≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2883B 凱基金乙特 (還原股價) / K線圖(日)

2883B 凱基金乙特

日期: 09/21
成交價昨收漲跌價漲跌幅振幅開盤最高最低
8.538.47+0.06+0.71%0.71%8.488.548.48
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,4502,936萬4318張/筆8.51N/AN/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)
5,0864,287萬9825.18張/筆8.43+0.12 (+1.44%)

連續漲跌: 連5漲  ( +0.3元 / +3.65%)

上市指數: 47718.84 (538.09 / +1.14%)

新聞及公告

• 查無最新資料

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2883B 凱基金乙特 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/21 交易資料統計

共1,145日｜股價已還原
成交價: 8.53元 (+0.06元/ +0.71%)成交張數: 3,450張成交金額: 2,936萬元
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
歷史最高
近1145日新高
連5漲
(+0.3元/ +3.65%)
第118高
近2日新低
第102高
近2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
8.53元		3日
09/17
~09/21
5日
09/15
~09/21
10日
09/08
~09/21
1個月
08/24
~09/21
3個月
06/23
~09/21
半年
03/24
~09/21
1年
'25/09/22
~09/21
2年
'24/09/23
~09/21
3年
'23/09/25
~09/21
5年10年15年20年今年
01/02
~09/21
起算價8.258.238.218.197.97.717.386.85.77----7.53
漲跌價+0.28+0.3+0.32+0.34+0.63+0.82+1.15+1.73+2.76----+1
漲跌幅+3.39%+3.65%+3.9%+4.15%+7.97%+10.6%+15.5%+25.4%+47.9%----+13.3%
振幅3.52%3.89%4.26%4.64%8.46%11.2%17.2%27.3%49.8%----13.8%
成交張數1.15萬1.41萬2.24萬3.41萬8.68萬16.9萬33萬78.4萬119萬----24.4萬
成交金額9,708萬1.18億1.86億2.82億7.08億13.8億26.4億61.7億91.2億----19.8億
週轉率0.73%0.89%1.41%2.16%5.48%10.7%20.9%49.5%75.3%----15.4%

* 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
(%)		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
'26/09/218.488.548.488.53+0.06+0.710.713,45043180.29
'26/09/188.358.488.358.47+0.12+1.441.565,0869825.180.43+1,9390-458+1,4814.61
'26/09/178.258.358.258.35+0.1+1.211.212,9905935.040.25+1,2800-334+9464.49
'26/09/168.248.258.248.25+0.01+0.120.121,7071988.620.14+3630-147+2164.41
'26/09/158.238.258.228.24+0.01+0.120.368372103.980.07+2540-110+1444.39
'26/09/148.238.238.228.23000.121,7321859.360.14+5150-45+4704.37
'26/09/118.218.238.218.23+0.02+0.240.241,9062667.170.16+7560-22+7344.34
'26/09/108.218.228.28.21-0.01-0.120.242,1002159.770.17+3840-229+1554.29
'26/09/098.218.228.28.22000.249641337.250.08+1700-256-864.27
'26/09/088.28.228.198.22+0.01+0.120.371,5802247.050.13+3910-295+964.25
'26/09/078.218.218.198.21-0.01-0.120.241,6732107.970.14-1770+12-1654.23
'26/09/048.228.228.198.22+0.01+0.120.372,2403097.250.18+5130-149+3644.24
'26/09/038.28.228.28.21000.2498916560.08+1970-219-224.21
'26/09/028.218.218.198.21000.248151495.470.07+1660-379-2134.2
'26/09/018.188.218.188.21+0.02+0.240.371,4562126.870.12-280-217-2454.19
'26/08/318.188.198.178.19+0.01+0.120.249151685.450.07-25.10-153-1784.19
'26/08/288.198.198.168.18-0.01-0.120.377131415.060.06-350+31-44.19
'26/08/278.188.198.178.19000.244451114.010.04-1060+55-514.19
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
'26/08/268.178.198.178.19000.241,2801309.840.1-850-401-4864.2
'26/08/258.178.198.178.19000.244361173.730.04-630-71-1344.2
'26/08/248.178.198.178.19000.248011077.490.07+1480+14+1624.21
'26/08/218.178.198.168.19+0.01+0.120.379371546.080.08+1370-181-444.2
'26/08/208.168.188.168.18+0.02+0.250.255651553.650.05+1270-105+224.19
'26/08/198.158.168.148.16000.25529935.690.04+1300-29+1014.18
'26/08/188.148.178.138.16+0.01+0.120.491,0171925.30.08+650-60+54.17
'26/08/178.148.158.138.15+0.01+0.120.255611204.670.05-3200-324.17
'26/08/148.148.148.128.14000.251,0351437.240.08-32100-3214.17
'26/08/138.158.158.138.14-0.01-0.120.256961664.190.06-22700-2274.19
'26/08/128.148.158.138.15000.255291234.30.04-1780+10-1684.21
'26/08/118.138.158.138.15000.254031293.130.03-1030-70-1734.22
'26/08/108.148.158.138.15000.256792103.230.06-24100-2414.22
'26/08/078.158.168.138.15+0.01+0.120.371,0121367.440.08-1530-34-1874.24
'26/08/068.148.168.138.14-0.01-0.120.378771625.410.07+570-78-214.25
'26/08/058.168.168.138.15-0.01-0.120.371,7642646.680.14-4700+5-4654.24
'26/08/048.148.168.148.16+0.01+0.120.258882483.580.07+3060-254+524.27
'26/08/038.138.158.138.15000.251,2742195.820.1+1760+17+1934.26
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
'26/07/318.128.158.18.15+0.04+0.490.621,3582744.960.11+400-360-3204.24
'26/07/308.18.128.088.11-0.01-0.120.496191803.440.05+3630+83+4464.24
'26/07/298.128.138.088.12000.622,1064724.460.17+6760+41+7174.22
'26/07/288.138.138.118.12-0.02-0.250.255201583.290.04+2640+2+2664.18
'26/07/278.028.158.028.14+0.12+1.51.624,7635648.440.39+2,4880-1,290+1,1984.16
'26/07/248.028.037.998.02000.58992723.310.07+7100-80+6304
'26/07/2388.027.998.02+0.01+0.120.376311793.520.05+1620-85+773.96
'26/07/227.998.027.978.01+0.02+0.250.631,8413245.680.15+7040-79+6253.95
'26/07/217.9587.957.99+0.03+0.380.639281575.910.07+5320-138+3943.9
'26/07/207.957.967.937.96+0.01+0.130.381,2112155.630.1+5150-18+4973.87
'26/07/177.967.977.937.95-0.02-0.250.51,5602207.090.12+2220+26+2483.84
'26/07/167.967.977.957.97000.253791173.240.03+5900+593.82
'26/07/157.977.977.957.97+0.01+0.130.253851632.360.03+200+23.82
'26/07/147.977.977.937.96-0.02-0.250.51,2072145.640.1-6120+46-5663.82
'26/07/137.977.987.967.98+0.01+0.130.256531653.960.05+710+30+1013.86
'26/07/097.987.997.977.97000.259241994.650.07+260-54-283.85
'26/07/087.997.997.977.97-0.02-0.250.259001834.920.07-630+115+523.85
'26/07/077.9987.977.99000.381,4332336.150.11-1450-45-1903.85
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
'26/07/0688.017.987.99-0.01-0.120.378761944.510.07-17700-1773.86
'26/07/037.998.037.988+0.02+0.250.631,6702157.770.13+4130-47+3663.88
'26/07/027.978.027.977.98-0.01-0.130.631,9312358.220.15-1220-29-1513.85
'26/07/017.997.997.977.99000.251,4032166.490.11-1540-97-2513.86
'26/06/307.968.017.967.99+0.08+1.010.633,1543977.940.25+1480-395-2473.87
'26/06/297.937.947.897.91-0.02-0.240.62,8684905.850.24-1,4440+1-1,4433.86
'26/06/267.947.957.927.93-0.01-0.120.361,3843294.210.11+3370-20+3173.95
'26/06/257.887.947.887.94+0.05+0.610.731,9843475.720.16+9070-98+8093.93
'26/06/247.97.97.887.89-0.01-0.120.241,1893053.90.1-29200-2923.87
'26/06/237.97.97.877.9000.361,1192354.760.09+1560-54+1023.89
'26/06/227.97.97.877.9000.369612833.40.08-800+1-793.88
'26/06/187.887.917.877.9+0.02+0.240.499043252.780.07+1860-27+1593.88
'26/06/177.857.897.847.88+0.03+0.370.611,1003403.240.09+3270-93.3+2343.87
'26/06/167.847.857.837.85+0.01+0.120.249442264.180.08+1630-10+1533.85
'26/06/157.817.847.817.84+0.04+0.490.371,6613245.130.14-210-88-1093.84
'26/06/127.87.827.87.8+0.01+0.120.376231733.60.05-420-36-783.84
'26/06/117.87.87.787.8-0.01-0.120.377051734.070.06+570-3+543.84
'26/06/107.87.87.787.8-0.01-0.120.378001974.060.07-1550+70-853.84
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
'26/06/097.87.817.777.81+0.02+0.250.618352523.320.07+1380+45+1833.85
'26/06/087.787.87.77.8-0.03-0.371.221,4573024.820.12-8910+132-7593.84
'26/06/057.827.837.87.82000.379182323.960.08-3440-9-3534
'26/06/047.87.827.777.82+0.03+0.370.748473182.660.07+1210-46+754.02
'26/06/037.777.87.747.8+0.03+0.370.741,4954243.530.12+330-65-324.01
'26/06/027.767.777.737.77+0.01+0.120.496563092.120.05-1600+39-1214.01
'26/06/017.777.777.747.76-0.03-0.370.371,5414083.780.12-2830-28-3114.02
'26/05/297.787.797.767.79+0.01+0.120.371,0713413.140.09-2170-17-2344.04
'26/05/287.777.787.747.78-0.01-0.120.491,6983884.380.14-5060+101-4054.05
'26/05/277.87.87.777.79-0.03-0.370.492,1114574.620.17-7250+73-6524.08
'26/05/267.827.827.87.81-0.01-0.120.372,1952628.380.18-1840+35-1494.13
'26/05/257.827.827.87.82-0.02-0.240.241,1273043.710.09-4100+64-3464.14
'26/05/227.847.847.827.84000.246332033.120.05-2540+13-2414.17
'26/05/217.847.847.827.84000.245101533.340.04-660-4-704.18
'26/05/207.837.847.827.84-0.01-0.120.241,0401646.340.09+1040+62+1664.19
'26/05/197.847.857.837.85000.243541202.950.03+1090+28+1374.18
'26/05/187.837.857.837.85+0.01+0.120.248021147.030.07+1400+25+1654.17
'26/05/157.857.857.827.84-0.01-0.120.371,6242676.080.13+50+7+124.16
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
'26/05/147.847.857.837.85-0.01-0.120.247772373.280.0600+39+394.16
'26/05/137.847.867.827.86000.491,1882195.430.1-210-49-704.16
'26/05/127.887.887.827.86000.731,6232825.760.13+990+43+1424.17
'26/05/117.867.877.847.86000.361,3912355.920.11+1840-40+1444.16
'26/05/087.847.877.837.86+0.01+0.120.491,1842434.870.1+20300+2034.15
'26/05/077.857.867.837.85-0.01-0.120.362,2992568.980.19+130+33+464.14
'26/05/067.857.877.847.86+0.01+0.120.371,8943096.130.16-2280+89-1394.13
'26/05/057.857.857.837.85000.241,4852386.240.124.15
'26/05/047.877.877.857.85-0.02-0.240.241,9922587.720.16-320+2-304.15
'26/04/307.897.897.857.87-0.01-0.120.491,2392614.750.1-1570+39-1184.15
'26/04/297.867.897.857.88000.491,1841428.340.1+1000+1+1014.16
'26/04/287.867.887.847.88+0.02+0.240.492,3693037.820.19-1040-98-2024.15
'26/04/277.887.887.857.86-0.02-0.240.361,3942565.450.11-7100-714.16
'26/04/247.897.97.877.88-0.02-0.240.361,2832205.830.11-1010-49-1504.17
'26/04/237.97.917.887.9-0.01-0.120.362,0522558.050.17-1210+150+294.17
'26/04/227.917.927.97.91000.241,2892445.280.11-410+10-314.18
'26/04/217.947.947.917.91-0.03-0.360.361,0552284.630.09-22000-2204.18
'26/04/207.947.947.917.94+0.01+0.120.367032053.430.06+630+51+1144.2
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
'26/04/177.937.937.917.93000.243671422.590.03-280+6-224.19
'26/04/167.917.937.917.93000.245931883.160.05+170+10+274.19
'26/04/157.927.937.897.93000.481,3952655.270.12-390+63+244.19
'26/04/147.927.937.97.93000.369802104.670.08-3060+80-2264.2
'26/04/137.937.937.917.93+0.01+0.120.246031573.840.05-930+10-834.21
'26/04/107.927.937.917.92000.246751783.790.06+6300+634.22
'26/04/097.967.987.97.92-0.04-0.480.961,0882444.460.09+200+24.22
'26/04/088.028.027.947.96-0.07-0.831.072,4263766.450.2-9850+1-9844.22
'26/04/077.968.037.968.02+0.07+0.840.963,5214667.560.29+6800-224+4564.28
'26/04/027.877.977.877.96+0.08+0.971.214,3106656.480.36+8330-520+3134.24
'26/04/017.787.887.787.88+0.11+1.351.352,8854526.380.24+1,0230-450+5734.18
'26/03/317.767.787.767.78+0.02+0.250.251,7593065.750.14+2800-120+1604.12
'26/03/307.767.777.737.76000.497651704.50.06+2230-90+1334.1
'26/03/277.747.767.727.76+0.02+0.250.491,5762167.290.13+290-209-1804.09
'26/03/267.717.747.77.74+0.01+0.120.51,4782346.320.12+790-109-304.08
'26/03/257.717.737.717.73+0.01+0.120.251,5172575.90.12-80-30-384.08
'26/03/247.697.727.687.72+0.01+0.120.51,3122804.680.11+1150-90+254.08
'26/03/237.697.717.677.71+0.02+0.250.51,9162806.840.15+2000-1+1994.07
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
'26/03/207.727.747.697.69-0.05-0.620.622,0624204.910.17-9400-148-1,0884.06
'26/03/197.717.747.77.74+0.01+0.120.51,5182266.720.12+210-15+64.12
'26/03/187.727.747.717.73000.371,6013704.330.13+1070-79+284.12
'26/03/177.727.737.717.73+0.01+0.120.252,6235914.440.21-220-150-1724.11
'26/03/167.727.737.77.72000.371,3042106.210.11-1090-77-1864.11
'26/03/137.77.727.697.72000.371,5942606.130.13-2490-50-2994.12
'26/03/127.77.737.687.72+0.02+0.250.622,5003287.620.2+740-78-44.14
'26/03/117.677.77.677.7+0.03+0.370.371,3733194.30.11+1260-248-1224.13
'26/03/107.647.677.637.67+0.04+0.50.52,1545703.780.17+4690-210+2594.12
'26/03/097.647.647.67.63-0.05-0.620.52,1474624.650.17-5600+104-4564.09
'26/03/067.667.687.657.68+0.01+0.120.376131474.170.05+800-45+354.13
'26/03/057.667.77.667.67-0.01-0.120.52,2224784.650.18-2200-19-2394.12
'26/03/047.77.77.667.68-0.04-0.50.52,3173656.350.19-4690+4-4654.14
'26/03/037.717.727.697.72+0.01+0.120.372,1845493.980.18+2780-20+2584.17
'26/03/027.697.727.687.71000.51,8533834.840.15+2000-20+1804.15
'26/02/267.687.717.687.71+0.03+0.370.372,6397133.70.21+4680-40+4284.14
'26/02/257.677.687.657.68+0.01+0.120.372,1416173.470.17+5980-30+5684.11
'26/02/247.667.687.657.67+0.01+0.120.378443482.430.07+2270-30+1974.07
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
'26/02/237.647.687.647.66000.52,2154335.120.18+7410-10+7314.06
'26/02/117.647.667.627.66+0.02+0.250.51,8083884.660.14+2680-120+1484.01
'26/02/107.67.657.67.64+0.02+0.250.631,5483584.330.12+2980-80+2183.99
'26/02/097.587.627.587.62+0.04+0.50.632,0934304.870.17+6520-298+3543.97
'26/02/067.567.67.527.58+0.03+0.381.143,7595147.310.3+6870-125+5623.93
'26/02/057.537.567.537.56+0.02+0.250.388712443.570.07+2510-89+1623.89
'26/02/047.527.547.527.54+0.02+0.250.251,3915342.60.11-140-93-1073.87
'26/02/037.527.537.57.52000.382,3042708.530.18-900-57-1473.87
'26/02/027.537.537.517.52-0.02-0.250.251,7372287.620.14-1840+30-1543.88
'26/01/307.547.547.527.54000.251,2613383.730.1+1360-24+1123.89
'26/01/297.527.547.517.54000.381,1104512.460.09+750-10+653.88
'26/01/287.527.547.517.54000.381,0332663.890.08+610-76-153.88
'26/01/277.527.547.517.54+0.01+0.130.381,7413215.420.14+720-82-103.87
'26/01/267.527.537.517.53000.256022092.880.05-760-2-783.87
'26/01/237.527.537.517.53000.257671933.980.06+240+13+373.87
'26/01/227.517.537.57.53+0.02+0.250.386211993.120.05+3.320-38-34.73.87
'26/01/217.537.537.57.51-0.02-0.250.381,1673153.70.09-600+80+203.87
'26/01/207.517.537.517.53+0.02+0.250.251,0862204.930.09+830-50+333.88
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
'26/01/197.517.527.57.51+0.01+0.130.261,5612466.350.12-240-50-743.87
'26/01/167.517.517.57.5-0.02-0.250.137522612.880.06-1850+12-1733.87
'26/01/157.57.527.57.52000.255492032.710.04-1670+33-1343.88
'26/01/147.517.527.57.52+0.01+0.130.259552184.380.07-1460+58-883.89
'26/01/137.527.527.517.51-0.01-0.130.131,0061775.680.08-300-44-743.9
'26/01/127.527.537.517.52-0.01-0.130.251,5732566.140.12-2850+44-2413.91
'26/01/097.57.537.57.53+0.01+0.130.385511783.10.04-810+111+303.92
'26/01/087.527.537.57.52-0.01-0.130.381,0851766.160.09+1990+62+2613.93
'26/01/077.517.537.57.53+0.01+0.130.381,5672566.120.12-3760-70-4463.92
'26/01/067.517.527.57.52-0.01-0.130.258962463.640.07-770+80+33.94
'26/01/057.537.537.517.53000.257522163.480.06+380+5+433.94
'26/01/027.527.537.517.53000.256161514.080.05-1100+6-1043.94
'25/12/317.517.537.517.53+0.01+0.130.253381262.680.03-570+91+343.95
'25/12/307.537.537.57.52-0.02-0.250.387621614.740.06-590+189+1303.95
'25/12/297.537.547.527.54000.254231692.50.03-920+78-143.96
'25/12/267.547.547.517.54000.387442123.510.06-180+84+663.96
'25/12/247.537.567.487.54001.021,2832485.180.1+970-10+873.96
'25/12/237.557.557.527.54-0.01-0.130.388271625.110.07-50+42+373.96
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
'25/12/227.547.557.537.55+0.01+0.130.257642323.290.06-930-54-1473.96
'25/12/197.527.547.517.54+0.01+0.130.381,5242665.730.1200-95-953.96
'25/12/187.527.547.517.53+0.01+0.130.388031624.950.06-1300-28-1583.96
'25/12/177.517.537.517.52+0.01+0.130.251,0872115.150.09+920-106-143.97
'25/12/167.517.527.57.51-0.01-0.130.258681018.590.07+760-57+193.97
'25/12/157.497.527.487.52+0.02+0.260.511,0181995.120.0800-208-2083.96
'25/12/127.477.57.477.5+0.03+0.380.388902084.280.07+160-135-1193.96
'25/12/117.447.487.447.47+0.02+0.260.512,33420011.70.18+4380-427+113.96
'25/12/107.447.457.427.45000.397601554.90.06+950-21+743.93
'25/12/097.437.457.437.45000.265521254.420.04+1720-199-273.93
'25/12/087.417.467.417.45+0.03+0.390.649451974.80.07+2960-222+743.92
'25/12/057.387.427.377.42+0.04+0.520.651,2512365.30.1+4940-295+1993.9
'25/12/047.387.387.367.38000.264131024.050.03+30-158-1553.87
'25/12/037.367.387.357.38+0.02+0.260.521,2471677.470.1+4220-559-1373.87
'25/12/027.357.367.347.36+0.01+0.130.39674967.030.05+250-382-3573.84
'25/12/017.367.367.357.36-0.02-0.260.264581393.30.04-1350-31-1663.84
'25/11/287.367.377.347.37+0.01+0.130.528121625.010.06-510+127+763.85
'25/11/277.367.367.327.36+0.01+0.130.658571844.660.07-1080+4-1043.85
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
'25/11/267.357.367.327.36+0.01+0.130.521,0631875.680.08-980-296-3943.86
'25/11/257.327.357.327.35+0.01+0.130.397541146.610.06-1160-361-4773.86
'25/11/247.327.347.37.34+0.03+0.390.521,1171965.70.09-5530-128-6813.87
'25/11/217.317.327.297.31-0.02-0.260.399331575.940.07-4720+29-4433.9
'25/11/207.327.367.297.33+0.01+0.130.929771496.560.07-1830+14-1693.93
'25/11/197.327.327.277.32000.651,3182595.090.1-4630+141-3223.95
'25/11/187.327.327.287.32-0.01-0.130.521,3932745.080.11-7380+228-5103.97
'25/11/177.337.337.317.33-0.01-0.130.266961773.930.05-1180-3-1214.02
'25/11/147.337.347.327.34000.266671315.090.05-1180+117-14.03
'25/11/137.347.347.337.34000.135251343.920.04-910-20-1114.04
'25/11/127.337.347.337.34+0.01+0.130.133171562.030.02-200-30-504.04
'25/11/117.337.347.327.33000.266661594.190.05-1900-150-3404.04
'25/11/107.357.357.327.33-0.02-0.260.393241112.920.02-80.300-80.34.06
'25/11/077.357.367.317.35000.781,4561907.660.11-173-79+61-1914.06
'25/11/067.347.367.317.35+0.01+0.130.782,0342867.110.16-338-300+137-5014.07
'25/11/057.337.347.327.34000.263941163.40.03-690+80+114.09
'25/11/047.347.357.327.34-0.01-0.130.395011463.430.04-370+121+844.1
'25/11/037.347.357.317.35+0.01+0.130.521,5342037.560.12-185-350-90-6254.1
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
'25/10/317.327.357.317.34000.524351652.640.03-39-2+56+154.11
'25/10/307.367.377.37.34-0.01-0.131.043,9724618.620.3-1,2160+178-1,0384.11
'25/10/297.347.357.327.35-0.01-0.130.393,0203638.320.23-1,156-250+67-1,3394.19
'25/10/287.357.367.357.36000.138761595.510.07-2270-34-2614.26
'25/10/277.367.367.347.36000.391,5272386.420.12-163-250+42-3714.28
'25/10/237.357.367.347.36+0.01+0.130.265241383.80.04-750-19-944.29
'25/10/227.347.367.337.35-0.01-0.130.391,8452039.090.14-256-226+11-4714.29
'25/10/217.367.367.347.36-0.01-0.130.392,47921911.30.19-8490+34-8154.31
'25/10/207.367.367.347.36000.399985121.950.08-450-250+61-6394.36
'25/10/177.367.367.367.36000.134881204.060.04-6900-694.39
'25/10/167.377.377.357.36+0.01+0.130.391,7261938.940.13-4620-764-1,2264.4
'25/10/157.367.367.357.36+0.01+0.130.261,0911865.870.08-3250-318-6434.42
'25/10/147.357.387.357.35000.521,7172167.950.13-5540-307-8614.45
'25/10/137.327.47.327.35-0.03-0.391.171,3082545.150.1-2890+32-2574.48
'25/10/097.367.377.357.37-0.01-0.130.391,1982005.990.09-9580+27-9314.5
'25/10/087.377.397.357.38+0.01+0.130.652,0274604.410.16-803-550-52-1,4054.56
'25/10/077.367.47.347.37000.912,1233216.610.16-700-450-61-1,2114.61
'25/10/037.367.397.347.37+0.01+0.130.782,7123178.560.21-4720-480-9524.65
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
'25/10/027.367.387.367.36000.395021613.120.04-680-20-884.68
'25/10/017.397.397.367.36-0.03-0.390.525611453.870.04-2890+10-2794.69
'25/09/307.357.397.357.39+0.05+0.650.651,1321846.150.09-1950-61-2564.71
'25/09/267.367.367.317.35-0.01-0.130.652,4014924.880.18-792-850+85-1,5574.72
'25/09/257.347.47.327.36+0.02+0.261.171,5521858.390.12-188-420-116-7244.77
'25/09/247.367.367.317.34-0.03-0.390.783,3003878.530.25-53-350+70-3334.78
'25/09/237.377.427.347.36-0.01-0.131.175,47834615.80.42-2,664-250-323-3,2374.78
'25/09/227.367.377.337.37-0.01-0.130.653,20626512.10.25-1,333-250-139-1,7224.95