≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

7882 倍利創投 / K線圖(日)

7882 倍利創投

日期: 10/02
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.426.95+0.45+1.67%2.6%26.9527.426.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0272,782萬4532.27張/筆27.082.05N/AN/A
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)
321860.8萬1901.69張/筆26.86+0.05 (+0.19%)

連續漲跌: 連2漲  ( +0.5元 / +1.86%)

財報評分: 最新86分 / 平均83分

新聞及公告

• 更正倍利創投2026/09/18創業投資公司每日投資情形 (公告訊息 09/18 17:30)

• 倍利創投董事會通過代理發言人異動案 (公告訊息 08/14 16:00)

• 倍利創投董事會通過內部稽核主管任命案 (公告訊息 08/14 15:59)

• 倍利創投董事會通過財務及會計主管任命案 (公告訊息 08/14 15:59)

• 倍利創投董事會決議除權息基準日相關事宜 (公告訊息 08/14 15:59)

• 倍利創投董事會通過2026年上半年度個別財務報告 (公告訊息 08/14 15:05)

• 更正倍利創投2025年11-12月及2026年1-5月衍生性商品交易資訊 (公告訊息 06/25 15:22)

• 倍利創投2026年股東常會通過解除董事及其代表人競業禁止之限制 (公告訊息 06/25 15:04)

• 倍利創投2026年股東常會重要決議事項 (公告訊息 06/25 15:02)

7882 倍利創投 日Ｋ線圖

日線｜周線｜月線｜季線｜年線

10/2 交易資料統計

共197日
成交價: 27.4元 (+0.45元/ +1.67%)成交張數: 1,027張成交金額: 2,782萬元
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16高
近16日新高
連2漲
(+0.5元/ +1.86%)
第20高
近16日新高
第17高
近16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

結算價
27.4元		3日
09/30
~10/02
5日
09/24
~10/02
10日
09/17
~10/02
1個月
09/03
~10/02
3個月
07/06
~10/02
半年
04/07
~10/02
1年2年3年5年10年15年20年今年
01/02
~10/02
起算價27.0526.5526.224.1521.3523.3-------27.35
漲跌價+0.35+0.85+1.2+3.25+6.05+4.1-------+0.05
漲跌幅+1.29%+3.2%+4.58%+13.5%+28.3%+17.6%-------+0.18%
振幅3.7%6.21%8.97%30.6%42.4%44.2%-------37.7%
成交張數1,6512,4234,1281.42萬2.91萬4.47萬-------7.08萬
成交金額4,455萬6,504萬1.1億3.79億7.26億10.7億-------16.9億
週轉率0.8%1.18%2.01%6.92%14.2%21.8%-------34.5%

* 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
(%)		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
'26/10/0226.9527.426.727.4+0.45+1.672.61,0274532.270.28+2600+260.15
'26/10/0126.927.226.626.95+0.05+0.192.233211901.690.09+0.100+0.10.14
'26/09/3027.0527.226.426.9-0.15-0.552.963031651.840.080.14
'26/09/2926.727.0526.4527.05+0.35+1.312.254252291.850.11+0.1200+0.120.14
'26/09/2426.5527.652626.7+0.15+0.566.213472761.260.09-4.7200-4.720.14
'26/09/232727.126.2526.55-0.45-1.673.154542511.810.12-4.8600-4.860.14
'26/09/2225.727.0525.327+1.3+5.066.814713231.460.12-0.4500-0.450.14
'26/09/2126.326.4525.3525.7-0.6-2.284.181511161.30.04-0.2200-0.220.14
'26/09/1826.3526.4525.726.3-0.05-0.192.854622591.780.12-300-30.14
'26/09/1726.226.425.8526.35+0.15+0.572.11671321.260.04-9.9400-9.940.14
'26/09/1626.526.625.926.2-0.3-1.132.641361051.30.04+300+30.15
'26/09/1526.82726.1526.5-0.3-1.123.171641201.360.040.15
'26/09/1426.62725.926.8+0.2+0.754.144362561.70.12+500+50.15
'26/09/1125.927.3525.926.6+0.7+2.75.68614971.730.23-400-40.14
'26/09/1026.5526.6525.425.9-0.65-2.454.714682791.680.12-2.400-2.40.14
'26/09/0927.827.826.426.55-1.25-4.55.048424881.730.23-200-20.15
'26/09/08292926.927.8-1.2-4.147.242,1791,0002.180.6-26.100-26.10.15
'26/09/0723.9529.823.9529+5.05+21.124.44,0662,4091.691.1+11400+1140.16
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/09/0423.8524.2523.623.95+0.1+0.422.735503801.450.13+36.900+36.90.1
'26/09/0324.1523.922.423.85-0.3-1.246.213822801.370.09+25.600+25.60.09
'26/09/0223.8524.1523.424.15+0.3+1.263.144532681.690.11+3100+310.07
'26/09/012424.123.723.85-0.15-0.621.672181291.690.05+1400+140.06
'26/08/3124.224.223.424-0.2-0.833.311531311.170.04+200+20.05
'26/08/2823.924.523.724.2+0.3+1.263.354682511.870.11+2200+220.05
'26/08/2723.752423.423.9+0.15+0.632.532281231.850.05+1600+160.04
'26/08/2623.6523.8523.323.75+0.1+0.422.332311161.990.05+1100+110.03
'26/08/2523.82422.823.65-0.15-0.635.043442071.660.08+1800+180.03
'26/08/2423.952423.523.8-0.15-0.632.09117731.610.03+700+70.02
'26/08/2123.752423.423.95+0.2+0.842.531611191.350.04+900+90.01
'26/08/2023.924.223.523.75-0.15-0.632.933842281.680.09+600+60.01
'26/08/1924.124.123.5523.9-0.2-0.832.282201391.590.05-100-10.01
'26/08/1824.124.2523.4524.1003.322751571.750.07+400+40.01
'26/08/1723.924.323.724.1+0.2+0.842.514532381.90.11-1400-140.01
'26/08/1423.9524.2523.0523.9-0.05-0.215.018043872.080.190.01
'26/08/1323.6524.0523.0523.95+0.3+1.274.234142521.640.1-1900-190.01
'26/08/1223.7524.522.8523.65-0.1-0.426.954292471.740.1-1700-170.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/08/1122.3524.12223.75+1.4+6.269.45783841.510.13+3200+320.03
'26/08/1022.222.421.722.35+0.15+0.683.1580521.540.02+400+40.01
'26/08/0722.522.421.522.2-0.3-1.334154871.770.03+500+50.01
'26/08/0622.3522.5521.9522.5+0.15+0.672.68109691.590.02+500+50.01
'26/08/052222.521.8522.35+0.35+1.592.951751041.680.04+900+90.01
'26/08/0422.322.321.722-0.3-1.352.69120681.760.03+600+60
'26/08/0322.422.5521.8522.3-0.1-0.453.12121791.530.030
'26/07/3121.322.421.322.4+1.1+5.165.162081331.560.050
'26/07/3021.722.0520.7521.3-0.4-1.845.991811191.520.040
'26/07/2923232121.7-1.3-5.658.7122841.450.030
'26/07/2822.823.421.923+0.2+0.886.581711141.50.040
'26/07/2723.32422.522.8-0.5-2.156.441991381.440.050
'26/07/2423.724.122.723.3-0.4-1.695.912911931.510.070
'26/07/2323.7523.9522.923.7-0.05-0.214.421821141.60.040
'26/07/222424.123.123.75-0.25-1.044.172081641.270.05-200-20
'26/07/2123.324.122.924+0.7+35.152011371.470.05-1300-130
'26/07/2023.523.622.823.3-0.2-0.853.42291631.40.050.01
'26/07/17252522.723.5-1.5-69.23071951.570.07+600+60.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/07/162425.1523.925+1+4.175.218084241.910.20.01
'26/07/1522.724.522.624+1.3+5.738.378384761.760.2+500+50.01
'26/07/1423.223.252122.7-0.5-2.169.74642212.10.10
'26/07/1324.124.122.1523.2-0.9-3.738.093722531.470.09-400-40
'26/07/0923.826.1523.224.1+0.3+1.2612.49934902.030.24-1600-160
'26/07/0821.724.452223.8+2.1+9.6811.31,8749102.060.44+1400+140.01
'26/07/0721.721.821.321.7002.32971551.910.060.01
'26/07/0621.3521.921.421.7+0.35+1.642.342201371.60.050.01
'26/07/0321.4521.620.821.35-0.1-0.473.732781451.920.060.01
'26/07/0221.921.920.921.45-0.45-2.054.572441231.990.050.01
'26/07/0120.622.120.0521.9+1.3+6.319.952001091.830.040.01
'26/06/3020.320.852020.6+0.3+1.484.1962491.260.010.01
'26/06/2920.120.319.920.3+0.2+11.9997611.590.020.01
'26/06/2620.0520.119.820.1+0.05+0.251.5194981.980.040.01
'26/06/252020.119.520.05+0.05+0.253107661.620.020.01
'26/06/242020.119.620002.597691.40.020.01
'26/06/232020.119.72000236341.060.010.01
'26/06/2220.120.219.720-0.1-0.52.493191472.170.060.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/06/1820.1520.219.8520.1-0.05-0.251.742181052.070.040.01
'26/06/1720.220.419.7520.15-0.05-0.253.22133851.560.030.01
'26/06/1620.2520.3519.9520.2-0.05-0.251.9879611.30.020.01
'26/06/1520.421.0519.920.25-0.15-0.745.641731161.490.030.01
'26/06/1220.5520.620.220.4-0.15-0.731.9580591.350.020.01
'26/06/1120.821.220.120.55-0.25-1.25.291581061.490.030.01
'26/06/1020.821.520.420.8005.291901091.750.040.01
'26/06/0921.121.620.6520.8-0.3-1.424.588581.530.020.01
'26/06/0821.621.320.1521.1-0.5-2.315.32140961.450.030.01
'26/06/0521.421.620.921.6+0.2+0.933.272131032.070.040.01
'26/06/0421.4521.520.9521.4-0.05-0.232.5624812420.050.01
'26/06/0321.5521.620.921.45-0.1-0.463.25176891.980.040.01
'26/06/0221.452220.7521.55+0.1+0.475.8332616320.070.01
'26/06/0121.621.8520.921.45-0.15-0.694.42791431.950.060.01
'26/05/2921.621.9521.121.6003.943842351.630.080.01
'26/05/282222.121.5521.6-0.4-1.822.5137971.410.030.01
'26/05/2722.222.221.522-0.2-0.93.153031801.680.070.01
'26/05/2622.322.521.822.2-0.1-0.453.142451701.440.05-100-10.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/05/2522.1522.752222.3+0.15+0.683.392871741.650.060.01
'26/05/2222.422.9522.122.15-0.25-1.123.792241441.560.050.01
'26/05/2122.52322.322.4-0.1-0.443.111901291.470.040.01
'26/05/2022.8522.9522.322.5-0.35-1.532.84149941.590.03-100-10.01
'26/05/1922.7522.8522.222.85+0.1+0.442.86145991.470.030.01
'26/05/1822.822.922.322.75-0.05-0.222.632171281.70.050.01
'26/05/1523.0523.121.8522.8-0.25-1.085.421861381.350.040.01
'26/05/1422.9523.122.623.05+0.1+0.442.181561101.420.040.01
'26/05/1322.923.122.4522.95+0.05+0.222.842491761.420.060.01
'26/05/1223.123.122.422.9-0.2-0.873.032742121.290.060.01
'26/05/1122.723.122.423.1+0.4+1.763.083903021.290.090.01
'26/05/0822.652321.8522.7+0.05+0.225.081991691.180.040.01
'26/05/0722.952322.322.65-0.3-1.313.053112741.130.070.01
'26/05/0623.123.122.4522.95-0.15-0.652.812611881.390.060.01
'26/05/0523.124.0522.823.1005.414603161.450.110.01
'26/05/0422.9523.422.623.1+0.15+0.653.495303371.570.120.01
'26/04/3023.123.8522.7522.95-0.15-0.654.766333901.620.150.01
'26/04/2922.7527.2522.8523.1+0.35+1.5419.31,1116921.610.260.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/04/2822.823.1522.522.75-0.05-0.222.852491591.560.060.01
'26/04/272323.122.422.8-0.2-0.873.041741101.580.040.01
'26/04/242323.122.623002.17121871.40.030.01
'26/04/2323.223.622.723-0.2-0.863.886263361.860.140.01
'26/04/2222.7523.6522.6523.2+0.45+1.984.46934001.730.160.01
'26/04/2123.123.122.4522.75-0.35-1.522.814312601.660.10.01
'26/04/2023.0523.122.423.1+0.05+0.223.044943121.580.110.01
'26/04/172323.12223.05+0.05+0.224.782621751.50.060.01
'26/04/1622.623.1522.3523+0.4+1.773.542501391.80.060.01
'26/04/1522.222.62222.6+0.4+1.82.71291101.170.030.01
'26/04/1422.622.721.8522.2-0.4-1.773.762361641.440.050.01
'26/04/1323.123.121.422.6-0.5-2.167.362511471.710.060.01
'26/04/102323.122.623.1+0.1+0.432.1792581.590.020.01
'26/04/0923.0523.122.6523-0.05-0.221.95172961.790.040.01
'26/04/0823.223.622.823.05-0.15-0.653.45113721.560.030.01
'26/04/0723.323.422.723.2-0.1-0.433123821.50.030.01
'26/04/0223.323.522.7523.3003.2274481.540.020.01
'26/04/0123.2523.322.723.3+0.05+0.222.582241441.560.050.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/03/3123.5523.6522.923.25-0.3-1.273.18149981.520.030.01
'26/03/3023.823.722.923.55-0.25-1.053.36147881.670.030.01
'26/03/272424.2523.423.8-0.2-0.833.542071301.590.050.01
'26/03/2624.324.323.824-0.3-1.232.06132961.370.030.01
'26/03/2524.124.323.724.3+0.2+0.832.492931781.640.070.01
'26/03/2424.124.323.524.1003.321841051.750.040.01
'26/03/2325.124.4523.724.1-1-3.982.992651591.660.0600000.01
'26/03/2024.825.123.925.1+0.3+1.214.844261702.510.10.01
'26/03/1924.9525.324.224.8-0.15-0.64.413362201.530.080.01
'26/03/1825.625.724.524.95-0.65-2.544.694382781.580.110.01
'26/03/1725.1526.2525.0525.6+0.45+1.794.776203571.740.160.01
'26/03/1624.125.223.825.15+1.05+4.365.819995701.750.250.01
'26/03/1323.52522.924.1+0.6+2.558.947774831.610.190.01
'26/03/1222.9524.122.923.5+0.55+2.45.232191561.410.050.01
'26/03/1122.9523.222.522.95003.052361291.830.050.01
'26/03/1022.623.322.622.95+0.35+1.553.1129891.440.030.01
'26/03/0924.124.121.7522.6-1.5-6.229.754022371.690.090.01
'26/03/0622.0524.12224.1+2.05+9.39.529246221.490.220.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/03/0521.622.121.722.05+0.45+2.081.8583721.150.020.01
'26/03/0422.222.4521.321.6-0.6-2.75.182701681.610.060.01
'26/03/0322.422.621.922.2-0.2-0.893.132351142.070.050.01
'26/03/0222.122.621.622.4+0.3+1.364.523921952.010.090.01
'26/02/2622.122.421.922.1002.262401481.620.050.01
'26/02/2522.122.4521.822.1002.945322152.470.120.01
'26/02/2422.422.621.8522.1-0.3-1.343.353141671.880.07-200-20.01
'26/02/2322.523.122.122.4-0.1-0.444.442951601.840.07-21.700-21.70.01
'26/02/1123.5523.62222.5-1.05-4.466.795643571.580.130.02
'26/02/1023.423.62323.55+0.15+0.642.5674591.250.020.02
'26/02/0923.924.123.123.4-0.5-2.094.183021851.630.070.02
'26/02/062424.423.5523.9-0.1-0.423.542321671.390.060.02
'26/02/0524.0524.123.724-0.05-0.211.662011411.420.050.02
'26/02/0423.424.223.424.05+0.65+2.783.423482451.420.080.02
'26/02/032323.9522.923.4+0.4+1.744.571591171.360.040.02
'26/02/0224.124.522.323-1.1-4.569.133602461.460.080.02
'26/01/3023.624.6523.824.1+0.5+2.123.67714821.60.190.02
'26/01/2923.7524.123.1523.6-0.15-0.6345362881.860.13+200+20.02
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/01/2823.324.723.623.75+0.45+1.934.729976311.580.240.02
'26/01/2723.62422.923.3-0.3-1.274.664602521.830.110.02
'26/01/2623.5524.223.123.6+0.05+0.214.673192151.480.080.02
'26/01/2323.624.4523.2523.55-0.05-0.215.082761761.570.070.02
'26/01/2222.924.622.8523.6+0.7+3.067.644442771.60.10.02
'26/01/212323.1522.322.9-0.1-0.433.72261461.550.050.02
'26/01/2023.823.822.323-0.8-3.366.34482671.680.10.02
'26/01/1920.82520.823.8+3+14.420.21,1838401.410.270.02
'26/01/1621.521.520.4520.8-0.7-3.264.888494681.810.180.02
'26/01/1522.622.720.921.5-1.1-4.877.961,0695931.80.230.02
'26/01/142323.1522.322.6-0.4-1.743.74582941.560.10.02
'26/01/1323.852422.623-0.85-3.565.875953511.70.140.02
'26/01/1223.0524.123.323.85+0.8+3.473.474012601.540.090.02
'26/01/092424.422.523.05-0.95-3.967.921,2847831.640.3+9.6300+9.630.02
'26/01/0825.1525.1523.224-1.15-4.577.757744951.560.19+7.100+7.10.01
'26/01/0726.92724.825.15-1.75-6.518.181,0006431.550.260.01
'26/01/0627.427.626.326.9-0.5-1.824.741,0726071.770.290.01
'26/01/0527.528.326.927.4-0.1-0.365.093832741.40.10.01
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
'26/01/0227.3527.926.9527.5+0.15+0.553.477733722.080.210.01
'25/12/3127.627.826.927.35-0.25-0.913.264272911.470.120.01
'25/12/3027.328.0526.8527.6+0.3+1.14.45683681.540.150.01
'25/12/2927.52826.827.3-0.2-0.734.367704811.60.210.01
'25/12/2628.128.62727.5-0.6-2.145.698445561.520.23-0.0100-0.010.01
'25/12/2428.528.9527.528.1-0.4-1.45.091,3517631.770.38-400-40.01
'25/12/2330.330.427.8528.5-1.8-5.948.421,7928512.110.52+1000+100.01
'25/12/2228.930.4528.830.3+1.4+4.845.712,9491,7651.670.88+200+20.01
'25/12/1928.629.2528.328.9+0.3+1.053.328596811.260.25+200+20.01
'25/12/1828.429.127.928.6+0.2+0.74.231,1387431.530.320
'25/12/1727.629.126.9528.4+0.8+2.97.791,5231,0521.450.430
'25/12/1628.52926.727.6-0.9-3.168.071,5251,0661.430.42+100+10
'25/12/1525.729.8525.328.5+2.8+10.917.72,7881,9201.450.76-1000-100
'25/12/1228.329.625.425.7-2.6-9.1914.83,0592,1141.450.82+4.8100+4.810.01
'25/12/1129.2533.552828.3-0.95-3.25195,4812,9891.831.67+6.200+6.20.01
'25/12/1023.1530.1519.9529.25+6.1+26.344.14,2982,6441.631.14+500+50
'25/12/0923.1529.6517.623.150052.14,7771,7212.781.060