≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

00938 凱基優選30 (還原股價) / K線圖(周)

00938 凱基優選30

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
27.126.87+0.23+0.86%1.34%26.8927.2526.89
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%)
1,1893,223萬2574.63張/筆27.127.03 (+0.26%)
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)
1,1743,147萬2624.48張/筆26.8+0.23 (+0.86%)

連續漲跌: 連2漲  ( +0.46元 / +1.73%)

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 00919息值雙創高！榮登8月含金ETF績效王　杜金龍點名金融護體 (ETtoday新聞雲 09/07 06:00)

• 明年配息樂觀！金融指數締新猷　一文看「含金量」高5檔台股ETF (ETtoday新聞雲 09/01 10:54)

• 138萬股民喜迎！00919連2日盤中刷天價　下周配息戰高 (ETtoday新聞雲 08/26 10:12)

• 凱基台灣優選 30 ETF 基金(基金之配息來源可能為收益平準金)（以下簡稱「本基金」）2026 年 7 月 31 日每受益權單位實際配發金額。 (分配收益公告 08/14)

• 凱基台灣優選 30 ETF 基金(基金之配息來源可能為收益平準金)（以下簡稱「本基金」）2026 年 7 月 31 日收益分配評價結果。 (分配收益公告 08/03)

• 金控股發威！7檔台股ETF「高含金量」績效一次看　00919刷天價 (ETtoday新聞雲 06/09 15:26)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

00938 凱基優選30 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98周｜股價已還原
周成交價: 27.1元 (+0.59元/ +2.23%)成交均張: 2,144張/日成交均額: 5,727萬元/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
歷史最高
近98周新高
連4漲
(+2.22元/ +8.92%)
第28高
近7周新高
第11高
近7周新高

* 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
27.1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3年5年10年15年20年今年
01/02
~09/17
起算價26.826.526.124.624.71815------16.9
漲跌價+0.28+0.63+1+2.47+2.36+9.11+12.1------+10.2
漲跌幅+1.04%+2.38%+3.83%+10%+9.54%+50.6%+80.9%------+60.7%
振幅2.57%4.53%4.6%12.5%17.5%53.7%82%------61.6%
成交張數5,3321.17萬1.91萬3.16萬10.4萬20.2萬30.5萬------25.9萬
成交金額1.43億3.13億5.08億8.23億26億46.8億65億------57.4億
週轉率5.13%11.3%18.4%30.4%100%194%294%------249%

* 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
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
26W38426.427.226.227.1+0.59+2.233.8927.020.38.582.142.290.57-0.540-4.09-4.630.44-0.010000
26W37526.626.72626.5+0.05+0.192.5326.56-0.199.361.872.480.5+0.40-2.19-1.790.95+00.01000
26W3652526.524.926.5+1.3+5.176.1226.49-0.16.671.331.720.34+0.040+0.34+0.380.55+00000
26W35524.925.324.425.2+0.28+1.133.4225.120.154.820.961.20.24-0.340-0.5-0.840.5100000
26W34524.92524.224.9-0.03-0.113.0924.840.175.251.051.290.26-0.250+0.46+0.20.88-0.020.01000
26W33524.524.924.324.9+0.46+1.92.4225.29-0.267.051.411.760.35-0.030-3.08-3.11.21+00.03000
26W325252524.224.4-0.53-2.132.9624.81-0.187.321.461.810.36+0.940-0.97-0.031.23+0.020.02000
26W31524.12522.925+0.94+3.98.5825.260.1712.12.432.920.58-0.210+0.7+0.50.3300000
26W30523.724.423.424+0.53+2.274.0724.340.038.811.762.120.42-0.850-0.44-1.290.7-0.010000
26W29524.524.523.523.5-0.78-3.214.2723.84-0.128.41.682.040.41-0.580-2.45-3.041.63+00.01000
26W28424.124.624.124.3+0.25+1.032.0924.64-0.156.91.721.70.43+0.290-0.08+0.212.1900.01000
26W2752424.423.724+0.21+0.872.8624.36-0.039.451.892.30.46+0.450-1.54-1.081.88+00.01000
26W26524.826.223.823.8-0.91-3.679.6224.090.219.341.872.320.46+0.610-1.29-0.671.37-0.130000
26W25423.524.723.424.7+1.82+7.925.925.050.0611.52.872.790.7-0.290-4.8-5.090.75+0.130.14000
26W24521.123.221.122.9+0.09+0.399.323.190.11122.42.770.55-0.040-2.28-2.321.07-0.030000
26W23521.72321.622.8+1.21+5.626.4423.130.027.991.61.830.37-0.450-2.04-2.490.94-0.010.03000
26W22520.821.720.821.6+0.9+4.344.3421.98-0.388.361.671.80.36-0.380+0.96+0.581.49-0.010.04000
26W21520.220.720.220.7+0.27+1.312.4121.02-0.1511.52.32.390.48+0.260+0.5+0.761.95-0.020.05000
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
26W20520.920.920.320.5-0.45-2.152.8521-0.276.711.341.410.28-0.070+0.24+0.171.76+0.070.07000
26W19519.820.919.820.9+1.11+5.635.4821.44-0.186.521.31.370.27+0.30+0.55+0.851.7100000
26W18419.920.219.819.8+0.01+0.052.2720.27-0.068.532.131.750.44+0.20+0.68+0.871.3500000
26W17519.319.819.319.8+0.55+2.842.6420.31-0.36.751.351.350.27+0.420+0.93+1.352.2800000
26W16518.819.418.719.2+0.41+2.183.5819.84-0.743.250.650.640.13+0.350+1.14+1.491.72+00.01000
26W15418.118.818.118.8+0.79+4.394.1719.42-0.763.560.890.680.17+0.170+1.06+1.231.2500000
26W14417.818.317.618-0.03-0.16418.5-0.224.51.130.820.21-0.080+0.48+0.411.04+00.01000
26W13517.618.317.618.1+0.04+0.223.9618.56-0.365.841.171.070.21+0.360+0.95+1.311.0600000
26W12518.118.517.918-0.01-0.053.0318.53-0.448.521.71.590.32-0.110+2.63+2.520.86+00000
26W11517.918.317.318-0.15-0.815.9618.55-0.477.11.421.30.26-0.250+0.78+0.531.18+00000
26W10518.8191818.2-1.07-5.585.5318.67-0.3311.92.382.240.45+0.170+0.08+0.251.3-0.010000
26W09418.719.318.719.3+0.68+3.663.2419.79-0.424.071.020.80.2+0.280+0.38+0.651.6600.01000
26W07318.118.618.118.6+0.82+4.633.119.27-0.322.660.890.50.17+0.350+0.83+1.181.36+00.01000
26W06517.817.917.517.8-0.04-0.222.2818.45-0.53.050.610.560.11-0.010+0.54+0.530.89+00000
26W05517.918.117.717.8-0.09-0.491.7818.47-0.373.30.660.610.12+0.330+0.22+0.551.2300000
26W04517.71817.717.9+0.12+0.651.6318.55-0.314.820.960.890.18-0.230-0.31-0.540.88+00.01000
26W03517.517.817.417.8+0.34+1.94218.44-0.365.631.131.020.2+0.060-0.16-0.11.33+00000
26W0251717.51717.4+0.44+2.562.8518.11-0.526.381.281.140.23+0.010+1.22+1.231.3900000
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
26W01416.71716.717+0.26+1.561.6817.64-0.392.060.520.360.09+0.160+0.42+0.581.4400.01000
25W52416.616.816.616.7+0.23+1.411.1117.4-0.551.750.440.30.08-0.110+0.96+0.851.2600.01000
25W51516.216.616.116.5+0.16+1.012.6617.12-0.343.260.650.550.11-0.120+0.95+0.831.38-0.010.01000
25W50516.116.416.116.3+0.29+1.811.9317-0.641.930.390.320.06+0.020+1.05+1.071.4900.02000
25W49515.916.115.716+0.09+0.55216.69-0.612.910.580.480.1+0.040+0.99+1.031.4500.02000
25W48515.51615.516+0.45+2.932.8116.55-0.32.090.420.340.07-0.230+1.07+0.841.400.02000
25W47515.915.915.515.5-0.37-2.312.8616.05-0.124.310.860.70.14-0.050+0.71+0.661.6200.02000
25W46515.916.115.815.9-0.01-0.061.9316.63-0.242.740.550.460.0900+0.61+0.61.7400.02000
25W45516.116.215.815.9-0.26-1.62.5516.67-0.433.960.790.660.13-0.020+0.57+0.551.7200.02000
25W44516.216.21616.1+0.15+0.961.6216.9-0.195.241.050.880.18-0.010+0.75+0.741.7300.03000
25W4341616.215.916+0.05+0.31.6216.74-0.181.510.380.250.06-0.010+0.46+0.451.7300.03000
25W42515.416.115.415.9+0.13+0.854.316.73-0.44.360.870.720.14+0.010+1.04+1.051.74+00.03000
25W41315.515.915.515.8+0.33+2.162.116.59-0.451.740.580.290.1+0.030+1.05+1.091.6800.03000
25W40415.215.515.215.5+0.34+2.282.0216.23-0.373.030.760.490.12+0.020+1.52+1.541.63+00.03000
25W39515.115.41515.1+0.04+0.252.5415.88-0.434.30.860.680.14+0.10+1.8+1.91.59+00.03000
25W38514.915.114.915.1+0.2+1.351.2915.84-0.445.541.110.870.17+0.330+2.78+3.111.2700.03000
25W37514.614.914.514.9+0.41+2.842.7115.66-0.6511.82.361.810.36+0.60+8.77+9.382.2900.03000
25W36514.314.514.214.5+0.16+1.142.2115.23-0.688.981.81.350.27+0.030+4.67+4.71.6200.03000
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
25W35514.414.514.314.3001.4715-0.265.031.010.760.15+00+3.19+3.191.5600.03000
25W34514.514.514.214.3-0.21-1.452.1115.02-0.415.921.180.890.18+0.10+2.86+2.961.85+00.03000
25W33514.314.614.314.5+0.17+1.191.9215.36-0.5514.22.842.160.43+0.040+11.5+11.52.48+0.010.03000
25W3251414.413.914.3+0.3+2.173.6515.21-0.7126.75.334.020.8+4.910+18.5+23.45.9-0.10.020010
25W31514.214.213.914-0.11-0.811.9514.83-0.348.721.741.290.26+0.70+0.42+1.112.37+0.040.12002.46
25W30514.314.314.114.2-0.09-0.61.3314.99-0.585.621.120.840.17+0.130+0.81+0.942.58+00.09004.6
25W29513.914.313.914.2+0.3+2.182.8615.09-0.6719.33.862.890.58+0.660+14.2+14.92.42-0.040.08004.82
25W28513.71413.713.9+0.14+1.032.0714.75-0.556.011.20.870.17+0.190+1.65+1.843.32+00.12003.2
25W27513.713.913.713.8+0.1+0.692.0814.59-0.486.81.360.990.2-0.220+2.29+2.063.3300.12+003.25
25W26513.413.813.213.7+0.21+1.553.814.57-1.047.821.561.120.22+2.070+0.79+2.863.57-0.050.12+000.81
25W25513.613.713.513.5-0.09-0.631.8914.28-0.565.821.160.830.17+0.320+1.21+1.534.23-0.040.17000
25W24513.513.713.513.6+0.11+0.851.4814.37-0.5611.62.321.660.33+2.660+0.2+2.874.04+0.090.21000
25W23513.113.612.913.5+0.29+2.165.4114.18-0.0710.32.051.450.29-0.380+2.61+2.232.63+0.010.11000
25W22413.613.613.113.2-0.41-3.013.2913.80.55.621.40.790.2-0.580+0.97+0.393.57+0.010.11000
25W21513.413.613.213.6+0.15+1.132.914.31-0.0720.54.112.920.58+2.650+8.97+11.63.8200.1000
25W20512.813.412.813.4+0.62+4.824.7414.22-0.575.241.050.730.15+1.180+0.5+1.693.1100.1000
25W19512.812.812.512.8-0.1-0.812.513.55-0.446.511.30.870.17-0.330+1.4+1.072.6-0.040.11000
25W18412.51312.412.9+0.54+4.374.5313.68-0.598.112.031.080.27+0.050+0.76+0.812.74-0.020.14000
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
25W17512.312.41212.4+0.07+0.542.9313.06-0.235.781.160.740.15-0.50+1.28+0.782.71+0.050.16000
25W16512.412.612.312.3+0.04+0.312.8612.97-0.089.651.931.260.25+0.080+2.65+2.732.95+0.010.12000
25W15512.112.31112.3-1.17-8.699.6812.98-0.4625.35.063.090.62+4.060+0.66+4.724.1-0.060.1000
25W14313.413.513.213.4-0.11-0.842.114.21-0.426.482.160.910.3+0.060+0.91+0.972.12+0.020.16000
25W13513.813.813.513.6-0.15-1.112.0114.31-0.286.871.370.990.2+0.020+0.76+0.782.1700.13000
25W12513.713.813.613.7+0.06+0.421.3914.47-0.285.941.190.860.17-0.530+2.07+1.532.1300.13000
25W11513.913.913.513.7-0.17-1.242.4714.4-0.219.311.861.340.27-0.310+1.68+1.372.34-0.020.13000
25W10513.91413.713.8-0.09-0.611.7114.59-0.2713.82.772.020.4+0.40+2.19+2.592.47+0.050.15001.3
25W09413.91413.713.9-0.06-0.411.6314.7-0.419.292.321.360.34+0.150+1.85+22.28+0.010.1003.85
25W08513.81413.814+0.2+1.450.9714.76-0.419.651.931.410.28-0.040+5.74+5.692.57+00.09004.3
25W07513.613.813.613.8+0.2+1.471.8914.55-0.418.191.641.180.24-0.30+3.65+3.352.57+00.09004.4
25W06513.413.613.313.6002.1714.34-0.429.421.881.340.27+0.40+1.47+1.872.6500.09004.65
25W04313.613.613.413.6+0.08+0.561.2714.34-0.428.082.691.150.38+0.270+3.57+3.842.46-0.020.09004.4
25W03513.413.613.213.5+0.08+0.573.1214.24-0.2812.22.451.730.35-0.510+2.39+1.872.32+00.11+003.77
25W02513.813.913.313.4-0.28-2.013.8214.16-0.2810.22.041.460.29+1.270-1.04+0.222.53-0.090.1000
25W01413.813.813.513.7-0.13-0.961.9914.43-0.148.222.051.180.3+0.050+1.01+1.06200.2000
24W52513.713.913.613.8+0.22+1.611.8214.540.0712.62.521.830.37-0.350-0.73-1.091.98+0.010.2000
24W51513.91413.513.6-0.25-1.783.2914.220.716.13.222.320.46-0.830-1.8-2.632.13-0.120.18000
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
24W50513.91413.813.9-0.05-0.341.4414.62-0.2717.63.512.560.51-0.220+0.59+0.372.41-0.020.3000
24W49513.713.913.713.9+0.26+1.881.8114.7-0.4811.42.281.660.33+0.390+2.06+2.452.61-0.010.32000
24W48513.91413.513.6-0.16-1.173.8514.320.2815.33.072.210.44-0.040-0.75-0.781.12+0.040.34000
24W47513.91413.713.8-0.1-0.751.5714.55-0.14153.012.190.44+0.30+0.76+1.071.13+0.030.29000
24W46514.214.213.813.9-0.25-1.742.5514.620.1420.64.123.030.61+0.240-0.8-0.561.01+0.050.26000
24W45513.914.213.914.2+0.29+2.052.4714.94-0.2724.64.913.650.73+1.410+2.97+4.380.91+0.060.21000
24W44414.214.313.613.9-0.31-2.214.6214.570.2136.79.185.431.36+0.790-8.63-7.840.36+0.080.14000
24W43314.214.314.114.2-0.11-0.81.0614.94-0.0744.314.86.612.2-0.160-0.01-0.180.05+0.060.06000