
22W17562.363.462.1562.4-0.1-0.16262.53-0.210.050.010.030.0100-0.01-0.010.9400000
22W16563.75646262.5-1.4-2.193.1362.450.080.060.010.040.01+0.010-0.010100000
22W15364.7564.863.463.9-1.4-2.142.1463.730.270.030.010.020.01+00-0.01-0.010.8400000
22W14565.266.565.0565.3-1.5-2.252.1765.93-0.960.080.020.050.01+00+0.05+0.050.8200000
22W13565.866.8565.766.8+1.3+1.981.7666.85-0.070.0200.01000-0.01-0.010.800000
22W12564.965.66365.5+0.6+0.924.0165.71-0.320.040.010.030.0100-0.01-0.020.8200000
22W11565.6565.763.364.9-2.1-3.133.5865.03-0.20.150.030.10.02-0.070+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
22W10467.1567.9566.667+0.35+0.532.0366.910.130.050.010.030.0100+0.01+0.012.18+00.01000
22W09569.0569.366.6566.65-3.15-4.513.867.12-0.710.040.010.02000-0.01-0.012.2200000
22W08568.857068.569.8-0.2-0.292.1469.84-0.060.050.010.030.0100+0+02.2400000
22W07568.670.1568.270+1.2+1.742.8370.57-0.810.060.010.040.01+00-0.02-0.022.2400000
22W0536969.8568.368.8-0.55-0.792.2468.50.440.110.040.070.02-0.070+0.09+0.022.2200000
22W04571.472.469.2569.35-1.25-1.774.4669.39-0.060.050.010.040.0100+0+03.6500000
22W03569.57169.270.6+0.7+12.5871.26-0.930.040.010.030.01+00-0.01-0.013.6700000
22W02570.2572.6569.969.9-0.05-0.073.9370.1-0.290.10.020.070.0100+0.03+0.033.65+00000
22W014697068.9569.95+1.05+1.521.5270.25-0.430.050.010.040.0100+0.03+0.033.7300000
21W52567.8569.167.768.9+0.8+1.172.0669.11-0.30.030.010.020+00+0+03.7300000
21W51568.168.4567.168.1+0.1+0.151.9968.49-0.570.030.010.02000+0+03.7100000
21W50567.5568.867.568-0.3-0.441.968.19-0.280.050.010.030.01+000+03.7100000
21W49566.3568.766.168.3+1.6+2.43.968.36-0.090.050.010.030.0100003.6300000
21W48568.568.6566.566.7-2.05-2.983.1366.680.030.030.010.02000+0+03.6300000
21W47569.270.0568.6568.75+0.15+0.222.0468.94-0.280.080.020.050.01+00+0.02+0.023.6500000
21W46567.969.367.868.6+0.8+1.182.2168.93-0.480.070.010.050.0100+0.01+03.61+00000
21W45566.6567.866.567.8+1.2+1.81.9568.01-0.310.050.010.030.01+00+0.02+0.033.7100000
21W44565.967.1565.566.6+0.7+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
21W43565.666.764.965.9+1.1+1.72.7866.2-0.460.060.010.040.0100-0.03-0.033.6900000
21W42463.464.9563.2564.8+0.35+0.542.6465.44-0.990.0200.010+00-0.0103.7300000
21W41564.165.0562.564.45+0.3+0.473.9864.4500.250.050.160.03-0.210+0.19-0.013.6700000
21W40566.967.364.1564.15-2.7-4.044.71640.230.040.010.020+00-0.01-0.017.1200000
21W39365.566.965.566.85-0.5-0.742.0867.11-0.390.020.010.020.01+00007.1100000