≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2637 慧洋-KY / K線圖(月)

2637 慧洋-KY

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
94.498.6-4.2-4.26%5.48%91.296.491
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,6792.52億2,3061.16張/筆93.941.4210.490.09
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)
3,7013.73億2,8941.28張/筆100.8-0.3 (-0.3%)

連續漲跌: 連2跌  ( -4.5元 / -4.55%)

財報評分: 最新55分 / 平均57分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 〈焦點股〉散裝航商處Q4傳統旺季 多檔揚帆上漲成資金避風港 (Anue鉅亨 11/05 10:17)

• 慧洋10月營業利益率創今年新高　積極汰舊換新打造節能船隊 (ETtoday新聞雲 11/04 15:12)

• 補充公告慧洋-KY2026年10月份自結盈餘 (公告訊息 11/04 14:35)

• 代孫公司Taokas Marine S.A.及Taokas Navigation S.A.公告處分散裝貨輪二艘 (公告訊息 10/16 16:34)

• 代子公司Wisdom Marine Lines S.A.公告新增資金貸與金額達最近期財務報表淨值百分之二以上 (公告訊息 10/16 16:33)

• 慧洋自結前三季稅前EPS8.79元　淡季不淡、處分船舶與節能船優勢 (ETtoday新聞雲 10/05 15:10)

• 補充公告慧洋-KY2026年09月份自結盈餘 (公告訊息 10/05 14:38)

• 本集團新船40,000噸 MV Paiwan Integrity交船加入營運 (公告訊息 09/17 14:06)

• 本集團新船40,000噸 MV Paiwan Hero交船加入營運 (公告訊息 09/15 14:32)

• 慧洋-KY受邀參加元大證券舉辦之2026年第三季投資論壇 (公告訊息 09/08 13:44)

• 被動資金準備大搬家！藥華藥晉升臺灣50 世芯-KY轉入中型100 (Anue鉅亨 09/04 19:45)

• 快訊／重量級0050換股！增刪2檔　藥華藥入列、世芯-KY遭踢除 (ETtoday新聞雲 09/04 15:27)

• 慧洋-KY 8月自結獲利年增94% EPS 1.55元 (Anue鉅亨 09/03 15:53)

• 慧洋7月「認列售船利益」EPS1.55元　本業獲利創逾4年新高 (ETtoday新聞雲 09/03 15:20)

• 補充公告慧洋-KY2026年08月份自結盈餘 (公告訊息 09/03 14:39)

• 航海王衝浪！裕民高掛漲停　聚焦航運股ETF 00960創新高 (ETtoday新聞雲 08/25 10:24)

• 散裝航運旺季將至 估運價有望維持高檔至年底 (Anue鉅亨 08/24 12:15)

• 〈台股開盤〉無量待變？台積電等權值股熄火 站穩4萬5小漲小跌整理 (Anue鉅亨 08/24 09:55)

• 〈熱門股〉運價居高海運業揚帆 航海王4檔周漲幅2成上下 (Anue鉅亨 08/22 09:52)

• 【量大強漲股整理】台股開低走高藏玄機，輝達開獎前「必買清單」曝光！ (Anue鉅亨 08/21 17:58)

• 慧洋-KY董事會通過2026年第二季合併財務報告 (公告訊息 08/21 16:59)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 航運股5檔漲停！唯一聚焦00960刷新高　00981A新建倉慧洋-KY (ETtoday新聞雲 08/21 12:29)

• 〈焦點股〉慧洋-KY睽違4年 回鍋百元俱樂部 (Anue鉅亨 08/21 10:14)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 散裝運價反映戰爭風險溢酬 航商看下半年樂觀居高檔 (Anue鉅亨 08/17 10:06)

• 六歲的超輕便型船賣到逾新造船九成三價　顯然估未來四年獲利強勁 (ETtoday新聞雲 08/06 16:57)

• 散裝航運淡季有撐　慧洋7月自結EPS1.17元、本季將續列售船收益 (ETtoday新聞雲 08/05 15:31)

• 補充公告慧洋-KY2026年07月份自結盈餘 (公告訊息 08/05 14:33)

• 慧洋出售舊船貢獻EPS約0.4元　加上已售3艘累計貢獻EPS1.4元 (ETtoday新聞雲 07/24 20:11)

• 慧洋出售舊船貢獻EPS約0.4元　加上已售4艘累計貢獻EPS1.4元 (ETtoday新聞雲 07/24 20:11)

• 代孫公司Saysiat Wisdom S.A.公告處分散裝貨輪一艘 (公告訊息 07/24 16:37)

• 荷莫茲海峽單趟兵險半個月內三倍漲　南航道最新報價105萬美元 (ETtoday新聞雲 07/23 00:27)

• 慧洋建造中船舶還有8艘　去年董事會通過建造的兩艘並未下單 (ETtoday新聞雲 07/13 19:09)

• 慧洋-KY取消前於2025年3月17日董事會核准購置內海造船株式會社建造之二艘39,000噸高規格散裝貨輪案 (公告訊息 07/13 13:51)

• 〈熱門股〉慧洋-KY周漲1成 法人調升目標價上看9字頭 (Anue鉅亨 07/11 11:00)

• 慧洋-KY原訂2026年7月13日發放現金股利，如受颱風影響致票交所及金融機構作業日程需順延，現金股利發放日將延期至下一營業日 (公告訊息 07/09 13:41)

• 〈焦點股〉慧洋-KY 6月獲利年增爆30倍 漲逾半根停板歡呼 (Anue鉅亨 07/06 11:41)

• 慧洋自結上半年EPS4.11元、疫情以來新高　6月營業利益率突破四成 (ETtoday新聞雲 07/03 15:45)

• 補充公告慧洋-KY2026年06月份自結盈餘 (公告訊息 07/03 15:08)

• 〈台股盤後〉海運、塑化及紡織神救援急拉900點收漲36點 單周大漲2208點 (Anue鉅亨 07/03 14:19)

• 陽明、長榮、萬海與慧洋船隻駛離荷莫茲海峽　台航還在裝貨 (ETtoday新聞雲 06/26 14:05)

2637 慧洋-KY 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192月
月成交價: 94.4元 (-6.1元/ -6.07%)成交均張: 2,615張/日成交均額: 2.57億元/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5高
近3月新低
連4漲→跌
(-6.1元/ -6.07%)
第73高
近2月新高
第54高
近2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

結算價
94.4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年今年
01/02
~11/06
起算價97.7100.5100.596.887.974.664.176.242.8570.328.0537.85-67.9
漲跌價-3.3-6.1-6.1-2.4+6.5+19.8+30.3+18.2+51.55+24.1+66.35+56.55-+26.5
漲跌幅-3.38%-6.07%-6.07%-2.48%+7.39%+26.5%+47.3%+23.9%+120%+34.3%+237%+149%-+39%
振幅12.3%11.9%11.9%14.5%27.4%50.4%72.5%75.3%154%96.2%362%269%-62.2%
成交張數9,2021.31萬2.35萬4.47萬26.6萬51.9萬106萬308萬472萬962萬1,738萬1,835萬-77.6萬
成交金額9.01億12.9億23.4億45.1億261億460億834億2,248億3,288億6,924億1.23兆1.27兆-643億
週轉率1.23%1.75%3.15%5.99%35.6%69.6%141%412%632%1289%2328%2458%-104%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

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
26M1151011039194.4-6.1-6.0711.913.12.6112.92.57+1.15-0.06-0.11+0.9829.1-0.121.86-0.020.073.93
26M101996.510595.2100.5+4.1+4.2510.243.12.2743.42.28+3.6+2.06-0.01+5.6528.9-0.481.98-0.020.094.65
26M092093.310592.196.4+2.3+2.4413.773.43.6773.33.67+6.59+3.89+0.13+10.628.4-1.62.4500.114.36
26M082178.510878.294.1+15.8+20.238.11527.251456.88+22.5-10.7-0.16+11.727.6+1.664.06+0.10.112.64
26M072273.68870.878.3+5.7+7.8523.767.63.0754.62.48+13.2+3.85+0.17+17.224.5-0.212.4+00.010.42
26M062175.78470.972.6-2.7-3.5917.41245.9297.14.62+31.1-16-0.34+14.722.9-1.162.61+00.010.23
26M05207278.470.475.3+3.6+5.0211.2623.146.22.31+7.68-0.83+0.13+6.9818.9-0.293.77-0.0200.08
26M04206876.367.471.7+4.7+7.0113.348.72.4335.31.76+10.5+0.36+0.04+10.918-0.774.06-0.030.020.57
26M032276.477.266.267-5.8-7.9715.170.13.1949.82.26+6.38-0.1-0.56+5.7316.7-0.324.82-0.080.051.06
26M021272.474.167.472.8+2.1+2.979.4833.72.81242+11.4-3.05-0.17+8.1915.6-0.985.15-0.030.142.64
26M012168.775.965.870.7+2.8+4.1214.987.84.1862.42.97+26.2-8.47-0.47+17.314-1.726.13-0.090.172.77
25M122266.67663.767.9+2.3+3.5118.71828.281275.77+16.8-1.64-0.25+14.911.1-2.927.85+0.070.263.32
25M112063706165.6+2.4+3.814.21115.5471.93.6+10.8-2.15-0.92+7.779.66+0.8210.800.191.74
25M102058.368.256.563.2+4.5+7.6719.91497.4695.44.77+8.36-3.37+0.22+5.228.78-0.029.95-0.020.191.9
25M092160.661.457.658.7-1.9-3.146.2761.62.9336.51.74-1.24+0.82-0.41-0.848.16-0.819.97-0.140.212.12
25M082158.165.557.560.6+2.1+3.5913.787.74.1754.52.6+0.33+2.96+0.33+3.638.01-0.6610.8-0.020.353.27
25M072354.363.652.858.5+4.3+7.9319.990.73.9553.12.31+8.42-4.46+1.38+5.347.65+0.5611.4+00.373.26
25M062165.165.85454.2-10.6-16.418.21366.4783.94+5.93-8.67+0.03-2.716.7+0.9210.9+0.210.373.38
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
25M052061.46959.564.8+4.4+7.2815.721110.61366.78-18.3-5.49+0.92-22.96.12+0.959.96+00.161.59
25M04207171.150.660.4-9.9-14.129.21819.051085.38-14.5-8.63-0.21-23.37.96-3.69.01-0.030.161.74
25M03217787.968.770.3-12.6-15.223.243220.635116.7-29.2+14.2-2.39-17.410.1-112.6-0.940.181.46
25M02196288.16182.9+20.3+32.443.332817.225613.4+2.14-5.22+2.31-0.7713.7+8.4713.6+0.911.128.26
25M011567.467.762.262.6-4.9-7.268.1568.14.5444.12.94-13.7+4.53-0.2-9.3412.4+0.325.14+0.010.214.09
24M122275.375.563.467.5-7-9.416.21808.191225.53-83.5+64.2+0.01-19.314.4+0.754.82-0.120.24.07
24M112173.282.372.874.5+1.1+1.512.91024.8479.53.79+15+1.19-0.59+15.624.4-0.294.07+0.180.327.86
24M101977.779.570.573.4-2.9-3.811.895.85.0470.93.73+0.75+8.74-0.76+8.7222.5-1.444.36-0.110.143.26
24M092067.37962.676.3+9.1+13.524.497.64.8869.43.47+12.3-4.29+0.67+8.7222.4+0.495.79+0.220.264.42
24M082271.471.963.167.2-3.8-5.3512.459.22.69401.82+4.96-0.57-0.53+3.8720.7-0.065.31-0.050.040.7
24M072168.373.46471+3+4.4113.81065.0572.83.47+18.7-2.54-0.58+15.620.1-1.335.36+0.080.081.55
24M061979.179.56768-9.7-12.516.11196.2485.84.51+5.12-11.8-1.76-8.3918+0.246.7-0.3100.06
24M052268.678.967.777.7+9.6+14.116.426311.91938.76+16.8+6.69+0.86+24.317.4-1.896.46+0.150.314.8
24M042058.47156.768.1+9.7+16.624.51668.291095.43+9.35+13.1+1.2+23.714.8+0.188.34+0.150.161.89
24M032161.962.857.658.4-3-4.898.471185.62713.38+11.3-0.27-1.23+9.8313.3-0.758.16-0.620.010.07
24M021351.66250.861.4+10.1+19.721.81017.857.74.44+21.2+3.33+2.09+26.611.8-1.668.92+0.390.637.02
24M012253.35649.9551.3-0.7-1.3511.61356.1371.33.24+15.6+0.79-1.33+15.19.4-3.0810.6-0.180.232.19
23M122149.257.649.252+3.5+7.2217.326612.71406.68-1.73+6.84+0.95+6.068.44-2.9413.7+0.160.413.02
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
23M112241.9551.241.448.5+6.8+16.323.51084.8950.52.29+0.8+0.25+1.29+2.348.69-0.716.6+0.090.251.49
23M102048.549.8541.741.7-6.75-13.916.891.94.5942.52.12-11.9+0.03-0.62-12.58.93+0.5117.3-0.140.160.94
23M09204652.643.7548.45+2.55+5.5619.31929.6195.34.76+31.2-32.9+1.19-0.5110.4+1.2616.8-0.210.31.77
23M082245.9548.0541.845.9+0.35+0.7713.71225.5255.22.51-14.7+1.83-1.43-14.37.86+1.2915.5+0.30.513.26
23M072149.150.644.845.55-3.25-6.6611.998.54.69462.19+10.3-18.5-2.25-10.59.09+1.1414.2-0.010.211.48
23M062050.651.748.248.8-2.2-4.316.8671.93.636.11.8-12.8-1.67-0.79-15.37.62+1.3413.1+0.050.221.67
23M052264.264.25151-13.1-20.420.680.73.6748.52.2-9.14-3.22+1.31-118-0.7311.8-0.020.171.47
23M041764.867.660.964.1-0.1-0.1610.471.84.2246.42.73-4.9-2.79+0.24-7.459.69-0.112.5-0.130.191.55
23M032369.971.563.164.2-3.8-5.5912.42038.831385.98-12+2.36-0.2-9.829.81-1.1112.6-0.890.332.61
23M02186168.659.768+7.3+1214.71035.7366.33.68+10.3+2.19+0.56+13.111.9-1.8213.7-0.191.228.91
23M011361.762.657.860.7-0.7-1.147.8259.44.5735.82.75-4.76+2.6-0.05-2.2110.9-3.9115.5-0.041.429.12
22M12226367.357.461.4-0.5-0.811632814.92079.39-57.5+54.7+0.24-2.6111.3+1.9219.4-0.321.467.51
22M11225261.950.761.9+9.6+18.421.41727.898.64.48+5.08+0.03+1.11+6.2118.8+0.217.5-0.421.7810.1
22M102051.359.550.252.3+0.6+1.16181587.9286.84.34+11+0.12+0.47+11.617.8-2.3117.3-0.32.1912.7
22M092157.160.948.951.7-6.2-10.720.726912.81517.19-6.69-0.2-0.2-7.0817-0.9919.6+0.722.4912.7
22M082368.870.256.657.9-10.7-15.619.81637.111074.65-15.9-1.02-0.52-17.417.3+1.7620.6+0.261.778.58
22M072165.771.86168.6+3.6+5.5416.622510.71497.12+7.91-2.82+0.4+5.4819.2-0.5518.9+0.041.57.97
22M062198.1107.56565-32.6-33.443.543420.735917.1+0.93-25-1.17-25.219.1+3.0219.4+0.41.477.55
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
22M052192.210989.797.6+5.4+5.8620.959228.258527.9-7.77+5.43+0.5-1.8418.6+1.7416.4-1.451.066.47
22M041985.510781.992.2+5.8+6.7129.145423.943522.9-1.62+3.91+1.13+3.4219.6+1.3314.7+1.432.5117.1
22M032391.51038386.4-3.5-3.8922.230813.428812.5+23.7+0.94-0.68+2419.8+0.113.3-0.361.088.14
22M021574.293.774.289.9+16.5+22.526.619312.916911.3+32.4+0.49+0.93+33.816.6-2.5213.2+0.971.4410.9
22M011881.883.57373.4-8.2-1012.999.55.5377.94.33+2.76+5.91-0.48+8.212.5-2.0315.7-0.860.472.98
21M122273.186.17081.6+8.5+11.62227512.52199.94+4.36+11.8+0.48+16.712.1-0.1917.8+0.261.337.46
21M11226674.765.573.1+7.8+11.914.11908.631356.12+6.14+0.04+0.11+6.2911.3-1.0918+0.131.075.94
21M102079.979.963.865.3-15.6-19.319.923211.61648.21+6.28-0.05-0.71+5.5211-4.3919.1-0.080.944.94
21M092088.8907780.9-8.6-9.6114.528714.423211.6+4.5-0.22-0.65+3.6310.1-0.423.5-0.871.024.34
21M082278.694.173.589.5+11.5+14.726.458626.749422.5-0.66+0.06+0.89+0.39.61+2.3223.9+1.091.897.93
21M0722113.51217378-32.5-29.443.41,166531,12851.3+0.02-3.03-0.76-3.779.22-7.821.5-4.570.83.71
21M06216811263.4110.5+43.1+63.972.12,1561031,91791.3+9.49-12.7+0.48-2.739.61+1129.3+3.585.3818.3
21M052171.580.253.167.4-3.4-4.838.399947.666631.7+5.25+1.92-0.13+7.048.57-1.9618.3-0.831.799.78
21M041936.057135.8570.8+35+97.898.262933.131116.4-6.11+13.7+1.72+9.368.09+4.2720.3+2.532.6212.9
21M032227.9535.952735.8+7.95+28.532.11868.4758.52.66+8.12+0.14+0.46+8.727.82+7.6516+0.060.090.57
21M021323.7527.9523.527.85+3.95+16.518.643.53.3511.50.89+9.64+0.01-0.42+9.236.71-0.268.39+0.020.030.32
21M012024.72923.723.9-0.55-2.2521.71035.1526.91.35-2.33+0.01-0.15-2.485.75+1.758.65-0.10.010.12
20M122322.4525.821.924.45+2.05+9.1517.489.23.8821.50.94-2.25+0+0.21-2.045.84+0.716.9+0.060.111.62
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
20M112121.123.0520.9522.4+1.2+5.669.9123.11.15.070.24+2.11+0+0.1+2.216.15-0.16.19-0.180.050.86
20M101922.1522.721.121.2-0.6-2.757.3414.60.773.20.17-0.62+0-0.37-0.995.98-0.236.29-0.20.243.79
20M092223.223.5521.221.8-1.35-5.8310.228.51.296.380.29-1.510-0.29-1.86.08-0.336.51+0.160.446.71
20M082121.623.4521.1523.15+1.55+7.1810.629.41.46.650.32-0.440-0.15-0.596.41-0.036.85+0.230.284.03
20M072324.825.420.821.6-3.2-12.918.537.21.628.690.38-5.14-0.03-0.23-5.416.46-0.086.88+0.050.050.73
20M062022.7525.222.724.8+2.15+9.491179.93.9919.20.96+1.7-0.01+3.49+5.196.76+0.016.96-700
20M052024.824.822.5522.65-2.5-9.948.9545.82.2910.90.54-2.97+0.02-4.41-7.377.06+0.26.94+5.687101
20M042021.525.2521.425.15+3.45+15.917.729.11.456.840.34-2.770+0.22-2.557.37+0.686.74+1.341.420.8
20M032227.1527.419.3521.7-5.6-20.529.553.22.4212.30.56-4.34+0.03+4.46+0.147.52-2.856.06-0.340.060.97
20M021927.9528.2527.0527.3-0.95-3.364.2528.21.487.770.41-4.77-0.38+0.99-4.177.92-1.418.92-0.190.44.52
20M011529.5529.6528.0528.25-1.3-4.45.4127.51.837.960.53-8.12-0.26-0.21-8.598.57+0.5210.3+0.010.595.71
19M122229.729.929.129.55002.7125.71.177.580.34-6.03-2.1-0.67-8.89.68-0.019.81+0.170.585.88
19M112130.730.729.429.55-1.05-3.434.2530.21.449.020.43-6.16-0.51-1.3-7.9710.6-0.029.82+0.040.44.11
19M10213031.129.230.6+0.6+26.3352.22.4815.80.75+8.27-0.01-1.67+6.5911.4+0.479.84-5.530.363.7
19M091932.1533.129.9530-1.8-5.669.9144.52.3413.90.73+1.42+0.28+0.12+1.8311.1+0.979.37+4.095.962.9
19M082132.232.630.131.8-0.8-2.457.6741.81.9913.10.62-1.33+0.27-0.23-1.2911.1+1.48.4+0.31.8121.5
19M07233135.83132.6+1.8+5.8415.665.42.8421.90.95+11.1+0.91-1.89+10.111.2+27+0.631.521.5
19M061929.6531.429.4530.8+1.1+3.76.5716.50.875.020.26+2.94+1.58+0.68+5.29.56+0.344.99-0.110.8717.4
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
19M052229.4530.3528.7529.7+0.3+1.025.4419.40.885.760.26-2.01-0.01+0.76-1.259.2-0.854.65+0.210.9821.1
19M042030.130.129.1529.4-0.75-2.493.1518.30.915.390.27-4.13-0.11+0.39-3.859.49-0.385.5+0.520.7714.1
19M032029.7530.229.430.15+0.45+1.522.6915.40.774.590.23-3.35+0.13-0.42-3.649.17+1.025.89-0.710.264.4
19M021328.9529.7528.5529.7+0.65+2.244.1312.20.943.530.27-1.140+0.45-0.6910+0.014.86+0.130.9719.9
19M01212929.6528.5529.05+0.05+0.173.799.640.462.820.13+0.08-0.01-0.38-0.3210.2-0.824.85-0.210.8417.3
18M122129.3529.9528.6529+0.2+0.694.5116.40.784.820.23+2.56-0.01-0.25+2.310.2-1.215.67-0.371.0518.5
18M112229.529.527.528.8-0.7-2.376.7821.10.966.040.27-1.02-0.34-0.06-1.429.84+0.566.88-0.351.4220.6
18M102229.9533.828.8529.5-0.4-1.3416.6683.0921.10.96+11.1+0.36-0.81+10.710.4+1.266.32+0.571.7728
18M091930.230.429.0529.9-0.3-0.994.4711.90.633.550.19+2.460-0.99+1.478.31-0.425.06+0.981.223.8
18M082330.5531.2528.930.2-0.2-0.667.7323.11.017.060.31+4.33+0.19-1.56+2.957.87-0.95.48-0.490.234.12
18M072228.830.928.0530.4+1.7+5.929.9313.40.613.990.18+2.21+0.18+0.3+2.697.03+0.76.38+0.340.7111.2
18M062029.0529.828.1528.7-0.3-1.035.698.450.422.460.12+0.720-0.46+0.266.65+0.25.68-0.090.376.48
18M052228.529.9528.2529+0.75+2.656.0212.20.553.550.16+0.230-0.55-0.326.53+0.415.47+0.150.468.42
18M041827.828.4527.528.25+0.4+1.443.416.840.381.910.11+1.070-0.98+0.16.73+0.175.06+0.020.316.14
18M032327.7528.427.2527.85+0.1+0.364.148.270.362.30.1-0.570-0.44-1.016.56+0.214.89-0.230.36.05
18M02132929.152727.75-1.25-4.317.419.20.712.550.2-0.20-0.19-0.396.59-0.724.68-0.810.5311.3
18M012228.930.1528.629+0.1+0.355.3616.90.774.940.22+1.680-0.06+1.626.63-0.445.4+0.061.3424.9
17M12212930.1528.128.9007.0922.71.086.620.32+3.510-0.07+3.446.33-1.665.83+0.351.2922
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
17M11222729.426.728.9+1.9+7.0410231.046.430.29+2.140-0.29+1.855.76+1.517.49-2.120.9412.5
17M101927.128.0525.227-0.15-0.5510.526.31.387.060.37+0.790+0.01+0.795.48+0.935.98+2.633.0551.1
17M092229.5529.626.927.15-2.4-8.129.1415.10.694.280.19-0.7200-0.725.29+0.365.05+0.40.428.32
17M082328.730.927.8529.55+0.85+2.9610.617.40.765.080.22-0.270-0.02-0.285.27+0.684.68+0.010.020.38
17M072131.531.728.628.7-2.6-8.319.911.50.553.50.17-0.6+0-1.8-2.45.84+0.214.01-0.020.010.2
17M062330.7531.329.131.3+0.55+1.797.15120.523.630.16-1.160+0.01-1.156.19+0.263.8-0.020.030.84
17M052032.432.630.5530.75-1.75-5.386.319.030.452.840.14+0.4500+0.455.47+0.233.54+0.050.061.58
17M041832.933.632.432.5-0.5-1.523.6410.90.63.580.2+1.05+00+1.055.59+0.383.31-0.0400.12
17M032333.834.2531.7533-0.6-1.797.4423.41.027.760.34-2.560+0.01-2.557.01-0.092.93-0.070.041.43
17M021830.833.8530.433.6+2.85+9.2711.226.21.458.470.47-0.370-0.01-0.388.47-0.173.02+0.010.113.67
17M011630.4531.130.330.75+0.3+0.992.638.750.552.690.17-0.26+0-0.01-0.275.57-0.673.19-0.020.13.26
16M122230.9531.929.7530.45-0.55-1.776.94200.916.140.28+1.930-3.4-1.475.603.86-0.010.123.24
16M112228.631.327.431+2.4+8.3913.630.61.399.170.42-1.44+0-0.92-2.366.1+0.713.86-0.660.143.5
16M102030.9530.9528.328.6-2.6-8.338.4916.50.824.830.24-0.760-0.02-0.777.13-0.733.15+0.450.825.2
16M091932.6532.730.731.2-1.55-4.736.1114.20.754.50.24+0.630-0.89-0.256.08-0.013.89+0.340.358.96
16M082333.633.63232.75-0.95-2.824.7516.60.725.40.23+0.920-2.9-1.986.27+0.053.89-0.030.010.28
16M072034.3534.63333.7-0.65-1.894.6611.40.573.840.19+0.41-0.06-0.11+0.246.58-0.043.8400.041.17
16M062136.837.3534.134.35-2.5-6.788.8214.40.695.240.25+0.84-0.03+0+0.815.68-0.133.88+00.051.24
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
16M052137.437.535.7536.85-0.55-1.474.6815.60.745.690.27-0.6700-0.676.57-0.564.01+0.020.051.15
16M041936.737.8536.3537.4+0.6+1.634.0816.90.896.280.33+2.640-0.06+2.582.76+0.464.57+0.010.020.48
16M032336.538.136.2536.8+0.3+0.825.0739.61.7214.70.64+1.720+0.02+1.742.22-0.884.12-0.040.010.29
16M021335.936.5535.636.5+0.7+1.962.658.650.673.120.24+0.610+0.01+0.621.17-0.224.9900.050.96
16M012136.437.235.0535.8-0.4-1.15.9416.90.86.030.29-2.2-0.06+0.01-2.251.33+0.065.21-0.030.050.98
15M122335.636.453536.2+0.6+1.694.0716.60.725.940.26-5.880+0-5.882.24+0.165.15-0.010.081.52
15M11213737.635.235.6-1.25-3.396.5122.91.098.350.4-1100-112.93+1.124.99+0.050.091.76
15M102136.937.7536.536.85-0.25-0.673.3718.80.97.010.33-5.7700-5.775.16+0.233.86-0.270.040.96
15M092037.138.336.937.1003.7713.40.675.040.25-0.47+0-0.01-0.486.62-0.13.63+0.220.318.42
15M082136.838.534.337.1+0.4+1.0911.418.60.886.880.33+0.010-0.04-0.037.3-0.713.74-0.060.082.27
15M072238.3539.136.536.7-1.5-3.936.8125.51.169.630.44-3.240+0.04-3.26.88-4.264.45-0.230.153.33
15M062141.642.4538.238.2-3.1-7.5110.330.41.4512.50.6-3.770+4.65+0.877.3+1.298.71-0.570.384.31
15M052040.241.840.0541.3+1.1+2.744.3521.31.068.740.44+0.660-0.87-0.218.83+0.647.42+0.320.9512.8
15M042039.140.8538.540.2+1.1+2.816.0130.41.5212.10.61-2.330-0.46-2.785.63-0.886.79+0.490.639.33
15M03223739.7536.8539.1+2+5.397.8235.31.6113.50.62-0.66+0-0.46-1.125.77-1.667.66-0.210.141.89
15M021337.0537.736.737.1+0.05+0.132.713.31.024.940.38-1.72-0.57-0.42-2.725.73-0.489.33-0.020.363.85
15M012036.63936.3537.05+0.45+1.237.24221.18.30.41-0.8+0.57+0.26+0.046.12-0.559.82-0.130.383.82
14M122434.937.434.936.6+1.55+4.427.1321.60.97.80.32+1.760-0.23+1.535.62+0.4510.4+0.130.514.91
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
14M11203535.5534.635.05-0.2-0.572.78.450.422.960.15-1.460-0.83-2.35.49+0.459.92-0.040.383.82
14M102235.435.634.1535.25-0.15-0.424.113.10.594.550.21-3.020-0.8-3.835.8-0.779.47+0.080.424.45
14M092135.436.7534.835.4-0.1-0.285.4918.80.896.740.32+0.350-1.11-0.776.13-1.6710.2-0.330.343.34
14M082134.8536.234.0535.5+0.65+1.876.1710.30.493.60.17-0.220-0.04-0.265.8-1.5111.9+0.160.675.63
14M072237.53834.834.85-2.55-6.828.5616.70.766.180.28+1.830+0.03+1.855.49-0.6913.4+0.270.523.84
14M062036.837.836.4537.4+0.65+1.773.6710.10.513.730.19+0.980+0.02+15.13-0.7814.1+0.040.241.71
14M052136.336.935.7536.75+0.45+1.243.179.70.463.530.17-2.050+0.02-2.035.13+0.1914.9+0.170.21.35
14M04213538.334.8536.3+1.3+3.719.8631.51.511.60.55-1.76-0.4-0.4-2.555.3-0.8314.700.030.22
14M032134.653634.535+0.4+1.164.34190.916.690.32-3.35+0.12-1.84-5.075.81+0.815.5-0.010.040.23
14M02173434.9533.934.6+0.2+0.583.059.310.553.210.19-0.78+0.27-0.3-0.816.63+0.1814.7+0.020.050.33
14M0118353533.834.4-0.55-1.573.4315.70.875.380.3+0.02-0.83-0.62-1.437.31-0.2314.5-0.070.020.17
13M122233.135.3532.834.95+1.75+5.277.6829.61.3510.10.46-10.70+0.2-10.57.08+3.0614.8-0.020.10.66
13M112135.336.232.133.2-2.1-5.9511.628.51.369.640.46-9.860+0.6-9.279.29+0.2211.7-7.410.121.02
13M102237.838.2534.8535.3-2.45-6.499.0120.90.957.520.34+0.03-1.27-1.42-2.665.88+2.9811.5+6.557.5365.5
13M092035.83935.5537.75+1.85+5.159.6117.50.876.620.33-0.3-0.58-1.07-1.964.97+0.638.52+0.820.9811.5
13M082139.354034.9535.9-3.4-8.6512.813.70.655.230.25+0.99-0.52-0.2+0.275.02-0.737.89+0.080.162.08
13M072338.840.0538.239.3+0.5+1.294.778.550.373.340.15+0.33-1.05+0.06-0.674.78-1.138.62+0.040.091.01
13M061939.339.336.9538.8-0.5-1.275.988.860.473.370.18+0.33-0.52+0.07-0.124.74+0.69.75+0.040.050.49
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
13M052239.740.2539.139.3-0.4-1.012.913.20.65.240.24+0.18-0.19+004.64+1.569.15-0.020.010.08
13M042040.741.639.539.7-0.9-2.225.1710.40.524.20.21+0.22-0.01-0.03+0.174.43-1.187.58-0.680.020.29
13M032141.842.840.140.6-0.9-2.176.5120.20.968.240.39-0.31-0.57+0.03-0.854.37+0.248.76-0.560.78.03
13M021341.242.2541.0541.5+0.35+0.852.9214.51.116.050.47+0.02+0.15+0.07+0.244.45+0.658.52-0.271.2614.8
13M012241.942.340.841.15-0.6-1.443.5926.51.2110.5-0.14-0.03-1.69-1.874.45+2.447.96+0.321.5319.3
12M122139.44238.8541.75+2.35+5.967.9910.70.514.30.2+0.56-0.01-0.46+0.094.48+1.415.52+0.551.2222
12M112238.239.837.7539.4+1.2+3.145.375.610.262.160.1+0.13-0.01-0.64-0.514.34-0.714.11-0.150.6716.2
12M102239.94038.138.2-1.7-4.264.766.410.292.50.110-0.34-1.14-1.494.31+0.464.82-0.160.8116.9
12M09204040.639.739.9-0.35-0.872.246.970.352.80.14+0.2+0-0.21-0.014.31-0.244.36+0.090.9722.3
12M082243.7544.539.140.25-3.5-812.312.20.565.10.23+0.69+0.15+0.02+0.864.26-1.984.6+0.790.8919.3
12M072241.84441.4543.75+2.2+5.296.149.480.434.080.19-0.37+0.47-0.19-0.094.08+0.086.58-0.30.11.46
12M062141.34239.3541.55+0.15+0.366.44.740.231.940.09+0.23+0.01+0.2+0.434.18-0.346.49+0.010.46.08
12M052242.4543.540.941.4-0.9-2.136.157.760.353.270.15+0.36-0.66-0.01-0.314.12+0.476.83+0.190.395.65
12M04204444.541.642.3-2.2-4.946.529.810.494.240.21-0.27-0.01-0.59-0.874.02-0.146.36-0.140.193.03
12M032342.845.74144.5+2.3+5.4511.120.60.99.060.39+0.28+0.27+0.58+1.134.09+0.66.5+0.30.345.17
12M022038.342.33842.2+3.9+10.211.216.20.816.460.32+0.34+0.18-0.78-0.264.02+1.035.9+00.030.54
12M011538.539.237.438.3-0.15-0.394.686.920.462.640.18-0.19+0.17-0.13-0.153.92-0.94.8600.030.58
11M122235.538.4535.538.45+3.45+9.868.435.810.262.160.1+0.16+0.22+0.83+1.213.98+0.845.76+00.030.49
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
11M112236.9538.334.1535-2.25-6.0411.17.570.342.790.13+0.03-0.01-0.9-0.883.93-0.014.92-0.150.020.51
11M10203739.136.537.25-0.5-1.326.897.50.382.840.14-0.06+0.01-0.35-0.43.92+2.224.93+0.180.183.63
11M09214040.136.737.75-2.25-5.628.55.670.272.170.1-0.73+0-0.17-0.893.91+0.72.71+000.04
11M082342.843.333.640-2.8-6.5422.716.80.736.840.3-0.330-0.25-0.584.13+0.272.01000
11M07214444.142.3542.8-1.4-3.173.964.090.191.770.08+0.43-0.46-0.02-0.054.19+0.531.74000
11M062144.8545.940.544.2-0.65-1.45128.880.423.860.18+0.53-1.09-0.01-0.574.05+1.211.21000
11M052143.445.843.244.85+1.8+4.186.048.660.413.850.18+0.20+0.16+0.363.65
11M04194244.541.343.05+0.95+2.267.610.40.554.460.23+2.070-0.28+1.783.58
11M03234343.640.342.1-1.7-3.887.53130.575.510.24-0.08+0.75+0.27+0.942.91
11M021440.645.540.343.8+3.2+7.8812.817.51.257.510.54+0.4+3.52+0.24+4.172.93
11M012040.840.838.440.6-0.9-2.175.7811.80.594.660.23+0.23-0.47-0.02-0.252.8
10M122339.441.537.741.5+3.5+9.211041.61.8116.40.71+0.3+0.65+3.66+4.612.72