≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

9941A 裕融甲特 (還原股價) / K線圖(日)

9941A 裕融甲特

日期: 11/06
成交價昨收漲跌價漲跌幅振幅開盤最高最低
48.148.5-0.4-0.82%0.72%48.248.2547.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
29137.4萬37773股/筆48.04N/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)
1258.26萬111.09張/筆48.540 (0%)

連續漲跌: 連2平盤→跌  ( -0.4元 / -0.82%)

上市指數: 39701.64 (-1873.08 / -4.51%)

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。

9941A 裕融甲特 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共1,930日｜股價已還原
成交價: 48.1元 (-0.4元/ -0.82%)成交張數: 28.6張成交金額: 137萬元
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187高
近98日新低
連2平盤→跌
(-0.4元/ -0.82%)
第615高
近32日新高
第665高
近32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

｜股價已還原
結算價
48.1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
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年15年20年今年
01/02
~11/06
起算價48.548.648.648.648.748.347.846.942.541.4---48.2
漲跌價-0.4-0.5-0.45-0.55-0.58-0.2+0.28+1.25+5.58+6.73----0.1
漲跌幅-0.82%-1.03%-0.93%-1.13%-1.19%-0.41%+0.59%+2.66%+13.1%+16.3%----0.21%
振幅1.34%1.65%1.65%1.95%2.77%6.42%6.86%9.84%20.4%23.9%---6.81%
成交張數47.657.267.71459692,4894,0858,1251.89萬10.9萬---3,671
成交金額229萬276萬327萬704萬4,795萬1.25億2.05億4.11億9.52億54.4億---1.84億
週轉率0.05%0.06%0.07%0.14%0.97%2.49%4.09%8.12%18.9%109%---3.67%

* 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
'26/11/0648.248.247.948.1-0.4-0.820.7229370.770.01+100+10
'26/11/0548.548.648.548.5000.112111.090.01-200-20
'26/11/0448.548.548.448.5000.217110.630
'26/11/0348.748.748.548.5-0.2-0.410.417130.510
'26/11/0248.648.748.648.7+0.1+0.210.313310
'26/10/3048.648.648.648.6000020.10
'26/10/2948.648.648.648.6000060.050
'26/10/2848.648.648.648.6-0.05-0.10.12210
'26/10/2748.748.748.648.6-0.05-0.10.1761.170
'26/10/2248.748.748.748.7+0.15+0.310120.50
'26/10/2148.648.648.648.6000000
'26/10/2048.648.648.648.6000380.410
'26/10/1948.648.648.648.6000000
'26/10/1648.648.648.648.6-0.05-0.10.19110.840
'26/10/1548.648.648.648.6000020.020
'26/10/1448.648.648.648.6-0.25-0.510.110140.720
'26/10/1348.848.848.848.800012130.880.010
'26/10/1248.848.848.848.8+0.05+0.10.122191.170.010
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
'26/10/0848.748.848.748.8+0.15+0.310.3121250.840.010
'26/10/0748.648.748.648.6+0.05+0.10.16200.30
'26/10/0648.648.648.548.6000.2114150.960.010
'26/10/0548.648.648.648.6-0.1-0.2105180.280
'26/10/0248.848.848.748.7-0.1-0.20.211200.550.010
'26/10/0148.848.848.848.800013101.280.010
'26/09/3048.848.848.848.8000431.330
'26/09/2948.848.848.848.8-0.05-0.10.1321.50
'26/09/2448.848.948.848.8000.19160.550
'26/09/2348.848.848.848.8+0.05+0.10.1981.130
'26/09/2248.848.948.848.8-0.05-0.10.221171.250.010
'26/09/2148.848.848.848.8+0.05+0.101110
'26/09/1848.948.948.848.8-0.1-0.20.319110.830
'26/09/1748.948.948.948.90001100.070
'26/09/1648.948.948.948.9+0.2+0.41082117.480.040
'26/09/1548.748.748.748.7-0.05-0.10120.50
'26/09/1448.748.848.748.8-0.05-0.10.12210
'26/09/1148.848.848.848.8000000
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
'26/09/1048.848.848.848.8-0.1-0.20851.60
'26/09/0948.948.948.948.9+0.15+0.310240.40
'26/09/0848.848.848.848.8000.2115150.970.010
'26/09/0748.848.848.848.8-0.1-0.20.243321.360.020
'26/09/0448.948.948.848.8-0.1-0.20.133321.030.020
'26/09/0349494949000.129261.110.010
'26/09/0249494949-0.1-0.20.299253.970.050
'26/09/0149.249.24949000.61125671.860.06-100-10
'26/08/3149.249.24949.1+0.1+0.190.3927360.760.010
'26/08/284949494900023380.60.010
'26/08/2748.94948.949+0.1+0.20.2861.330
'26/08/2648.948.948.948.900020161.260.010
'26/08/2548.848.948.848.9+0.1+0.20.2340.770
'26/08/2448.948.948.848.8-0.1-0.20.224161.50.010
'26/08/2148.948.948.948.9+0.1+0.20560.840
'26/08/2048.848.948.848.8000.21462.330.010
'26/08/1948.648.848.648.8+0.1+0.20.39890.940
'26/08/1848.748.748.748.70001391.440.010
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
'26/08/1748.748.748.648.7000.233181.850.020
'26/08/1448.748.748.748.7000531.670
'26/08/1348.648.748.548.7000.3921121.720.010
'26/08/1248.748.748.648.7000.216101.60.010
'26/08/1148.748.748.748.700025550.010
'26/08/1048.748.748.648.7000.23393.670.020
'26/08/0748.748.748.748.7-0.1-0.2013350.360.010
'26/08/0648.748.848.748.8+0.1+0.20.26160.350
'26/08/0548.748.748.648.7000.210520.010
'26/08/0448.748.748.748.7+0.1+0.207120.580
'26/08/0348.648.648.648.6-0.1-0.2018121.460.010
'26/07/3148.548.748.548.7+0.19+0.390.3912160.770.010
'26/07/3048.648.648.548.5000.21691.780.010
'26/07/2948.548.548.348.5+0.1+0.20.3929191.530.010
'26/07/2848.548.548.448.4-0.1-0.20.2490.390
'26/07/2748.548.548.448.5-0.1-0.20.21081.250.010
'26/07/2448.648.648.648.6+0.19+0.39038152.530.020
'26/07/2348.548.548.448.4-0.1-0.20.223211.10.010
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
'26/07/2248.548.548.448.5000.27710
'26/07/2148.548.548.448.5000.220111.820.010
'26/07/2048.548.548.548.50001033.330.010
'26/07/1748.548.548.548.500022191.170.010
'26/07/1648.548.548.448.5000.2570.750
'26/07/1548.548.548.548.5+0.1+0.201042.50.010
'26/07/1448.548.548.448.4-0.29-0.590.21271.720.010
'26/07/1348.648.748.648.7+0.1+0.20.21362.220.010
'26/07/0948.648.648.648.60001252.40.010
'26/07/0848.648.648.648.60001791.840.010
'26/07/0748.548.648.548.6+0.1+0.20.212121.040.010
'26/07/0648.548.548.548.5+0.1+0.2012140.840.010
'26/07/0348.448.548.448.4000.224241.010.010
'26/07/0248.548.548.448.4-0.1-0.20.215131.150.010
'26/07/0148.448.548.448.5+0.19+0.40.2230.70
'26/06/3048.348.648.348.3000.592783.380.01+100+10
'26/06/2948.348.348.348.3000651.170
'26/06/2648.348.348.348.3-0.1-0.206230
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
'26/06/2548.248.448.248.4+0.19+0.40.41152.20.010
'26/06/2448.248.248.148.2000.255143.90.030
'26/06/2348.148.248.148.2-0.1-0.20.222121.860.01+400+40
'26/06/2248.248.348.148.3+0.1+0.20.439192.040.020
'26/06/1848.248.248.248.2+0.1+0.2018131.410.010
'26/06/1748.248.248.148.1-0.1-0.20.224290.820.010
'26/06/1648.248.248.248.2+0.1+0.20741.750
'26/06/1548.148.14848.1+0.19+0.40.2490.480
'26/06/12484847.947.9-0.1-0.20.2152265.860.080
'26/06/1148.248.347.948-0.1-0.20.7974322.30.040
'26/06/1048.148.148.148.1-0.1-0.20221.020
'26/06/0948.248.248.248.2000140.310
'26/06/0847.948.247.948.2+0.1+0.20.643251.710.020
'26/06/0548.148.148.148.1000460.60
'26/06/0448.148.148.148.1+0.1+0.201992.140.010
'26/06/0347.94847.948000.2122264.690.060
'26/06/0248.148.14848-0.1-0.20.21501212.50.080
'26/06/0148.148.14848.1+0.1+0.20.258163.620.030
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
'26/05/29484848480001110
'26/05/2848.148.147.948-0.19-0.40.418210.860.010
'26/05/2748.248.24848.2+0.1+0.20.419171.120.010
'26/05/2648.148.248.148.1000.28110.690
'26/05/2548.248.248.148.1-0.1-0.20.2106119.650.050
'26/05/2248.348.348.248.2-0.1-0.20.2680.810
'26/05/2148.248.348.148.3-0.1-0.20.397710
'26/05/2048.448.448.448.40000100
'26/05/1948.348.448.348.4+0.1+0.20.21872.570.010
'26/05/1848.348.348.348.3-0.1-0.202245.50.010
'26/05/1548.348.448.348.4000.2431.330
'26/05/1448.448.448.348.4000.256153.760.03-700-70
'26/05/1348.448.448.448.400014720.010
'26/05/1248.348.448.248.4+0.1+0.20.41591.670.010
'26/05/1148.348.348.348.3000250.490
'26/05/0848.248.348.248.3+0.1+0.20.21171.610.010
'26/05/0748.248.248.248.2-0.19-0.390370.380
'26/05/0648.348.448.248.4+0.19+0.40.41061.670.010
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
'26/05/0548.248.748.248.2000.9915170.870.010
'26/05/0448.448.54848.2-0.19-0.390.9940371.080.020
'26/04/3048.448.448.448.4000761.170
'26/04/2948.448.448.448.4+0.1+0.2028171.620.010
'26/04/2848.348.448.348.3-0.1-0.20.216121.330.010
'26/04/2748.248.448.148.4+0.1+0.20.5926132.010.010
'26/04/2448.348.348.348.30004100.390
'26/04/2348.248.448.248.3-0.1-0.20.3919111.720.010
'26/04/2248.548.548.448.4000.22192.380.010
'26/04/2148.548.548.448.4-0.1-0.20.251381.340.030
'26/04/2048.848.848.448.5-0.19-0.390.78402020.020
'26/04/1748.748.748.748.700012430.010
'26/04/1648.748.748.748.7000000
'26/04/1548.748.748.748.7000660.940
'26/04/1448.748.748.748.7000130.410
'26/04/1348.748.748.748.7+0.1+0.20331.150
'26/04/1048.648.648.648.6000321.50
'26/04/0948.548.648.548.6+0.1+0.20.22210
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
'26/04/0848.548.548.548.5-0.1-0.20130.440
'26/04/0748.548.648.548.6+0.1+0.20.24110.340
'26/04/0248.448.548.448.5+0.19+0.40.26120.480
'26/04/0148.348.348.348.30001572.140.010
'26/03/3148.348.348.248.3000.22993.220.010
'26/03/3048.248.348.248.3+0.1+0.20.21243.050.010
'26/03/2748.248.248.148.2-0.1-0.20.22664.260.010
'26/03/2648.148.348.148.3+0.19+0.40.420240.840.010
'26/03/2548.148.148.148.1+0.1+0.20321.50
'26/03/2448484848000732.260
'26/03/234848484800013101.350.010
'26/03/2047.94847.948+0.1+0.20.2321.50
'26/03/19484847.947.9-0.1-0.20.2651.20
'26/03/1848484848000221.230
'26/03/17484848480002210
'26/03/16484847.948000.228102.810.010
'26/03/13484847.948000.225102.50.010
'26/03/124848.14848000.258134.480.030
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
'26/03/1148484848000431.330
'26/03/1047.94847.948+0.1+0.20.26610
'26/03/09484847.947.9-0.1-0.20.21361310.40.070
'26/03/06484847.948000.2201020.010
'26/03/0548484848+0.1+0.20661.010
'26/03/04484847.947.9-0.1-0.20.231221.420.020
'26/03/03484847.948000.234162.130.020
'26/03/024848.14848000.227181.520.010
'26/02/26484847.948000.227310.870.01+300+30
'26/02/2547.94847.948000.223171.340.01+400+40
'26/02/24484847.948000.24410
'26/02/23484847.948000.213111.220.010
'26/02/11484848480001191.220.010
'26/02/1047.94847.948+0.1+0.20.28390.20
'26/02/09484847.947.9-0.1-0.20.24150.280
'26/02/0647.94847.948+0.1+0.20.210230.43-0.9500-0.950
'26/02/0547.947.947.947.9000150.140
'26/02/0447.947.947.947.9000871.090
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
'26/02/0347.947.947.847.9-0.1-0.20.2541.250
'26/02/02484847.948000.236132.770.020
'26/01/3048484848000450.830
'26/01/2947.94847.948+0.1+0.20.216111.460.010
'26/01/28484847.847.9-0.1-0.20.441251.640.02-600-60
'26/01/274848.14848-0.1-0.20.28120.68-100-10
'26/01/2647.948.147.948.1+0.1+0.20.47210.340
'26/01/2348.148.14848000.2450.80
'26/01/2247.94847.948000.2460.74-0.0800-0.080
'26/01/2148484848000120.550
'26/01/20484848480001572.140.010
'26/01/19484848480008120.680
'26/01/1648.148.14848-0.1-0.20.213111.180.010
'26/01/1548.148.148.148.10001025.10.010
'26/01/1448.148.148.148.1+0.1+0.201042.550.010
'26/01/1348484848000000
'26/01/1248484848000881.010
'26/01/0948484848000120.510
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
'26/01/0848484848000130.390
'26/01/0748484848000350.620
'26/01/064848.14848000.213101.280.01-600-60
'26/01/05484848480001992.140.010.01
'26/01/0248484848-0.19-0.401110.01
'25/12/3148.148.24848.2+0.1+0.20.416121.330.010.01
'25/12/3048.148.148.148.1000230.640.01
'25/12/294848.147.948.1+0.1+0.20.41882.250.010.01
'25/12/2648484848000120.560.01
'25/12/2448484848-0.1-0.205510.01
'25/12/234848.14848.1-0.1-0.20.2871.080.01
'25/12/2248.248.248.248.2000321.50.01
'25/12/1948.148.24848.2000.422102.230.010.01
'25/12/1848.248.248.248.2000000.01
'25/12/1748.248.248.248.2+0.19+0.40780.930.01
'25/12/1647.94847.948000.23310.01
'25/12/15484847.948-0.1-0.20.223112.090.010.01
'25/12/1248.148.148.148.1000040.120.01
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
'25/12/1148.148.148.148.10001844.50.010.01
'25/12/1048.148.148.148.1-0.1-0.20230.690.01
'25/12/094848.24848.2+0.19+0.40.42145.30.010.01
'25/12/0848484848000000.01
'25/12/05484847.948000.251192.680.030.01
'25/12/0448484848+0.1+0.20221.010.01
'25/12/03484847.947.9-0.1-0.20.2780.890.01
'25/12/0247.94847.948+0.1+0.20.273710.40.040.01
'25/12/01484847.947.9-0.1-0.20.215131.150.010.01
'25/11/284848.14848000.212111.090.010.01
'25/11/2747.947.947.947.9000020.020.01
'25/11/2647.947.947.947.900011130.820.010.01
'25/11/2547.947.947.947.9000871.110.01
'25/11/2447.947.947.947.900037182.040.020.01
'25/11/2147.847.947.847.9+0.1+0.20.2250.490.01
'25/11/2047.847.847.847.8000000.01
'25/11/1947.947.947.847.8-0.1-0.20.2951.810.01
'25/11/1847.847.947.847.9000.21161.880.010.01
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
'25/11/1747.947.947.947.90002210.01
'25/11/1447.947.947.847.9000.2971.290.01
'25/11/1347.947.947.847.9000.26110.540.01
'25/11/1247.847.947.847.9+0.1+0.20.2761.10.01
'25/11/1147.847.847.847.80001110.01
'25/11/1047.947.947.847.8000.22210.01