≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00407A 主動凱基台灣 (還原股價) / K線圖(日)

00407A 主動凱基台灣

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
7.257.74-0.49-6.33%5.81%77.457
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%)
72,2125.23億10,1187.14張/筆7.257.25 (0%)
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)
73,0435.77億14,7604.95張/筆7.9-0.63 (-7.53%)

連續漲跌: 連7跌  ( -2.35元 / -24.48%)

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 大盤登頂誰最賺？18檔ETF同創新高 主動式、市值型、海外科技全上榜 (Anue鉅亨 10/04 09:20)

• 〈台股風向球〉節後期待川普總司令做多 內資法人看本周高點49000點 (Anue鉅亨 09/29 00:20)

• 台股闖關4萬8 外資買超447億元重金押注面板股 2天狂掃友達48萬張 (Anue鉅亨 09/22 18:44)

• 高檔震盪選股難！外資近一月瘋買主動式ETF 囤貨00403A、00988A雙冠 (Anue鉅亨 09/14 20:01)

• 凱基金上半年EPS 1.64元　總座：股利配發「不會掉隊」 (ETtoday新聞雲 08/31 16:15)

• 凱基金H1年EPS 1.64元　總座：股利配發「不會掉隊」 (ETtoday新聞雲 08/31 16:15)

• 輝達財報+MSCI雙利多！台股兆元成交量再現 法人本周掃貨10檔ETF名單一次看 (Anue鉅亨 08/29 10:28)

• 〈台股風向球〉8月來反彈2700點 4萬6關前籌碼面轉強有助驚驚漲格局 (Anue鉅亨 08/16 10:37)

• 外資擴大買超757億元 狂掃4檔主動式ETF逾19萬張 再追買2檔記憶體股 (Anue鉅亨 08/13 19:45)

• 台股強攻4萬5！三大法人籌碼轉向 狂掃貨這2檔主動式ETF (Anue鉅亨 08/10 10:39)

• 收復失土！18檔台股ETF股價創股災波段新高　前5強周漲幅逾1成 (ETtoday新聞雲 08/07 12:20)

• 國巨漲停！8檔ETF加碼抱緊　4檔下車沒跟上 (ETtoday新聞雲 07/31 10:37)

• 台股主動式ETF跳水！00405A驚見6.7元新低　00403A失守9元大關 (ETtoday新聞雲 07/29 11:19)

• 台股主動式ETF倒地！7檔慘破發　00403A陷「9元保衛戰」 (ETtoday新聞雲 07/28 10:58)

• 台股44K沒了！盤中崩1506點史上第6大　3檔主動式ETF新兵齊探底 (ETtoday新聞雲 07/14 10:31)

• 台股高檔輪動快速　4檔主動式ETF入列6月交投人氣王 (ETtoday新聞雲 06/29 12:23)

• 都是首檔ETF不配息！　被動009816 、主動00407A 有什麼不一樣？ (ETtoday新聞雲 06/27 06:00)

• 〈焦點股〉無懼破發越跌越買！首檔不配息主動式ETF 00407A奪台股成交王 (Anue鉅亨 06/26 11:58)

• ETF新兵00407A上市第2天收復發行價　溢價率一度破2% (ETtoday新聞雲 06/25 10:13)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00407A 主動凱基台灣 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共92日｜股價已還原
成交價: 7.25元 (-0.49元/ -6.33%)成交張數: 7.22萬張成交金額: 5.23億元
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
歷史最低
近92日新低
連7跌
(-2.35元/ -24.5%)
第28高
近2日新低
第42高
近4日新低

* 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
7.25元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年1年2年3年5年10年15年20年今年
06/24
~11/06
起算價8.388.979.6110.69.28--------9.91
漲跌價-1.13-1.72-2.36-3.35-2.03---------2.66
漲跌幅-13.5%-19.2%-24.6%-31.6%-21.9%---------26.8%
振幅17.8%22.6%29.3%34%40.7%--------38.1%
成交張數21.1萬30.3萬51.9萬80.3萬287萬--------728萬
成交金額16.4億24.3億44.3億72.5億276億--------692億
週轉率8.72%12.5%21.4%33.2%118%--------301%

* 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
'26/11/0677.4577.25-0.49-6.335.817.25072,21210,1187.145.23-2,2830-38,930-41,2130.33+2,00624,217+462,45110.1
'26/11/058.238.237.747.74-0.63-7.535.857.730.1373,04314,7604.955.77-1,1970-51,379-52,5770.2+50922,211-232,40510.8
'26/11/048.498.497.958.37-0.01-0.126.448.350.2465,8519,4216.995.41+3150-26,678-26,3630.14+17421,702+7902,42811.2
'26/11/038.788.838.378.38-0.55-6.165.158.360.2461,56413,0924.75.27-11,2850-26,141-37,4260.07+81521,528-301,6387.61
'26/11/028.859.038.788.93-0.04-0.452.798.920.1129,8705,4175.512.65+1830-7,856-7,6730.56-35920,713-31,6688.05
'26/10/308.949.068.798.97-0.37-3.962.898.940.3374,45911,3756.556.63-4,6740-47,351-52,0250.51+1,53921,072-1731,6717.93
'26/10/299.69.619.259.34-0.26-2.713.759.30.4327,9285,4195.152.61-2,9010-11,026-13,9270.32+29419,533+1291,8449.44
'26/10/289.429.69.399.6+0.42+4.582.299.580.2118,6102,6367.061.77+4,3320+3,951+8,2830.45-85919,239+8121,7158.91
'26/10/279.439.479.099.18-0.15-1.614.079.160.2250,9737,0837.24.7-1,8390-29,384-31,2230.26+1,07020,098-139034.49
'26/10/229.769.829.329.33-0.28-2.915.29.30.3244,3918,5615.194.23-4,2620-19,998-24,2610.35+2419,028+829164.81
'26/10/219.749.879.569.61+0.1+1.053.269.60.129,5683,4968.462.87-9530-3,670-4,6230.54+10519,004+58344.39
'26/10/209.699.769.489.51-0.18-1.862.899.50.1127,0724,8085.632.61-1,4330-6,543-7,9760.58+23818,899-758294.39
'26/10/199.479.729.419.69-0.02-0.213.199.680.126,1285,5444.712.5-2,5490-6,088-8,6370.65-5618,661+6619044.84
'26/10/169.729.849.659.71+0.07+0.731.979.690.2121,2963,6895.772.07+3130-3,164-2,8510.77+16718,717-342431.3
'26/10/159.819.859.579.64-0.61-5.952.739.610.3178,69017,5744.487.66-35,1510-20,606-55,7570.75+1,13418,550-1512771.49
'26/10/1410.210.310.210.2+0.04+0.391.0810.27-0.220,2292,3538.62.08-1,0330+4,747+3,7142.37+19817,416-14282.46
'26/10/1310.310.410.110.2-0.38-3.592.1710.24-0.2944,1047,4275.944.52-17,9410+3,516-14,4252.38-40117,218-944292.49
'26/10/1210.410.610.410.6+0.07+0.671.910.61-0.1916,1403,7174.341.69+2640+963+1,2263.21+5217,619+195232.97
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
'26/10/0810.510.610.410.5-0.08-0.751.610.58-0.5721,0893,2806.432.22-4,6820+5,037+3553.42+6117,567+225042.87
'26/10/0710.710.810.610.6-0.11-1.031.6810.65-0.4725,8743,8546.712.76-4,6050+6,104+1,4993.61-9817,506-64822.75
'26/10/0610.810.810.610.7001.410.76-0.4725,1453,9836.312.69+4960+5,474+5,9704.22+14317,604-474882.77
'26/10/0510.510.810.510.7+0.47+4.592.2510.76-0.4778,6839,9277.938.38+25,7450+28,874+54,6194.61+29417,461+815353.06
'26/10/0210.210.210.210.2+0.12+1.190.9910.31-0.6861,1416,2049.866.25+12,8880+34,007+46,8953.74-24617,167+304542.64
'26/10/0110.110.11010.1+0.06+0.61.0910.18-0.5926,7613,0178.872.7-6070+14,748+14,1413.12-22117,41304242.43
'26/09/3010.210.210.110.1+0.04+0.41.410.1-0.443,1734,4709.664.37+3,5470+11,444+14,9913.34+2817,634+34242.4
'26/09/2910.110.19.9410-0.14-1.381.8710.05-0.328,8034,2016.862.89-1,3770+3,959+2,5823.49+22017,606-1514212.39
'26/09/2410.110.21010.2+0.04+0.41.1910.24-0.7952,2845,4819.545.29-3,0820+36,110+33,0283.53-8717,386-135723.29
'26/09/2310.110.210.110.1+0.08+0.8110.18-0.5965,8567,4258.876.68+10,1560+43,348+53,5043.9-26317,473+385853.35
'26/09/221010.21010+0.2+2.031.8310.1-0.6156,10414,1221115.8+32,7230+88,534+121,2573.68-1,63717,736+1085473.08
'26/09/219.829.879.749.84+0.14+1.441.349.91-0.7148,5836,6827.274.77+3,4180+30,579+33,9972.3-47819,373+584392.27
'26/09/189.539.79.529.7+0.35+3.741.939.74-0.4151,7955,6769.134.99+15,5820+17,432+33,0132.34-62419,851+1483811.92
'26/09/179.59.619.349.35-0.01-0.112.889.340.1128,0984,6436.052.66-1,7740+1,357-4181.73+10220,475-22331.14
'26/09/169.39.479.39.36+0.09+0.971.839.38-0.2113,0012,5435.111.22+29.40+418+4471.8+6420,373-5322351.15
'26/09/159.429.479.269.27-0.19-2.012.229.27021,5276,5093.312.01-4,8020-6,357-11,1592.05+14620,309+5317673.78
'26/09/149.369.529.39.46-0.09-0.942.39.48-0.2121,3014,7794.462-4,9050+222-4,6832.23-18020,163-852361.17
'26/09/119.559.579.459.55-0.13-1.341.249.55029,3296,1364.782.79-5,9090-5,851-11,7602.61+1020,343-413211.58
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
'26/09/109.649.699.69.68-0.06-0.620.929.73-0.5226,3063,7527.012.54-2,2760+10,744+8,4683.03-7,96120,333-1473621.78
'26/09/099.759.889.79.74+0.06+0.621.869.78-0.4132,6604,1027.963.21-4520+16,372+15,9203.11+50528,294+2095091.8
'26/09/089.859.879.629.68-0.14-1.432.559.68023,6165,5264.272.3+2,1160-8,190-6,0743.11+29127,789-13001.08
'26/09/079.859.99.789.82+0.09+0.921.239.87-0.5139,1725,3327.353.85+1,1940+26,698+27,8933.03-22427,498+13011.09
'26/09/049.719.829.519.73+0.17+1.783.249.75-0.2128,8333,2258.942.79-2,5670+8,617+6,0502.96-10527,72203001.08
'26/09/039.869.889.559.56-0.22-2.253.379.550.134,2286,7225.093.32-11,5450-4,971-16,5163.06+2927,827-1153001.08
'26/09/029.889.959.779.78-0.21-2.11.89.82-0.4128,9506,0154.812.85+1,3760-10,522-9,1463.86+19627,798-644151.49
'26/09/019.84109.839.99+0.23+2.362.1510.04-0.5133,02514,0859.4413.3+58,5140+46,742+105,2564.73-1,13527,602+274791.74
'26/08/319.699.799.589.76-0.11-1.112.139.81-0.5142,9387,15964.16-1,4090-2,699-4,1082.5+19128,737-14521.57
'26/08/289.849.959.849.87+0.1+1.021.139.92-0.5194,83910,5149.029.4+10,7910+65,790+76,5813.07-54428,546+114531.59
'26/08/279.89.869.79.77+0.09+0.931.659.8-0.3156,5216,4748.735.54+5,4850+28,259+33,7453.33-45629,090+84421.52
'26/08/269.429.699.419.68+0.24+2.542.979.73-0.5241,4065,6817.293.98+4840+28,663+29,1473.09-20029,546+524341.47
'26/08/259.249.449.129.44+0.1+1.073.439.46-0.2134,5656,0375.733.18-12,9860+9,290-3,6953.06+22429,746+113821.28
'26/08/249.419.59.339.34-0.07-0.741.819.34015,1274,0523.731.42-1,5410-226-1,7673.74-15029,52203711.26
'26/08/219.499.529.359.41-0.13-1.361.789.41030,5245,6235.432.87-1,9960-17,844-19,8403.78+11429,672+453711.25
'26/08/209.659.659.419.54+0.03+0.322.529.58-0.4229,7494,0137.412.82-1,7820+1,441-3413.85+1129,558-53261.1
'26/08/199.459.659.439.51-0.22-2.262.269.55-0.4243,6348,5465.114.16-2,8390-986-3,8253.91+3729,547-63311.12
'26/08/189.939.969.679.73-0.18-1.822.939.76-0.3157,9738,8436.565.7+5,1750+15,231+20,4064.01-36529,510-223371.14
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
'26/08/179.94109.849.91-0.01-0.11.619.94-0.357,8136,6688.675.75+5,8200+23,780+29,6003.77-88929,875+183591.2
'26/08/149.93109.879.92+0.09+0.921.429.97-0.5123,26714,2588.6512.3+27,0100+66,338+93,3483.54-1,47030,764+63411.11
'26/08/139.859.929.769.83+0.17+1.761.669.87-0.41126,08812,8369.8212.4+43,8300+37,841+81,6702.57+1,20232,234-73351.04
'26/08/129.569.689.569.66+0.11+1.151.269.72-0.6267,7747,0769.586.54+10,3830+31,753+42,1361.06-65531,032-443421.1
'26/08/119.429.559.359.55+0.06+0.632.119.59-0.4248,2394,8369.974.57+5,8420+16,227+22,0700.71-1,59831,687+1133861.22
'26/08/109.449.599.429.49+0.21+2.261.839.49068,8537,4249.276.55-1170+38,475+38,3580.51-94233,285-42730.82
'26/08/079.479.489.229.28-0.17-1.82.759.31-0.3234,8445,3246.543.26+13.80+9,435+9,4490.51-8234,227-192770.81
'26/08/069.279.479.179.45+0.17+1.833.239.48-0.3255,5526,8618.15.21+1110+28,517+28,6270.5+94634,309+732960.86
'26/08/059.369.419.239.28+0.29+3.2329.34-0.6585,6889,2329.288.01-9060+54,033+53,1270.49-1,74533,36302230.67
'26/08/048.829.088.748.99+0.25+2.863.899.04-0.5643,4455,7737.533.88-7660+17,041+16,2750.51-29635,108+422230.64
'26/08/038.518.848.518.74+0.26+3.073.898.8-0.6951,6376,1248.434.5-1220+27,499+27,3780.53-1,95835,404+561810.51
'26/07/318.388.488.388.48+0.66+8.441.288.40.9451,8197,4516.954.37+1,7530-4,087-2,3340.53-11337,362+111250.33
'26/07/307.638.147.577.82+0.03+0.397.327.770.6471,0199,8797.195.58+2,1320-5,516-3,3840.49+45137,475+251140.3
'26/07/298.38.327.627.79-0.47-5.698.477.81-0.26130,63626,6864.910.2+3220-53,654-53,3320.42-5,70537,024-15890.24
'26/07/288.58.548.268.26-0.66-7.43.148.260105,87023,9124.438.9-3820-67,768-68,1510.42+1,95242,729-851040.24
'26/07/278.938.938.678.92-0.01-0.112.918.90.2243,9028,9624.93.86+3170-16,057-15,7390.53+30940,777+381890.46
'26/07/249.19.28.98.93-0.28-3.043.268.890.4543,49611,3283.843.92+37.90-16,723-16,6850.52-1,04140,468+121510.37
'26/07/239.369.369.139.21-0.03-0.322.499.24-0.3325,8075,6874.542.38+1050+3,148+3,2530.52-1,37841,509+51390.33
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
'26/07/229.199.279.159.24+0.33+3.71.359.24064,0357,8388.175.91+10,6560+13,893+24,5500.52-77742,887+131340.31
'26/07/218.558.918.558.91+0.51+6.074.298.90.1134,4537,4384.633.02+1,9370-421+1,5160.16+1,21843,664+271210.28
'26/07/208.578.618.218.4-0.18-2.14.668.380.2476,99216,6734.626.49+45.60-27,937-27,8920.1-12142,446+6940.22
'26/07/178.868.918.578.58-0.64-6.943.698.530.58206,78749,0454.2218.1-4550-143,555-144,0110.1-1,58342,567+3880.21
'26/07/169.249.329.119.22-0.12-1.282.259.22037,8668,3344.543.49-4600-9,868-10,3280.12+9244,150-11850.19
'26/07/159.219.389.149.34+0.31+3.432.669.35-0.1162,4147,8607.945.81-1,5180-5,324-6,8420.13+30944,058+32960.22
'26/07/149.279.338.759.03-0.29-3.116.229.030193,93449,0083.9617.4+2,8270-126,818-123,9920.18+3,65643,749-9640.15
'26/07/139.579.619.289.32-0.1-1.063.59.280.4378,88621,4613.687.4-2,0520-39,927-41,9790.09-2,71640,0930730.18
'26/07/099.499.629.429.42-0.02-0.212.129.410.1163,47111,6615.446.03-1,4920-17,700-19,1910.17-39042,809+14730.17
'26/07/089.529.69.329.44-0.06-0.632.959.420.21126,15326,5124.7611.9+1,3590-75,619-74,2600.23+1,66243,199+51590.14
'26/07/079.879.889.499.5-0.35-3.553.969.430.74191,98045,0754.2618.5-14,6070-111,033-125,6400.18-1,49841,537+380.02
'26/07/0610.110.19.799.85-0.17-1.73.199.790.61164,23627,4255.9916.3-5,2730-76,010-81,2830.17+1,33043,035-650.01
'26/07/039.9110.19.8310+0.01+0.12.510.07-0.586,12611,9967.188.61-65.70-306-3720.39+2,64541,7050110.03
'26/07/029.74109.7310+0.06+0.62.8110.05-0.486,93613,3066.538.62-2,0190+4,465+2,4470.39+4,33339,060+7110.03
'26/07/0110109.869.95+0.1+1.021.8310.01-0.6141,97418,1767.8114.2-16,0060+48,229+32,2240.46-4,93534,727040.01
'26/06/309.689.879.679.85+0.39+4.122.119.820.3137,86016,8138.213.5+25,6000-9,650+15,9501.09-1,60039,662-2640.01
'26/06/299.479.629.49.46-0.01-0.112.329.440.21170,96833,6995.0716.2-2,7720-111,598-114,3710.08+3,63541,262-96300.07
'26/06/269.879.899.469.47-0.48-4.824.329.40.74696,236166,6754.1867.2-1,6530-591,578-593,2310.21+2,12937,627+1251260.33
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
'26/06/251010.19.899.95+0.07+0.711.829.90.5364,78859,9846.0836.4+1590-238,802-238,6430.37+17,60335,498+110
'26/06/249.869.949.759.88-0.03-0.31.929.850.3679,819112,8586.0266.8-4810-539,998-540,4800.28+17,89517,895000