≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2883 凱基金 (還原股價) / K線圖(月)

2883 凱基金

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
33.6534.35-0.7-2.04%8.88%31.634.1531.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
62,88520.57億17,8883.52張/筆32.711.3310.890.02
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)
48,64616.86億13,9443.49張/筆34.66-0.45 (-1.29%)

連續漲跌: 連7跌  ( -4.9元 / -12.71%)

財報評分: 最新62分 / 平均60分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 補充113年12月20日代子公司凱基證券公告取得不動產使用權資產 (公告訊息 11/05 14:13)

• 凱基金控「英文100」走入偏鄉 點燃孩子探索世界的熱情 (Anue鉅亨 11/04 11:05)

• 外資殺不停！永豐銀「存款消失」爭議拖累金控跌3%　台新新光金挫逾4% (ETtoday新聞雲 11/04 10:02)

• 外資狠砍1073億！記憶體3檔、台積電慘遭提款　進出前10大一文看 (ETtoday新聞雲 11/03 16:30)

• 代子公司開發資本所屬之CI II公告董事會決議取得CDIB Private Equity Partners, L.P.有限合夥權益 (公告訊息 10/28 18:17)

• 代子公司開發資本所屬之CI I公告董事會決議轉讓CDIB Private Equity Partners, L.P.有限合夥權益 (公告訊息 10/28 18:16)

• 代子公司開發資本所屬之CI I公告董事會決議通過發行無擔保債券 (公告訊息 10/28 18:16)

• 代子公司開發資本所屬之GM公告董事會決議通過發行無擔保債券 (公告訊息 10/28 18:16)

• 台股收復47K失土！外資轉為買超159億元　回補面板雙虎 (ETtoday新聞雲 10/28 17:43)

• 2金控現增接力秀！永豐金股東下月初繳款　凱基金上周送件 (ETtoday新聞雲 10/24 09:19)

• 2金控現增接力秀！永豐金股東下月初繳款　凱基金上周送件　． (ETtoday新聞雲 10/24 09:19)

• 台股47K曇花一現！外資狂砍816億　續砍台積電1.26萬張 (ETtoday新聞雲 10/22 16:37)

• 代子公司凱基人壽公告投管會決議取得Strategic Partners Offshore X L.P. (公告訊息 10/21 17:36)

• 外資續砍台股795億！再賣台積電　前十買賣超一次看 (ETtoday新聞雲 10/20 17:04)

• 代子公司凱基銀行公告資訊安全長異動 (公告訊息 10/19 17:04)

• 外資續砍台股461億！台積電賣最多　買賣前10大個股一次看 (ETtoday新聞雲 10/16 17:48)

• 13家金控前3季海賺6318億年增近5成　富邦穩坐獲利王 (ETtoday新聞雲 10/15 17:12)

• 代子公司開發資本所屬之CI II公告原董事會決議投資暨轉讓 Artisan Holdings及Artisan Partners發行之可轉換公司債案不予執行 (公告訊息 10/15 16:32)

• 10金控前3季獲利3674億　4家年增翻倍 (ETtoday新聞雲 10/14 19:59)

• 凱基金暨主要子公司2026年9月份自結合併盈餘 (公告訊息 10/14 18:10)

• 外資加碼4金控砍倉台塑3.68萬張　進出台股前10檔一次看 (ETtoday新聞雲 10/12 17:03)

• 三大法人聯手砍　外資進出前10大一文看、賣超友達逾7萬張 (ETtoday新聞雲 10/07 17:23)

• 台股5萬點近關情怯！外資轉賣超　友達遭砍最多 (ETtoday新聞雲 10/06 17:54)

• 2金控案增資案登場　「賣老股認新股」短線籌碼干擾因子 (ETtoday新聞雲 10/02 00:05)

• 外資連2買！今加碼台股219億元　進出前10檔一次看 (ETtoday新聞雲 10/01 16:50)

• 凱基金擬辦現金增資最多250億元7成以上將挹注凱基證券 (Anue鉅亨 09/30 23:09)

• 代子公司凱基人壽公告調整大同大樓都更案都市更新事業計畫及權利變換計畫(第二次修正) (公告訊息 09/30 20:11)

• 代子公司凱基證券所屬之KGI Capital Asia Limited公告董事會決議就PT KGI Sekuritas Indonesia股權處分案簽訂股權買賣契約之第二次增補協議 (公告訊息 09/30 19:33)

• 凱基金董事會決議辦理現金增資發行普通股案 (公告訊息 09/30 19:33)

• 從ESG行動到品牌信任　凱基金永續影響力擴大 (ETtoday新聞雲 09/29 19:01)

• 代子公司開發資本所屬之GM公告增加投資私募基金 Hedosophia Partners VI L.P.權益 (公告訊息 09/29 17:35)

• 〈焦點股〉存股族卡位明年高股息 金控四天王大開資金派對 (Anue鉅亨 09/29 12:14)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 代子公司凱基人壽公告取得台北市不動產 (公告訊息 09/23 18:00)

• 代子公司凱基證券所屬之凱基期貨股份有限公司公告董事會決議通過發行有擔保暨無擔保次順位普通公司債 (公告訊息 09/23 18:00)

• 外資大買台股447億元！買賣超前十個股一次看　加碼面板雙雄 (ETtoday新聞雲 09/22 17:12)

• 代子公司凱基證券公告2025年度股票股利配股基準日 (公告訊息 09/22 16:37)

• 台股叩關48K！外資進出前10大一文看　狂掃友達23萬張 (ETtoday新聞雲 09/21 18:01)

• 代子公司開發資本所屬之資本管顧公告董事會決議參與投資ESMC基金 (公告訊息 09/21 17:40)

• 代子公司開發資本所屬之資本管顧及開發創投公告董事會決議參與投資中華開發豪覓基金 (公告訊息 09/21 17:40)

• 2金控刷天價！獲利王富邦配息可期　凱基同步創高 (ETtoday新聞雲 09/21 12:22)

• 美升息效應！3金控飆天價　彰銀刷26年新高 (ETtoday新聞雲 09/17 10:47)

• 快訊／2檔規模逾百億元ETF換血！　009802、00934增刪皆逾20檔 (ETtoday新聞雲 09/16 17:43)

• 13家金控前8月狂賺5789億元創新高！富邦金重返三冠王 5家賺贏去年 (Anue鉅亨 09/15 19:12)

• 外資大砍台股626億！力積電賣最多　買賣超前10個股一次看 (ETtoday新聞雲 09/15 17:54)

• 凱基金控「薪傳100」20周年 大手牽小手讓愛薪火相傳 (Anue鉅亨 09/14 15:31)

• 金控拼賺飽撐盤！富邦帶頭衝破151元　4檔創新高 (ETtoday新聞雲 09/14 11:30)

• 台股給力！一文看7家金控獲利　元大金前8月賺500億元暫居首位 (ETtoday新聞雲 09/12 06:05)

• 凱基金暨主要子公司2026年8月份自結合併盈餘 (公告訊息 09/11 18:15)

• 升息拉警報！外資進出前10大一文看　重砍友達10萬張 (ETtoday新聞雲 09/11 17:45)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2883 凱基金 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共431月｜股價已還原
月成交價: 33.65元 (-4.15元/ -11%)成交均張: 5.47萬張/日成交均額: 19億元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第29高
近3月新低
連2跌
(-5.2元/ -13.4%)
第53高
近4月新高
第33高
近5月新高

* 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
33.65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
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價3537.838.238.530.822.115.415.410.111.54.915.175.4716.7
漲跌價-1.3-4.15-4.6-4.85+2.8+11.5+18.3+18.2+23.6+22.2+28.7+28.5+28.2+17
漲跌幅-3.72%-11%-12%-12.6%+9.08%+52.1%+119%+118%+235%+193%+586%+550%+515%+102%
振幅12.3%19%21.4%21.8%34.8%91.6%170%183%306%272%734%724%702%145%
成交張數17萬27.4萬46.4萬86萬279萬866萬1,422萬2,624萬3,971萬6,345萬1.08億1.52億1.89億1,274萬
成交金額57.5億95.1億168億319億1,006億2,615億3,674億5,662億7,608億1.12兆1.59兆1.99兆2.38兆3,429億
週轉率1%1.61%2.73%5.06%16.4%51%83.8%155%234%374%638%897%1113%75.1%

* 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
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
26M11538.238.331.133.6-4.15-111927454.795.119-50.1+5.4+28.9-15.829.4-0.079.1-0.030.22.18
26M101938.639.536.437.8-1.05-2.77.9888246.433517.6+13+30.2+37.2+80.429.7-0.669.16-0.060.232.51
26M092033.940.833.938.8+5+14.820.49414735617.8+19.8+26.7+5.94+52.429.6-2.019.82+0.120.292.97
26M082130.533.829.833.8+3+9.721392844.229213.9+95.4+113-10.6+19827+0.6311.8-0.130.171.44
26M072229.131.327.630.8+2.15+7.4912.91,25957.237517+274-14.1+40.1+30026.5-3.7411.2+0.290.32.69
26M062121.730.121.528.7+6.96+3239.63,37716194244.9-573+796+14+23725-2.0314.900.020.1
26M052020.722.320.521.7+0.97+4.658.61,34667.329614.8+91-96-5.45-10.430.4+4.6416.9-0.010.020.13
26M042018.92118.720.8+2.17+11.711.988544.31859.24+148-14.7+0.38+13329.8-3.1112.3+0.010.030.26
26M032220.520.918.618.6-2.61-12.310.91,05047.72129.64-113+17.6+22.5-72.429-2.2615.4-0.180.020.16
26M021217.321.317.221.2+3.77+21.623.59968319816.5+397+25.6-7.99+41429.8-1.7217.7+0.130.21.13
26M012116.717.816.617.4+0.77+4.647.2580438.31436.81+238-23.1-1.73+21327.5+1.5119.4-0.40.070.34
25M122215.317.215.116.7+1.45+9.521493042.31587.17+243+31.7+7.03+28126.1-7.7117.9+0.390.462.58
25M112015.415.714.715.2-0.14-0.946.665632.81035.17+29.8+12.9+19.6+62.324.8-3.7825.6-0.250.070.28
25M102014.515.814.315.4+0.92+6.351091145.61427.09+218-21.8+18.6+21424.7-0.4429.4+0.30.321.1
25M092114.715.114.214.4-0.29-1.976.2382539.31255.96-141-32.1-7.74-18123.6+7.929.8+0.010.020.07
25M082114.415.414.414.7+0.2+1.376.9150524793.76+44.1+4.27+4.41+52.824.3-1.5821.9-0.10.010.05
25M072314.314.914.214.5+0.24+1.675.0284836.91295.59-58.7+35.7+19.9-3.1324.1-2.9623.5+0.10.110.47
25M062115.616.214.114.3-1.36-8.7113.42,12810134816.6-649+603+6.83-38.724.3-7.2326.5-1.990.010.04
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
25M052014.916.214.115.7+0.72+4.8513.91,08954.41839.17+254-6.93-6.35+24128.3+2.1233.7+1.4825.94
25M042015.716.212.614.9-0.59-3.79231,25262.61969.78-102-30.7-1.87-13426.7-5.9531.6+0.320.521.66
25M032116.51715.515.5-1-6.039.321,05450.21929.16+9.53+71.4-0.36+80.627.3+0.0437.5-0.420.210.55
25M021915.216.515.216.5+0.86+5.498.3871437.61266.65+179-26.8+1.72+15427.4-1.637.5+0.350.631.68
25M011515.515.914.915.7+0.09+0.586.474649.71288.5+73.9-135-1.58-62.926.3-5.4339.1-1.710.280.73
24M122215.716.615.515.6006.981,188542109.57-74+77.4-2.49+0.8825.9+3.2244.5+1.511.994.47
24M112114.916.114.915.6+0.41+2.697.7678637.41356.44-2.26+25.7+5.78+29.226.4+2.3741.3+0.130.481.16
24M10191516.214.715.2+0.23+1.529.799552.41698.9+35.1+20-1.42+53.726.4-1.6339-0.080.441.14
24M092014.615.213.914.9+0.36+2.489.011,05252.61708.52+44.8+47.9-5.27+87.526.2-1.6540.7+0.260.521.28
24M082214.714.912.714.60014.91,08649.41707.73+54.9+25.6-7.37+73.225.9+0.9142.3+0.160.260.63
24M072113.415.613.414.6+1.37+10.316.81,58375.425412.1+128+119-9.06+23825.3-5.6641.4+0.10.10.25
24M061912.413.912.213.2+0.87+7.0914.21,55681.923612.4+260+2.37+12.5+27524.8+7.4247.1-0.100
24M05221212.711.912.3+0.39+3.36.231,12050.91587.17+107+1.45+4.44+11323.5-2.0839.6+0.080.10.24
24M042012.212.511.411.9-0.26-2.158.6860431175.87+45.8+4.86+5.05+55.722.8+1.8341.7-0.510.010.02
24M03211112.810.812.2+1.22+11.217.51,68880.423211+93.4-2.24+2.47+93.623.1+2.1739.9+0.330.521.29
24M021310.61110.511+0.44+4.154.5634026.2423.23+22.4-0.3-1.85+20.222.5-3.737.7+0.050.190.49
24M0122111110.310.5-0.44-3.986.3753624.4652.95-106-2.45+5.89-10222.3+0.3341.4-0.20.140.33
23M122111.111.110.711-0.13-1.183.9479437.898.64.69+37-107+0.83-68.922.9+5.0541.1-1.920.330.81
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
23M11229.8411.19.7511.1+1.22+12.413.71,92187.323410.6+433-399+2.36+36.322.9-6.7836+4.192.256.25
23M102010.410.59.759.88-0.44-4.247.636613376.93.85-154+6.24+0.87-14720.3+3.5342.6+0.170.380.9
23M092010.410.610.210.3-0.04-0.423.3843421.751.62.58-107+2.49-2.38-10721.1+0.2639+0.060.220.56
23M08221111.110.210.4-0.61-5.587.9769331.584.33.83-206+11-4.29-20021.8+1.0438.8-0.010.150.39
23M072110.911.210.311+0.13+1.218.061,03749.41286.11+36.7-137+0.44-99.422.9+3.337.7+0.120.160.43
23M062011.211.510.810.8-0.26-2.365.9161730.8793.95-90.4+19.9-1.76-72.322.5+3.3434.4-0.240.040.13
23M052211.511.710.911.1-0.35-3.056.8792542.11205.45+64.2+45.8+15.1+12523+0.1431.1-0.250.280.91
23M04171111.610.911.5+0.48+4.386.3752530.968.54.03+14.8+114+1.63+13022.6+0.2630.9-1.60.541.73
23M032311.511.610.511-0.57-4.929.8570130.588.63.85-85.4+51-1.9-36.222.5+4.0130.7-1.822.146.96
23M021811.511.711.211.5003.7945425.259.53.31-14.8+37.3-0.75+21.723-3.3526.7-2.553.9614.8
23M011311.111.610.911.5+0.52+4.766.3533225.543.23.32+92.9+2.8+3.86+99.623.1-2.2730-0.936.5121.7
22M122211.811.910.911-0.66-5.628.2453324.2693.14-15.2+39.6-5.19+19.222.5-5.8632.3-0.637.4423
22M112210.311.910.211.7+1.4+13.61785538.81105.01+74.9+62.9-0.64+13722.8-1.7538.2-0.488.0721.1
22M102010.310.99.5310.3-0.22-2.0812.969834.981.34.07-35+18.5+16.4-0.1822.4-1.9539.9+3.058.5521.4
22M092111.611.810.410.5-1.22-10.411.970433.590.34.3-83.2+30-4.23-57.422.7-0.2341.8+1.035.513.1
22M082311.312.311.111.7+0.44+3.8810.974332.399.94.34-77+44.4-0.33-32.922.7-3.0442.1+0.374.4710.6
22M072111.911.910.711.3-0.66-5.5510.31,20157.21597.56-38.5-63.8+4.13-98.223.1+1.2645.1+4.114.119.1
22M062113.113.211.911.9-1.22-9.269.8886641.31336.33-90.6+14.6+10.9-6523.1-2.2543.9-3.7100
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
22M052114.514.612.313.2-1.42-9.7515.91,36464.922110.5-133+5.99-4.16-13119.6-3.0246.1+2.483.718.05
22M041915.516.314.214.6-1.02-6.5113.51,26666.723912.6-51.8+12.5-4.38-43.720.5-3.0949.1-0.511.232.5
22M032315.115.813.615.6+0.2+1.3214.52,02688.136916-162+138+4.1-19.520.4+0.1452.2+0.491.743.34
22M0215151614.915.4+0.61+4.127.141,29786.424816.6+25+30.9-6.07+49.821.3-7.9552.1+01.252.4
22M011814.215.713.814.8+0.57+413.42,08811638121.2+20.3+38.6+4.54+63.421.1-7.360-6.741.252.09
21M122213.114.31314.2+0.89+6.719.451,67776.228112.8+48-214-0.74-16721+5.1167.1-44.1811.9
21M112211.514.211.513.3+1.79+15.523.92,00791.232114.6-10.8-3.38-27.7-41.923.8+8.8856.2+11.852.192.8
21M102011.511.711.211.5003.8784342.21195.95-14.3-15.8+61.6+31.523.8-1.1747.3+1.1140.385.2
21M092011.51211.111.5007.751,15857.91638.17-4.77+32.3+1.75+29.323.9-4.3448.5+839.280.9
21M082211.111.910.511.5+0.53+4.7812.51,7828124711.2+44.5+4.97-0.67+48.824.1-4.652.8+30.431.259.1
21M072210.311.610.211+0.74+7.2214.41,90086.326512.1-30+8.04+14.3-7.5823.8-2.1157.4-0.230.771.34
21M06219.7610.49.4510.3+0.55+5.629.641,51572.11929.14+174-187+16.8+3.5724-759.6+0.3611.67
21M052110.310.68.599.72-0.47-4.619.93,32915941419.7-27.6-21.5+29.7-19.422.9-26.366.6-0.110.640.96
21M04198.2410.58.0510.2+1.99+24.330.52,79014733717.7-153+31.5+15.1-10723.2+44.692.8+0.560.750.8
21M03227.338.47.248.2+0.94+12.915.91,76280.11768.02+160-45.7-2+11324+1348.3+0.060.180.38
21M02136.987.466.957.26+0.3+4.267.2959545.854.94.23-33.2+1.5-11.9-43.623.2-1.6635.3-0.030.120.35
21M01207.267.776.976.97-0.3-4.0911.11,07853.91015.03-48.2+10.3-36.6-74.423.4+3.7337+0.070.150.41
20M12236.957.376.887.26+0.3+4.267.061,59969.51456.32-53.7+315-138+12323.7+12.133.2-0.050.080.24
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
20M11216.557.016.526.97+0.42+6.447.463130552.62+61.9-16.2-32.5+13.124+2.1221.1-0.040.130.63
20M10196.716.746.526.55-0.1-1.533.292851524.21.27-33.8+1.43-2.58-3523.6+1.0619-0.220.170.91
20M09226.696.876.396.65-0.02-0.357.2645920.939.41.79-55.4+18.8-2.7-39.223.8-1.2217.9+0.280.42.21
20M08216.756.866.566.67-0.08-1.164.441419.735.71.7-65.7+18.9-1.06-47.924.2-0.1619.1+0.010.120.62
20M07236.947.096.656.75-0.17-2.496.4383736.475.43.28-25.3+38.4-3.18+9.9824.5-0.6819.3+0.110.110.57
20M06206.666.966.66.92+0.27+4.075.395802954.12.7+20.8+4.12+0.62+25.624.5+2.1920-0.5200.02
20M05206.366.696.366.65+0.02+0.334.9745122.540.62.03-53.8+3.2+0.4-50.224.6-1.4617.8-0.220.522.94
20M04205.476.665.446.63+1.2+22.122.463531.853.52.67+2.4+3.55-1.09+4.8524.9-4.6819.2+0.640.753.89
20M03226.596.865.055.43-1.27-19271,02946.882.33.74-162-7.04-6.67-17525-4.4723.9+0.080.110.45
20M02196.696.946.666.7-0.1-1.44.239420.736.71.93-110+3.33+0.61-10626.1-1.628.400.030.11
20M01157.137.246.776.8-0.32-4.526.5838425.636.92.46-70.4+6.29-0.64-64.826.9-2.6830-0.030.030.11
19M12227.17.286.977.12+0.01+0.214.3351623.450.42.29-28+0.17+1.29-26.527.4+4.232.7-0.030.060.2
19M11216.947.56.947.1+0.15+2.21866131.565.43.11-17.7+2.93-0.5-15.327.6+4.9128.5+0.070.090.33
19M10216.757.016.666.95+0.19+2.815.0942520.239.81.9-2.64+0.21-8.63-11.127.7+1.7523.6+00.030.11
19M09196.656.946.636.76+0.11+1.654.7329715.627.71.46+0.48+4.19-4.61+0.0627.7-2.9221.800.020.1
19M08216.756.776.536.65-0.14-2.053.5637317.833.81.61-122+2.31-17.8-13727.4+2.8624.8+0.030.030.11
19M07236.726.946.726.79+0.08+1.193.3736415.834.11.48-78.8-1.28-2.27-82.328.2-2.1321.9+000
19M06196.556.776.516.71+0.12+1.833.9843022.640.52.13-30.1-0.21+3.01-27.328.6-0.9824-0.0700
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
19M05227.047.066.386.59-0.46-6.539.5571432.466.73.03-178-15.8+2.29-19229.2+2.9625+0.040.070.28
19M04207.37.37.027.05-0.25-3.43.7939619.839.71.99-28.2-0.43-3.87-32.530.4+0.5822-0.310.030.14
19M03207.087.37.017.3+0.23+3.314.0142821.4432.15+45.5-1.17-0.08+44.330.6-3.621.5-0.070.341.57
19M02137.087.126.987.06-0.01-0.122081620.71.59-25.9-3+2.27-26.630.2+3.3125.1-0.490.41.6
19M01216.947.126.77.07+0.18+2.676.1733315.832.71.56+53.4-17.8+4.43+40.130.4-2.4521.8+0.340.894.08
18M12217.167.236.776.89-0.2-2.86.53561735.21.68+10.4-25.5-2.61-17.730-3.3324.2+0.070.552.27
18M11227.047.36.957.08+0.05+0.74.9346421.146.52.11+67.7-7.61+5.14+65.230-0.9827.5-0.970.481.76
18M10228.088.156.77.04-1.04-12.917.977035793.59-97.6-10.5-29.2-13729.6+0.428.5+0.671.465.11
18M09197.838.157.558.08+0.21+2.77.6652927.858.23.06+114+7.97+9.02+13130.2-4.1828.1+0.240.792.82
18M08237.947.977.657.86-0.07-0.894.0250521.955.52.41+45.1-0.02-4.42+40.729.5+0.0532.3+0.030.551.7
18M07227.557.977.527.94+0.45+66.0371932.780.43.65+109+2.59+3.82+11629.1-12.232.3+0.110.521.61
18M06207.527.757.397.49-0.07-0.894.8954727.461.73.08+2.56-18-0.64-16.128.2+1.0944.4+0.070.410.91
18M05227.557.867.327.55007.117263381.93.72+60.7+1.17-1.68+60.128.3-1043.4+0.110.330.77
18M04186.927.556.887.55+0.64+9.229.717564281.24.51+184+31.8+17.4+23327.9-5.2253.3-0.450.220.41
18M03237.027.156.856.92-0.13-1.94.2976833.480.23.49+29.2-24.2-0.48+4.5726.7-0.0958.6-0.480.671.14
18M02137.187.226.597.05-0.13-1.878.7964849.9675.16-15.1-0.34-5.2-20.626.5-8.4458.7-0.421.151.96
18M01226.817.356.757.18+0.37+5.428.8798744.91054.75+222+17.8-8.78+23126.6+0.7467.1+0.331.562.33
17M12216.316.926.316.81+0.5+7.989.5787041.485.74.08+55.5+18.5+10.8+84.825.2+5.1966.4+0.691.241.86
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
17M11226.296.476.136.31+0.11+1.735.5247621.644.52.02+15.9-2.37-3.1+10.424.8+4.3761.2+0.030.550.89
17M10196.136.36.136.2+0.09+1.432.742861526.41.39+1.98+3.64-4.51+1.1124.7+9.4656.8+00.510.9
17M09226.366.516.16.12-0.21-3.296.4860127.356.52.57-52.5+1.24-1.04-52.324.7+4.3647.3-0.020.511.08
17M08236.146.46.086.32+0.21+3.45.1666228.861.72.68+68.3+6.76-1.42+73.725-7.8543-0.140.531.24
17M07215.66.225.556.12+0.52+9.3911.91,03849.491.54.36+68.6+11.5-1.24+78.924.6-0.0350.8+0.680.671.32
17M06235.215.65.25.59+0.39+7.427.7952022.6441.91-30+6.4+12.7-10.923.9-2.9250.9-0.200
17M05205.275.325.195.21-0.06-1.22.433616.827.91.39-6.98+1.45-3.87-9.3924.2-7.7853.8-0.180.20.36
17M04185.285.315.035.27-0.01-0.125.2839922.232.71.81-1.31-0.01-2.58-3.924.2-4.6461.6+0.070.380.62
17M03235.135.335.095.27+0.15+2.844.6949521.540.71.77+48.3+1.59+6.73+56.624.2-4.966.2+0.010.310.47
17M02185.055.2255.13+0.08+1.54.3954630.3442.44-88.8-0.38+5.75-83.523.9+11.671.1-0.020.30.42
17M01165.15.145.025.05-0.05-0.992.4819312.115.50.97-10.4-1.86-2.11-14.324.5-5.2559.6+0.070.320.53
16M12225.065.195.025.1+0.08+1.513.5335716.228.81.31+56.7+0.45+1.6+58.824.7-3.9464.8+00.250.39
16M112255.164.765.03+0.02+0.388.0953524.341.91.9-76.7+0.2+3.22-73.324.4+8.3968.8-0.220.250.36
16M10205.085.124.945.01-0.06-1.123.622211117.60.88+40.3-0.46+1.49+41.324.8-15.860.4+0.050.460.77
16M09195.085.194.885.07-0.01-0.255.9934017.927.11.43+12.6-6.28-0.06+6.3124.4-4.8476.2-0.420.420.54
16M08234.935.24.95.08+0.16+3.356.0646420.237.31.62+13.8-0.08-6.22+7.4924.4-10.781+0.580.841.03
16M07204.935.074.794.91-0.01-0.135.5344322.134.51.73+68.2-3.17-6.39+58.624.1+8.0791.7+0.040.250.28
16M06214.885.024.784.92+0.03+0.664.9251524.540.41.93+60-0.84-13.1+4623.2-17.583.6+0.220.220.26
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
16M05214.884.894.474.89-0.01-0.128.7559628.446.92.23-142-5.12+15.7-13222.9-0.08101-1.2200
16M04195.025.084.794.89-0.22-4.35.739120.632.61.71-33.4-0.28-2.36-3623.8+1.05101-0.891.221.21
16M03234.755.144.735.11+0.36+7.638.6465128.354.42.36+132+9.65-0.88+14123.9-14.4100+1.072.122.11
16M02134.824.824.484.75-0.07-1.487.1539930.731.32.41-53.8-0.47-4.63-58.923.2-4114-0.11.050.92
16M01214.884.94.134.82-0.07-1.4615.868332.551.52.45-65.8-5.81+2.77-68.923.4+2.77119-0.241.140.96
15M12235.045.174.594.89-0.11-2.1411.543819361.56-46.3-3.65-0.8-50.823.7+11.7116-0.311.381.2
15M11215.25.474.925-0.2-3.8910.657527.450.52.4-130-2.96+0.05-13324.1-3104-0.031.691.63
15M10215.275.515.185.2-0.06-1.136.3364330.658.22.77-115-7.52+4.04-11924.9+10.4107-0.361.721.61
15M09205.445.625.175.26-0.32-5.757.9960930.455.62.78+2.19-20.6+0.69-17.725.7+5.0396.6-2.12.092.16
15M08216.126.154.655.58-0.6-9.7124.38624178.93.76-119-61.9-4.84-18625.6-8.0591.5+3.954.194.57
15M07226.676.875.956.18-0.43-6.4313.98133788.24.01+17.4-36.7+7.08-12.226.1-0.7799.6+0.230.230.24
15M06216.956.986.56.61-0.34-4.886.9169032.882.43.92-19.7-21.1-8.99-49.825.9-31.1100-3.700
15M05207.327.516.556.95-0.28-3.9113.31,23161.61537.63+85.2-18.8-21.1+45.326.3-32.3131-3.93.72.81
15M04206.137.466.027.23+1.1+1823.51,47273.61798.93+173+43.8+35.2+25225.8+71.4164+6.357.64.64
15M03226.216.246.026.13-0.03-0.463.6765329.770.83.22+41.5+2.78-5.5+38.722.9-6.7492.4-1.971.251.35
15M02135.876.245.826.16+0.28+4.817.2153140.857.24.4+54+25.4-9.13+70.322.6-8.8499.1+0.463.223.25
15M01205.716.135.585.87+0.17+2.979.686243.188.54.42-97.8+5.9+7.29-84.622.2-0.94108+0.532.762.56
14M12245.425.715.355.71+0.11+1.926.3663926.662.92.62-79.1+40.7-3.25-41.622.8-2.88109+0.432.232.05
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
14M11205.515.715.395.6+0.08+1.545.7443421.742.72.13+53.7+1.8+6.5+6223.4-10.4112-0.161.81.61
14M10225.255.515.125.51+0.24+4.57.3958526.655.12.5+94.3-6.21+2.4+90.523-16.6122+1.181.961.61
14M09215.765.825.235.28-0.43-7.5210.385440.683.13.96-261+54.2-8.94-21622.4+6.39139-0.420.790.57
14M08215.515.875.325.71+0.07+1.29.8275235.874.53.55+8.08+4.43-2.02+10.524.3-6.96132+0.992.211.67
14M07225.345.935.285.64+0.32+5.9212.21,22255.51225.54+119+23.7-5.71+13724-34.3139-1.981.220.88
14M06204.965.394.935.32+0.38+7.689.3273536.769.63.48+101+0.73+12.7+11523.2+3.17173-0.073.21.84
14M05214.74.984.664.94+0.25+5.436.8253525.547.82.28+67.5+0.42+9.65+77.523.1-7.4170+1.773.271.92
14M04214.724.794.544.69-0.03-0.695.2840719.435.41.69+81.3-3.16-6.87+71.322.6-28.4178+0.41.50.84
14M03214.744.794.54.72-0.05-1.026.0244921.438.81.85+9.49-1.68-14.3-6.5122-29.5206+0.171.10.53
14M02174.714.894.674.77-0.02-0.454.5262236.654.83.23-24.8-1.47-22.7-4922-15.9236-0.380.940.4
14M01184.895.024.794.79-0.09-1.784.7892351.384.14.67-14.7+4.85+1.3-8.5122.1+6.31251-0.151.320.53
13M12224.684.924.654.88+0.2+4.295.687263364.12.91+38.8+0.39+18.6+57.822.2-2.48245+1.131.480.6
13M11214.774.774.534.68-0.08-1.65.2542920.436.71.75-6.28-1.49-2.85-10.621.9-3.98248-0.960.350.14
13M10224.614.94.594.75+0.15+3.186.7187039.676.33.47+136+1.14-1.82+13622-24252+0.541.30.52
13M09204.444.74.424.61+0.16+3.536.4666433.256.12.81+158-1.04+4.53+16221-23.8276+0.420.760.28
13M08214.634.684.344.45-0.16-3.417.4150123.941.61.98-57.1-6.48-21.7-85.319.9+6.43299+0.080.350.12
13M07234.514.74.394.61+0.14+3.096.771,05345.890.63.94+102-0.86+14+11520.2-32.1293-1.040.270.09
13M06194.614.664.244.47-0.24-5.189.0172538.2613.21-76.2-0.31-22.3-98.719.7+30.5325-0.881.310.4
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
13M05224.354.814.354.71+0.38+8.8210.81,22455.61064.84+64.7-0.2+20.8+85.318-8.2295-0.582.190.74
13M04204.544.584.144.33-0.21-4.569.7190245.174.43.72-18.2-2.55-5.69-26.517.5-4.75303+0.452.780.92
13M03214.714.94.434.54-0.15-3.1710.11,20257.21055.02-32.2-9.34-10-51.617.6+9.18308-2.142.330.76
13M02134.334.874.324.69+0.36+8.2112.91,48611413210.2+41.7-9.07-0.22+32.417.8+24.2298+2.124.471.5
13M01224.084.373.964.33+0.3+7.37101,24256.596.34.38+107+1.17-2.17+10617.5-44.3274-68.12.420.88
12M12213.774.193.764.03+0.27+7.1911.41,34864.21014.81+62.7-0.48+10.4+72.619.3+11.1316+21.870.622.4
12M11223.463.913.363.76+0.3+8.5815.97923654.42.47-12.6+5.07+14+6.4118.9+26.7305+10.848.916
12M10223.853.893.433.47-0.38-9.9311.952523.936.51.66-22.9+0.62-4.17-26.419-16.7278+6.293813.7
12M09203.843.723.85+0.08+2.117.4682841.460.53.02+29+6.22+5.9+41.219.2-3.96295+7.9331.810.8
12M08223.723.943.73.77+0.03+0.856.259694469.73.17+34.7-2.41-1.22+31.119.3-10.7299+14.523.87.98
12M07223.773.813.653.74004.465229.745.82.08-13.2+0.92+2.45-9.819+11.6309-0.069.353.02
12M06213.873.93.643.74-0.24-6.136.531,01548.371.53.4-96.2+35.4+6.56-54.319+29.5298-2389.413.16
12M05223.924.223.643.98+0.05+1.3514.91,39163.21024.63-144+12.4+10.9-12114.4+50.4268+57.324892.4
12M04204.724.753.863.93-0.85-17.818.686343.267.53.37-141+0.51+2.65-13715.6+46.1218+19019087.4
12M03235.315.314.674.78-0.51-9.641238516.836.61.59+11.3+0.45-12.9-1.1116.3-11.2172-1.160.510.3
12M02204.675.414.635.29+0.62+13.316.889044.587.34.36+65.9-0.9-4.16+60.916.2+12183+0.651.670.91
12M01154.564.674.254.67+0.12+2.579.130620.425.41.69+48.9-0.86-0.19+47.815.6-3.3171+0.031.020.6
11M12224.834.883.954.55+0.02+0.3520.538917.732.91.5+39.5-0.19+0.48+39.715.1-25.8174-0.150.990.57
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
11M11225.115.334.524.53-0.57-11.21653124.249.52.25+1.4-0.28+3.52+4.6414.8+2.17200-1.611.170.58
11M10204.785.194.595.11+0.21+4.2312.240720.437.61.88+60.2-1.05+13.2+72.314.7+12.8198-0.382.81.41
11M09215.075.524.514.9-0.12-2.4320.158627.955.22.63-18.7-2.6+10.2-11.114.2-1.63185+2.783.181.71
11M08235.835.944.685.02-0.78-13.521.656624.655.22.4-55.1-6.2+18.3-4314.1-27.6187+0.250.390.21
11M07215.85.945.625.8+0.01+0.125.3947222.553.62.55+37.1-0.09+5.54+42.614.3-9.26215-3.870.140.07
11M06215.825.955.525.8-0.02-0.437.2634516.439.61.89+60.4-2.26+4.93+63.114.1-14.4224+1.864.011.79
11M05215.976.15.65.82-0.15-2.58.3347722.756.12.67-6.35-13.4+5.54-14.314-4.18238+1.322.140.9
11M04195.926.275.55.97+0.07+1.2713.159431.270.63.72+79.3+0.64-8.62+71.314-15.4242-3.070.830.34
11M03235.676.055.035.9+0.22+3.951887337.998.94.3+36.9-1.65+6.75+4213.3-38.6258-1.623.951.53
11M02146.726.725.65.67-0.97-14.616.91,12480.31399.93-75.4+0.98-2-76.412.7-35.8296-5.625.581.88
11M01206.576.8766.64+0.25+3.8913.62,87414437818.9+16.9+10.9-19.9+7.9813.4+70.7333-10.211.23.37
10M12234.396.474.396.39+2.01+45.947.32,25798.124310.6+14.4+14.7-0.73+28.313.2+101262+20.521.48.17
10M11224.544.614.374.38-0.14-3.085.2833915.430.71.39+11.9-0.51+3.75+15.213.1+5.08161-5.550.90.56
10M10214.524.724.434.52+0.01+0.336.439318.7361.71+24.3-0.01+2.29+26.513-3.82156+4.36.454.13
10M09214.334.564.274.51+0.14+3.316.7334516.430.71.46+78.7+0.19+3.95+82.912.7+2.99160+1.392.151.35
10M08224.334.624.184.36+0.07+1.6410.364029.159.22.69-1.16+0.5-0.89-1.5412.1-0.38157-0.830.770.49
10M07224.044.383.974.29+0.25+6.111047321.542.81.94+43.2-3.32+4.35+44.311.9+6.19157+0.131.61.02
10M06213.824.23.724.05+0.21+5.3512.433415.928.61.36+48.3-0.58-0.75+4711.7-0.15151+0.391.470.97
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
10M05214.174.183.683.84-0.29-7.0112.135817301.43-91.5-1.08-3.97-96.511.2+6.75151+0.241.080.71
10M04214.24.394.044.13-0.07-1.678.3335216.831.81.52+10.7-0.38-1.71+8.6511.9+4.72145-1.440.830.58
10M03234.074.284.074.2+0.13+3.095.1533614.630.31.32+43.8-0.74+5.23+48.311.9-12140+0.742.281.63
10M02144.184.183.794.07-0.07-1.699.3528320.224.41.74-19.4+0.33+3.13-15.911.5-3.93152-0.041.611.06
10M01204.614.924.084.14-0.43-9.3918.477838.976.43.82-30.4-0.42-10.4-41.211.7+2.98156-0.851.651.06
09M12234.214.664.144.57+0.4+9.512.649321.445.61.98+45.1+0.84+0.6+46.612-4.05153+0.622.51.63
09M11213.974.453.954.18+0.14+3.5912.457127.252.22.49+2.91+0.2-0.99+2.1111.6-3.8157-0.471.881.2
09M10224.064.423.94.03+0.04+1.0513.180436.572.73.3-31.2-1.09-5.55-37.811.5+3.8161-0.732.361.47
09M09223.544.123.523.99+0.45+12.616.969131.458.12.64+88.3-1.91-1.93+84.411.8-28.8157+1.383.091.97
09M08203.783.913.413.54-0.21-5.613.449124.538.51.92-96-1.01-5.07-10211+2.97186-0.511.710.92
09M07233.633.913.543.75+0.1+2.8110.188138.370.83.08+4.35-1.44-0.44+2.4811.6+0.18183+0.752.221.21
09M06234.394.463.293.65-0.73-16.726.61,0354584.13.66-52.9+4.96+9.38-38.611.7+41.9181+0.411.470.81
09M05184.24.483.874.38+0.44+11.115.41,01256.291.55.08+73.3+3.4-9.4+67.412.2+18.9140-2.611.060.76
09M04223.174.043.163.94+0.8+25.427.91,26457.599.44.52+146-3.18-11.5+13111.6+25.4121+2.623.673.04
09M03222.753.362.543.15+0.36+13.129.453324.233.71.53+38.3-0.9+10.7+48.110.3-9.5895.2-3.421.051.1
09M02202.732.792.532.78+0.09+3.299.7141420.723.61.18-90.7+0.54+11.8-78.310+2.64105+1.164.474.27
09M01153.393.462.642.69-0.69-20.324.426517.717.11.14-92.4-1.76+4.01-90.210.8+10.4102+2.583.323.25
08M12233.133.452.923.38+0.28+9.0417.261926.9431.87-80+1.03+0.85-78.211.6+0.891.7-0.660.730.8
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
08M11203.153.282.533.1+0.06+224.942521.2261.3-18.3+0.33+5.5-12.512.4-12.790.9+1.041.391.53
08M10224.434.432.373.04-1.4-31.546.655925.438.61.76-59.7-1.85+2.27-59.312.5-12.9104-1.870.360.34
08M09214.644.743.994.43-0.23-51653625.550.12.39-12.2-6.45+4.93-13.713-37.6117+1.842.231.91
08M08214.484.814.284.67+0.08+1.6511.73771837.91.8+6.58-0.3+1.05+7.3213.1-14.8154+0.210.390.25
08M07225.355.354.364.59-0.87-15.9184832251.22.33-37.3-0.31+11.6-2613-20.8169-0.040.180.11
08M06215.85.935.085.46-0.31-5.4114.740719.449.62.36-85.5+1.69+3.5-80.313.4-1.88190+0.140.220.12
08M05216.466.535.775.77-0.58-9.1211.946522.263.93.04-43.7-10.3-7.21-61.314.2+12192-0.10.090.04
08M04216.296.896.066.35+0.11+1.7913.286241.11276.04+43.4+4.98+7.13+55.514.6+26.6180-0.080.190.11
08M03215.626.375.426.24+0.49+8.5316.773134.897.94.66+137+11.1+11.8+16014.2-0.04153-0.50.270.18
08M02145.515.885.35.75+0.29+5.3110.628120.135.52.54+65.2+1.24+2.2+68.612.9-1.56155+0.480.70.45
08M01225.646.045.265.46-0.25-4.313.756425.771.83.26+75.5-0.31+2.76+7812.3-6.07156+0.130.220.14
07M12215.685.715.245.71008.235116.743.32.06-17.1-0.65+2.07-15.711.6-13.6162-0.070.090.06
07M112266.025.335.71-0.29-4.8311.543519.854.82.49-71.3-1.62+1.42-71.511.8-5.48176-0.010.160.09
07M10225.936.175.686+0.11+1.898.3340518.454.22.46+52.1-0.39-8.99+42.812.5+3.48182+0.070.170.09
07M09185.785.975.525.88+0.07+1.137.8734819.345.32.52+62.1-11.4+2.76+53.512-1.91178-0.660.10.05
07M08235.975.995.265.82-0.22-3.5812.264628.185.73.73-8.53-5.32-8.34-22.211.4-6.36180+0.670.760.42
07M07225.896.885.836.03+0.15+2.4917.91,33160.51999.05-11.7+25.1+0.13+13.511.5+70.8186-0.280.090.05
07M06205.566.035.545.89+0.39+7.149.0239019.554.82.74+58.7-1.92+1.26+58.111.6+15.4116+0.260.370.32
交易
月份		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		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
07M05225.815.915.55.5-0.29-57.1425911.835.61.62+9.74-0.06-3.42+6.2611+3.83100-0.130.10.1
07M04206.126.285.725.78-0.31-5.089.1529414.742.42.12+32.9-0.58-6.07+26.211+3.2596.3+00.240.25
07M03236.146.265.936.09-0.19-2.965.2654923.980.53.5-69.8-6.69-0.76-77.310.6-4.0493.1-0.250.240.25
07M02126.286.516.266.28-0.02-0.333.9320216.931.32.61+28.4-3.09-2.1+23.211.3-7.8297.1+0.160.480.5
07M01226.246.826.056.3+0.1+1.6712.350923.278.43.56-5.49+0.23+5.59+0.3311+13.5105-0.130.420.4
06M12215.956.35.916.2+0.25+4.176.642120.162.62.98+40.2+9.05-5.09+44.211.1-13.291.6-0.250.540.59
06M11225.355.995.355.95+0.6+11.21246020.963.22.87-18.7-2.93+13-8.5710.7-1.05105+0.140.80.76