≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2633 台灣高鐵 / K線圖(日)

2633 台灣高鐵

日期: 09/17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
26.0525.95+0.1+0.39%0.58%25.9526.0525.9
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,6409,453萬1,7652.06張/筆25.972.0921.352.14
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)
4,8351.26億2,4162張/筆25.98+0.1 (+0.39%)

連續漲跌: 連2漲  ( +0.2元 / +0.77%)

財報評分: 最新55分 / 平均53分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 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)

• 台灣高鐵受邀參加2026年9月16日元大證券舉辦之線上法人說明會(電話會議) (公告訊息 09/15 16:20)

• 台灣高鐵董事會決議發行無擔保普通公司債 (公告訊息 09/09 16:07)

• 台灣高鐵董事會通過捐助「財團法人國際合作發展基金會國際重大災害勸募專戶」援助「日本熊本縣大地震」乙案 (公告訊息 08/05 16:49)

• 台灣高鐵2026年第2季財務報告業經董事會通過 (公告訊息 08/05 16:48)

• 外界質疑高鐵延伸宜蘭無法紓解雪隧壅塞 鐵道局澄清：應以區域發展、運輸韌性評估 (Anue鉅亨 07/26 19:32)

• 台灣高鐵信用評等　惠譽調到「AAA」級 (ETtoday新聞雲 06/28 16:20)

• 賴清德：今年中央總預算若通過 台灣經濟表現會更好 (Anue鉅亨 06/25 17:17)

• 台灣高鐵受邀參加2026年6月24日凱基證券舉辦之線上法人說明會(電話會議) (公告訊息 06/23 16:02)

• 外資賣超206億！「油價下滑」回補航空雙雄　10檔買賣超一次看 (ETtoday新聞雲 06/17 17:52)

• 台灣高鐵核心系統電力設備控制與電驛系統(CRP)設備更新專案第二期採購案 (公告訊息 06/17 17:16)

• 台灣高鐵2026年配發2025年度現金股利相關事宜 (公告訊息 06/17 17:15)

• 千億級00713飆天價！換股增刪15檔　砍富邦金、凱基金轉進第一金 (ETtoday新聞雲 06/16 18:02)

• 台鐵慶139周年鐵路節 董座：以「五大明珠項鍊」力g拚轉型獲利 (Anue鉅亨 06/09 20:14)

2633 台灣高鐵 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共2,413日
成交價: 26.05元 (+0.1元/ +0.39%)成交張數: 3,640張成交金額: 9,453萬元
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1900高
近4日新高
連2漲
(+0.2元/ +0.77%)
第1756高
近3日新低
第1551高
近3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

結算價
26.05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
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年15年20年今年
01/02
~09/17
起算價262626.225.926.1526.1527.8529.730.5529.2---28
漲跌價+0.05+0.05-0.15+0.15-0.1-0.1-1.8-3.65-4.5-3.15----1.95
漲跌幅+0.19%+0.19%-0.57%+0.58%-0.38%-0.38%-6.46%-12.3%-14.7%-10.8%----6.96%
振幅0.96%1.15%1.53%2.51%6.5%8.41%15.8%17.2%20.6%30.8%---12%
成交張數1.27萬1.89萬3.5萬6.76萬39.3萬110萬160萬244萬333萬522萬---136萬
成交金額3.29億4.91億9.09億17.6億103億283億421億654億920億1,478億---355億
週轉率0.23%0.34%0.62%1.2%6.98%19.5%28.5%43.4%59.2%92.8%---24.2%

* 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
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
'26/09/1725.9526.0525.926.05+0.1+0.390.583,6401,7652.060.95-816+949+17+150
'26/09/1625.9526.125.8525.95+0.1+0.390.974,8352,41621.26-2,366+1,607+30.4-7285.73-21,6370362.2
'26/09/1525.92625.8525.85-0.15-0.580.584,1962,2201.891.09-2,925+947+16-1,9625.77-91,6390362.2
'26/09/1425.9526.125.9526-0.05-0.190.582,5201,4801.70.66-953+455+60-4385.8201,6480362.18
'26/09/1125.8526.1525.8526.05+0.05+0.191.153,7391,7782.10.97-186+939-16.1+7375.84+71,6480362.18
'26/09/102626.125.9526-0.1-0.380.572,4381,0902.240.63-840+442-35-4335.8401,641-1362.19
'26/09/092626.12626.1000.381,9091,0571.810.5-418+131-20-3075.85+11,641-1372.25
'26/09/082626.225.9526.1+0.1+0.380.962,6751,5021.780.7+289+518-25+7825.86-21,640+2382.32
'26/09/0726.126.1525.9526-0.1-0.380.775,2942,3472.261.38-2,772+1,609+56-1,1075.85+61,6420362.19
'26/09/0426.226.252626.1-0.1-0.380.953,7091,4762.510.97-1,675+440+14.9-1,2205.9-131,6360362.2
'26/09/0326.126.326.126.2000.763,1201,3232.360.82-250+1,0270+7775.92-351,6490362.18
'26/09/0226.226.2526.0526.2-0.05-0.190.761,8801,0771.750.49+201+72+1+2745.93-31,6840362.14
'26/09/0125.926.325.926.25+0.25+0.961.543,0301,6001.890.79+231+710+6+9475.93+21,687+10362.13
'26/08/3126.2526.252626-0.25-0.950.955,2711,4783.571.37-2,253+152-14-2,1155.93+101,685-6261.54
'26/08/2826.326.3526.1526.25-0.1-0.380.762,4181,1022.190.63-298-7+2-3035.97-51,675-4321.91
'26/08/2726.3526.4526.2526.35000.762,2671,1721.930.6+971+3+11.5+9855.99-141,680+6362.14
'26/08/2626.2526.3526.1526.35+0.05+0.190.762,4331,1602.10.64+153+110+40+3035.98-81,694+2301.77
'26/08/2526.126.326.0526.3+0.1+0.380.952,5061,2072.080.66+719+212+45+9765.98+61,702+2281.65
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
'26/08/2426.126.22626.2+0.05+0.190.761,4639911.480.38+346+1150+4615.92-21,6960261.53
'26/08/2125.9526.225.9526.15+0.15+0.580.962,9551,7471.690.77+915+63+86+1,0645.91-121,6980261.53
'26/08/2025.926.1525.926+0.1+0.390.972,5721,1422.250.67+445-91+31+3855.91+231,7100261.52
'26/08/1925.926.125.825.9001.162,6991,3432.010.7+137+47-111+72.95.9+91,6870261.54
'26/08/1825.9526.125.925.9-0.1-0.380.772,9611,6841.760.77-1,282+840-19.3-4615.9+31,6780261.55
'26/08/172626.225.9526+0.1+0.390.975,4742,0482.671.43-488+2,318+24+1,8545.91-281,6750261.55
'26/08/1425.9525.9525.825.9-0.05-0.190.584,1651,1633.581.08-2,781+430+8.4-2,3435.92-21,7030261.53
'26/08/1325.8525.9525.725.95+0.15+0.580.975,0191,7792.821.3-2,608+1,787+29.4-7925.9601,705-12261.52
'26/08/1225.825.8525.7525.8+0.1+0.390.393,2171,1202.870.83-1,689+286+9-1,3946-151,705-6382.23
'26/08/1125.7525.925.625.7-0.2-0.771.167,0192,4292.891.8-5,354+492-0.52-4,8626.02+671,720+14442.56
'26/08/10262625.6525.9+0.1+0.391.364,5791,4053.261.18-3,242+435+12-2,7956.1-571,6530301.81
'26/08/0725.8525.9525.825.8000.582,7801,0972.530.72-160+487-142+1846.15-1081,7100301.75
'26/08/0625.725.8525.725.8-0.1-0.390.584,2661,6672.561.1-2,710+472-68-2,3066.12-61,818-1301.65
'26/08/0525.725.925.725.9+0.15+0.580.784,6311,2713.641.2-2,670+486+3-2,1816.17+41,8240311.7
'26/08/0425.825.925.6525.75-0.15-0.580.976,0643,4431.761.56-1,420-1,664-254-3,3386.21+1151,820-7311.7
'26/08/032626.1525.925.9-0.15-0.580.966,4212,4202.651.67-748-1,812-385-2,9456.22+61,7050382.23
'26/07/3126.3526.626.0526.05-0.25-0.952.096,6892,7292.451.76+2,062-16+35+2,0816.23-571,699-8382.24
'26/07/3026.226.352626.3+0.25+0.961.349,4363,3082.852.47+5,649+74+36+5,7596.19-541,756+7462.62
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
'26/07/2926.126.2525.726.05+0.05+0.192.128,5243,2682.612.22+2,160+430+108+2,6986.07+351,810-10392.15
'26/07/2825.926.125.8526-0.05-0.190.963,2461,4772.20.84+1,436-3+112+1,5456.03-41,775-2492.76
'26/07/272626.1525.9526.05000.772,7941,3122.130.73+958+87+65+1,1106.08+31,7790512.87
'26/07/2425.8526.1525.8526.05+0.1+0.391.165,4931,7753.091.43+522+1,569+15+2,1066.06+11,776-48512.87
'26/07/2326.126.125.8525.95000.963,8261,1733.260.99-1,2020+2.98-1,1996.05+151,7750995.58
'26/07/222626.1525.825.95-0.15-0.571.344,6892,0982.241.22-2,436+20-154-2,5706.07-111,760+1995.62
'26/07/2125.926.2525.8526.1+0.25+0.971.554,0141,7932.241.05+1,763+68-40+1,7916.16+61,7710985.53
'26/07/2026.326.3525.825.85-0.1-0.392.124,1521,9822.091.08+630+153+107+8906.13+41,765-1985.55
'26/07/172626.2525.825.95-0.2-0.761.726,4602,9172.211.68+1,838-18-24+1,7966.12+101,761-5995.62
'26/07/1625.9526.1525.926.15+0.2+0.770.963,9181,7842.21.02+999+345+62+1,4066.08-111,751+121045.94
'26/07/1525.526.0525.4525.95+0.45+1.762.356,9542,8612.431.8+2,695+404+70+3,1695.98-491,762+40925.22
'26/07/1425.5525.625.225.5+0.2+0.791.5818,8266,3802.954.78+4,055+2,040+256+6,3515.97+61,811+52522.87
'26/07/1326.7526.8526.426.45-0.25-0.941.6914,7964,3833.383.93-434+296-300-4385.92-51,805000
'26/07/0926.626.726.526.7+0.1+0.380.755,3442,3892.241.42-979+637-81-4235.9-111,810000
'26/07/0826.426.7526.3526.6+0.2+0.761.525,0232,6561.891.33-1,502+490-18-1,0305.91+61,821-1000
'26/07/0726.626.726.326.4-0.2-0.751.56,6802,5462.621.77-3,308+638+54.9-2,6155.94-121,8150100.55
'26/07/0626.826.926.626.6-0.2-0.751.125,3222,3912.231.42-1,268+209-35-1,0946.01-301,827-2100.55
'26/07/0326.226.8526.226.8+0.4+1.522.468,1113,3642.412.17+1,711+794-10+2,4956.02-151,8570120.65
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
'26/07/0226.3526.526.226.4-0.1-0.381.136,1433,0172.041.62-3,978+1,574+15.5-2,3886.01+51,8720120.64
'26/07/0126.526.626.1526.5001.710,2514,6862.192.71-5,985+3,996-24.2-2,0146.09-41,867+10120.64
'26/06/3026.526.6526.3526.5001.1314,2917,0052.043.77-8,450+5,573+277-2,6006.18-2621,871020.11
'26/06/2926.3526.526.0526.5+0.45+1.731.7312,7928,5091.53.37-7,120+8,055-38.3+8976.34-402,133020.09
'26/06/2626.226.426.0526.05-0.2-0.761.3316,66111,0321.514.36-11,286+11,229-13-706.43-1,0292,173020.09
'26/06/2526.0526.752626.25+0.3+1.162.8921,13012,7031.665.59-6,922+10,502-26+3,5546.62-9993,202020.06
'26/06/2425.726.0525.6525.95+0.2+0.781.5518,1079,5711.894.69-3,545+8,865-4,912+4086.75+194,201020.05
'26/06/2325.9526.125.725.75-0.2-0.771.5416,4499,4511.744.25-8,959+9,009-2,689-2,6396.82-1234,182-220.05
'26/06/2226.226.325.925.95-0.2-0.761.5318,55611,3721.634.84-9,216+9,560-2,582-2,2386.99+524,305040.09
'26/06/1826.1526.4526.1526.15001.1518,7962,9186.444.93-5,096+5,027+43-25.57.24+104,253040.09
'26/06/1726.1526.62626.15002.2916,1043,5724.514.24-7,342+7,420+14+91.57.34-2964,243040.09
'26/06/1625.6526.2525.5526.15+0.6+2.352.7417,8204,2934.154.65+395+5,414+4+5,8147.45-1954,539+440.09
'26/06/1525.725.725.525.55+0.1+0.390.795,5212,4622.241.41-1,664+58.1+64-1,5427.44+1,9394,734000
'26/06/1225.425.625.3525.45+0.1+0.390.994,3641,8232.391.11-471+39+12.8-4197.48-92,795000
'26/06/1125.825.825.325.35-0.45-1.741.948,3133,0502.732.12-3,578+125+47.3-3,4067.5-42,804-300
'26/06/1025.2525.825.2525.8+0.4+1.572.179,3433,1622.952.4+3,683-30.3-18.1+3,6347.55-1202,808+330.11
'26/06/0925.125.5525.125.4+0.3+1.21.798,6253,1052.782.19+235+21.4-19.3+2377.48-212,928000
'26/06/0825.225.425.125.1-0.4-1.571.1815,1514,4013.443.82-4,250-5+47-4,2087.48+1202,949-100
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
'26/06/0525.5525.825.525.5-0.05-0.21.178,6742,7023.212.22+1,052+179-46+1,1857.55-2912,829+110.04
'26/06/0425.7525.7525.5525.55-0.2-0.780.785,3912,4602.191.38-1,558+139+18-1,4017.54-1413,120000
'26/06/0325.3525.8525.3525.75+0.45+1.781.989,1493,1812.882.35+2,060+205-29.7+2,2357.64-2973,261000
'26/06/022525.52525.3+0.2+0.81.9915,3823,9013.943.89-77.4+3640+2877.94-263,558000
'26/06/0125.225.42525.1+0.25+1.011.6114,4975,4472.663.64-6,145-6.76+26-6,1268.18+633,584000
'26/05/2925.0525.324.824.85+0.05+0.22.02222,47510,80620.655.3-4,598-44.7-8.62-4,6518.33+1863,521-600
'26/05/2825.2525.2524.824.8-0.45-1.781.7819,3957,2272.684.83-12,8100+68.7-12,7428.41-1723,335+660.18
'26/05/2725.125.5524.825.25+0.2+0.82.9916,9717,7932.184.26-9,178+4,150+35-4,9938.64+2553,507000
'26/05/2625.2525.325.0525.05-0.25-0.990.9916,1797,2142.244.07-9,530-10.5-22.2-9,5628.74+2873,252-300
'26/05/2525.7525.825.325.3-0.5-1.941.9424,1749,5312.546.14-13,8960-0.08-13,8968.9+3582,965+330.1
'26/05/2225.825.9525.825.8-0.15-0.580.588,5692,8113.052.21-3,218-4.5+16-3,2069.17-322,607000
'26/05/2125.8526.0525.7525.95+0.1+0.391.162,7271,5541.750.71+10.3-51-1-41.79.22+132,639000
'26/05/2025.9526.0525.8525.85-0.1-0.390.774,1811,8302.281.08-1,316-35+1-1,3509.22-12,626000
'26/05/1925.726.125.5525.95+0.35+1.372.158,6523,0762.812.24-429-72+70-4319.25-362,627000
'26/05/1825.6525.725.5525.6-0.1-0.390.586,1393,2791.871.57-3,780-8-5.69-3,7939.25-622,663000
'26/05/1525.725.8525.6525.7-0.2-0.770.7711,1605,4692.042.87-5,265-1-70-5,3369.31+1202,725000
'26/05/1426.1526.2525.825.9-0.25-0.961.7211,2895,7621.962.93-8,164-12.5-65.1-8,2419.4+452,605000
'26/05/1326.626.626.1526.15-0.6-2.241.687,5193,6252.071.97-4,7200-16-4,7369.55+862,560000
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
'26/05/1226.7526.8526.6526.75000.754,2322,6661.591.13-330-105-68-5039.61-82,474000
'26/05/1126.626.926.626.75+0.2+0.751.135,7632,9511.951.54+1,228-166-37.2+1,0259.61-22,482000
'26/05/0826.626.6526.3526.55+0.2+0.761.145,5132,1212.61.46+914-7.5+16+9239.59-652,484000
'26/05/0726.326.626.2526.35-0.05-0.191.337,6243,0022.542.01-686-14.5+7.23-6939.55+122,549-1000
'26/05/0626.626.626.426.4000.764,5492,4291.871.2-360-4+7.99-3569.55+322,537+10100.39
'26/05/0526.426.4526.3526.4000.384,0672,1061.931.07-753-10.5-2-7659.53-212,505000
'26/05/0426.5526.5526.326.4-0.1-0.380.944,2451,8552.291.12-7320+10.3-7229.54-12,526000
'26/04/3026.626.626.426.5-0.15-0.560.755,4892,0262.711.45-529-7.5-16.3-5539.55-12,527000
'26/04/2926.626.726.2526.65+0.2+0.761.76,2242,3102.691.65+352-11+176+5179.56+32,528000
'26/04/2826.5526.626.2526.45+0.1+0.381.334,8952,2272.21.29-702-3-60.6-7669.55+22,525-100
'26/04/2726.526.726.3526.35-0.35-1.311.315,7032,85021.51-1,008-29-29.5-1,0679.54-62,523010.04
'26/04/2426.326.726.2526.7+0.4+1.521.715,0432,4892.031.33+1,299+18.5-35.3+1,2829.54-52,529010.04
'26/04/2326.426.526.2526.3-0.2-0.750.946,2192,2712.741.64-1,922+7.6-43.8-1,9589.49+282,534010.04
'26/04/2226.626.6526.526.5-0.2-0.750.565,0992,3082.211.35-2,598+15.4-17-2,6009.52+412,506010.04
'26/04/2126.8526.8526.626.7-0.05-0.190.938,2321,9574.212.19-403+15.8+1.38-3859.56-42,465010.04
'26/04/2026.7526.926.726.75-0.25-0.930.744,3301,8512.341.16-627-0.4+10.7-6169.55+62,469-210.04
'26/04/17272726.727+0.05+0.191.114,4061,9072.311.18-139-4-9-1529.53-292,463+230.12
'26/04/1626.926.9526.7526.95+0.05+0.190.743,3031,5552.120.89+1,575-35+31+1,5719.51-202,492010.04
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
'26/04/1526.926.9526.6526.9+0.05+0.191.124,2082,0502.051.13+480-12+86.9+5559.47+222,512010.04
'26/04/1426.926.926.526.85-0.05-0.191.495,4462,2672.41.45-664-10+42.9-6319.44+272,490-110.04
'26/04/1326.826.926.626.9-0.05-0.191.113,8561,7352.221.03-18.7+23-21-16.79.46-172,463-120.08
'26/04/1026.826.9526.5526.95-0.05-0.191.484,7732,3312.051.27-1,788+10.2+148-1,6309.45+22,480-1830.12
'26/04/0926.42726.327+0.4+1.52.635,3102,1332.491.41-86.3-8-25.5-1209.48+22,478+21210.85
'26/04/0826.926.926.526.6+0.15+0.571.515,8572,2292.631.56-29.30+266+2379.45+22,476000
'26/04/0726.6526.6526.326.45-0.15-0.561.323,2931,6132.040.87-2,082+7.6+6.47-2,0689.45+442,474-300
'26/04/0226.926.926.526.6-0.2-0.751.494,3461,7182.531.16+28.2-3-72-46.89.46+162,430-330.12
'26/04/0126.4526.926.1526.8+0.45+1.712.856,7082,7452.441.78-6840+181-5039.45-762,414+660.25
'26/03/3126.526.52626.35-0.15-0.571.896,9162,7282.541.81-2,8030+69.7-2,7339.44+592,490000
'26/03/3025.8526.525.8526.5+0.35+1.342.499,8212,9153.372.59+2,340+8-69.3+2,2789.49-372,431000
'26/03/2726.326.426.1526.15-0.1-0.380.954,8602,2902.121.27-279-27-31-3379.46-232,468000
'26/03/2626.326.526.2526.25-0.2-0.760.955,2852,4262.181.39-1,314-24+16.9-1,3219.45-252,491000
'26/03/2526.3526.4526.126.45+0.4+1.541.345,5122,3762.321.45-721-4+113-6129.44-372,516000
'26/03/2425.9526.125.8526.05+0.15+0.580.973,7962,0111.890.98-1,3450-1.5-1,3469.42+82,553000
'26/03/2326.126.125.825.9-0.45-1.711.145,3623,4541.551.39-2,986-5-103-3,0949.44-1492,545000
'26/03/2026.0526.3526.0526.35+0.2+0.761.157,2022,1683.321.89-471-25.8-26-5239.49-22,694000
'26/03/1926.1526.325.9526.15+0.05+0.191.345,2352,6801.951.37-1,655+3-6.82-1,6599.49-692,696000
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
'26/03/1826.3526.3526.0526.1-0.15-0.571.145,0262,5651.961.31-3,266+38.4+136-3,0929.53+92,765000
'26/03/1726.126.32626.25+0.1+0.381.156,1952,6652.321.62-2,678-7+97.5-2,5879.57-42,756-200
'26/03/1625.926.2525.7526.15+0.25+0.971.934,6792,3072.031.22-329-1.99-28.2-3609.61-32,760-320.07
'26/03/1325.92625.6525.9-0.1-0.381.356,9073,6311.91.78-4,376+88-84-4,3729.62+122,763050.18
'26/03/1226.226.252626-0.25-0.950.9511,0074,9532.222.87-7,675+82.4-186-7,7799.68+492,751+350.18
'26/03/1126.226.3526.1526.25+0.05+0.190.763,5432,0521.730.93-866-8.6-3.46-8789.78+32,702-520.07
'26/03/1026.426.4526.226.2+0.05+0.190.965,2352,3742.211.37-2,6430-9.89-2,6539.82+1992,699070.26
'26/03/0926.126.32626.15-0.35-1.321.136,2773,6941.71.64-5280-249-7769.86+72,500+570.28
'26/03/0626.526.6526.3526.5-0.1-0.381.134,5832,4991.831.22-2,146-6+12.4-2,1409.85-122,493+220.08
'26/03/0526.5526.7526.526.6+0.05+0.190.945,5352,7082.041.47-2,621-14-42.4-2,6779.88+322,505000
'26/03/0426.7526.7526.4526.55-0.3-1.121.129,9954,7722.092.65-3,410-14-324-3,7489.93+392,473000
'26/03/0326.92726.8526.85-0.4-1.470.557,5414,3631.732.03-4,508-6-81.1-4,5959.99+2072,434000
'26/03/0227.2527.2526.927.25+0.2+0.741.296,7573,0422.221.83+1,206-43.1-29.3+1,13310.1-152,227000
'26/02/2627.127.22727.05-0.05-0.180.7412,4863,7293.353.38-3,175-69+17.8-3,22610+122,242000
'26/02/2527.327.327.127.1-0.2-0.730.735,8592,6762.191.59-1,779-149+38.3-1,89010.1+332,230000
'26/02/2427.3527.427.127.3-0.05-0.181.16,6472,6462.511.81-1,251-7.68+50.6-1,20810.2+342,197000
'26/02/2327.427.4527.1527.35+0.2+0.741.17,1983,8921.851.97+1,007-39.4+25.7+99410.2-22,163000
'26/02/1127.3527.3527.127.15-0.2-0.730.915,2952,7451.931.44-1,3970+120-1,27710.2-232,165000
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
'26/02/1027.1527.3527.1527.35+0.2+0.740.744,4232,4221.831.21+945-8.68+79+1,01510.2-62,188000
'26/02/0927.1527.2527.0527.15+0.15+0.560.743,9041,6402.381.06+7710+47.8+81810.2-182,194000
'26/02/062727.152727-0.1-0.370.553,8641,7612.191.04-1,093-11-33-1,13710.2-242,212000
'26/02/0527.127.3527.0527.1001.113,5821,8121.980.97-61.9-7.68-6-75.610.2-172,236000
'26/02/0427.127.227.127.1000.373,1991,1972.670.87-1,312-18-4.01-1,33410.2+152,253000
'26/02/0327.127.2527.127.1000.554,5041,7312.61.22-2,729-28.4+5-2,75210.2-32,238000
'26/02/0227.327.327.0527.1-0.25-0.910.914,1291,8122.281.12-856-26-287-1,16910.2+102,241000
'26/01/3027.627.6527.127.35-0.25-0.911.997,7552,7772.792.11-2,420-8-45.4-2,47310.2+432,231000
'26/01/2927.227.627.227.6+0.4+1.471.477,4562,7502.712.04+1,564-2+2,300+3,86210.3-1302,188000
'26/01/2827.0527.227.0527.2+0.05+0.180.555,2391,7992.911.42-1,118-17.7+1,475+34010.3-22,318000
'26/01/2727.2527.3527.1527.15-0.1-0.370.735,3541,9962.681.46-1,995-7.68+1,371-63110.3-32,320000
'26/01/2626.9527.2526.8527.25+0.3+1.111.485,4733,2211.71.48-805-35+1,202+36210.3+152,323000
'26/01/2327.1527.326.9526.95-0.05-0.191.37,3313,0642.391.98-3,147-6+29-3,12410.3+652,308000
'26/01/222727.126.9527000.567,3433,2982.231.98-3,894-29.4-6.63-3,93010.3-1972,243-500
'26/01/2127.1527.152727-0.1-0.370.557,2463,6132.011.96-3,491-14.7-67-3,57310.4-722,440+550.2
'26/01/2027.227.2527.127.1-0.15-0.550.557,3073,9621.841.98-4,022-53.5-101-4,17710.4+192,512-100
'26/01/1927.3527.427.2527.25-0.1-0.370.555,2812,8101.881.44-1,531-30.1-66.7-1,62810.5+602,493010.04
'26/01/1627.4527.627.327.35001.15,1992,6981.931.42-1,150-36.4+13.8-1,17210.5+412,433010.04
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
'26/01/1527.4527.527.3527.35-0.05-0.180.553,7731,9361.951.03-1,859-31.4-35.6-1,92610.5+142,392010.04
'26/01/1427.427.527.327.4000.734,0162,1561.861.1-2,155-38.1-31.2-2,22410.6+1132,378010.04
'26/01/1327.727.7527.427.4-0.2-0.721.275,5483,2821.691.53-3,278-68.4+47.6-3,29910.6+832,265010.04
'26/01/1227.9527.9527.627.6-0.4-1.431.253,3541,8561.810.93-1,865-9-27.8-1,90210.6+642,182010.05
'26/01/0927.92827.5528+0.1+0.361.614,2341,6642.541.18-934-25.1+6.67-95310.7-32,118010.05
'26/01/0827.8527.9527.527.9+0.05+0.181.625,4772,2012.491.52-2,556-18.7+0.74-2,57410.7+1312,121010.05
'26/01/0728.0528.0527.827.85-0.15-0.540.894,4151,6162.731.23-722-25.4-2-74910.7+121,990010.05
'26/01/0627.92827.728+0.15+0.541.084,3161,5502.781.2+131-25-9.28+96.310.7+161,978010.05
'26/01/0527.928.0527.827.85-0.15-0.540.895,0552,1182.391.41+1,241-24.2+41.9+1,25910.7-231,962010.05
'26/01/022828.1527.928000.892,0181,0721.880.57+167-5+191+35310.7-131,985-210.05
'25/12/3127.8528.0527.8528+0.05+0.180.722,3819452.520.67+115-39.7-50+25.410.7+71,998030.15
'25/12/3027.92827.7527.95000.894,8131,3163.661.34-1,044-14+16-1,04210.7+121,991030.15
'25/12/2927.92827.8527.95+0.05+0.180.541,4068661.620.39+4110+69+48010.7+231,979030.15
'25/12/2627.9527.9527.7527.9-0.05-0.180.721,8291,2351.480.51+7.28-4+13.5+16.810.7+291,956030.15
'25/12/2428.0528.0527.927.95-0.1-0.360.539826321.550.27-332-40.70-37310.7+21,927030.16
'25/12/2327.928.1527.928.05+0.1+0.360.893,3691,7361.940.95+2,2350+6+2,24110.7-411,925030.16
'25/12/2227.827.9527.727.95+0.1+0.360.93,3321,8601.790.93+1,097-8.76+70+1,15910.7+51,966030.15
'25/12/1927.327.8527.327.85+0.45+1.642.016,8951,7833.871.91+158+1,137+2.96+1,29810.6-21,961030.15
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
'25/12/1827.327.527.327.4000.732,4531,3791.780.67-6720+91-58110.6+311,963030.15
'25/12/1727.5527.5527.2527.4-0.05-0.181.094,5292,3861.91.24-2,868-17.8-68.5-2,95410.6+551,932030.16
'25/12/1627.4527.6527.4527.45-0.15-0.540.724,2211,5472.731.16-2,428-20-1.58-2,45010.7+361,877030.16
'25/12/1527.6527.7527.5527.6-0.1-0.360.721,5441,1491.340.43-3050-22-32710.7+421,841030.16
'25/12/1227.827.827.627.7000.723,4131,6412.080.95-1,3060+80-1,22610.7+201,799030.17
'25/12/1127.527.7527.527.7+0.1+0.360.913,5041,3592.580.97+384-33.3-17+33310.8-1831,779030.17
'25/12/1027.5527.6527.527.6+0.05+0.180.543,5551,3332.670.98-1,412-15+29.9-1,39710.8+831,962030.15
'25/12/0927.5527.6527.527.55-0.1-0.360.543,4311,3062.630.95-2,239-5+9.86-2,23410.8+61,879030.16
'25/12/0827.5527.7527.427.65+0.1+0.361.273,8892,1221.831.07-2,079-20+88.3-2,01110.8+31,873-130.16
'25/12/0527.827.927.527.55-0.35-1.251.433,5093,0221.160.97-2,4270+77.9-2,34910.9-441,870040.21
'25/12/04282827.7527.9-0.1-0.360.893,6651,8212.011.02-1,840-230-1,86310.9-991,914040.21
'25/12/0327.92827.8528000.542,7681,2242.260.77-8230+35-78810.9+172,013040.2
'25/12/022828.0527.8528+0.05+0.180.722,8081,6461.710.79+733-309+21+44510.9+131,996040.2
'25/12/0127.752827.727.95001.073,8941,4932.611.09+759-303-124+33210.9-11,983040.2
'25/11/2827.8528.0527.727.95+0.1+0.361.263,7311,3502.761.04-1,170-11+147-1,03410.9-461,984040.2
'25/11/2727.927.9527.5527.85-0.2-0.711.434,4882,8901.551.24-466-23.3-9-49810.9+972,030040.2
'25/11/2627.8528.127.8528.05+0.2+0.720.91,8781,1691.610.53+662-6.08+13+66911-41,933040.21
'25/11/2527.827.8527.5527.85001.081,9581,3481.450.54-200-9+24-18510.9+801,937+140.21
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
'25/11/2427.427.8527.327.85+0.5+1.832.017,3372,2543.262.03-470+3.88-58-52410.9+481,857030.16
'25/11/21282827.3527.35-0.55-1.972.334,8653,5901.361.34-1,641-17+10-1,64811-21,809030.17
'25/11/2027.9528.127.727.9+0.1+0.361.442,0691,2131.710.58+164+360+14+53811+51,811-130.17
'25/11/1928.128.127.727.8-0.1-0.361.432,6121,6821.550.73-727+290-16-45311+11,806-140.22
'25/11/1828.2528.327.8527.9-0.55-1.931.583,5791,8941.891-1,249+383-46-91211-151,805050.28
'25/11/1728.228.4528.1528.45+0.1+0.351.064,1762,0822.011.16+1,431-39.8-24.5+1,36611-411,820050.27
'25/11/1428.2528.6528.1528.35001.763,5022,0171.740.99+18.90-19-0.0511+841,861050.27
'25/11/1328.4528.628.328.35-0.1-0.351.053,3291,9531.70.95+912-14.8-19+87811+151,777-350.28
'25/11/1228.829.128.4528.45-0.15-0.522.276,6662,7962.381.91+1,960-20.5+87+2,02611+341,762-180.45
'25/11/1128.728.8528.528.6-0.1-0.351.226,5742,9952.191.88+3,050-30.5-43+2,97610.9-81,728-190.52
'25/11/1028.429.228.3528.7+0.7+2.53.0414,6255,9592.454.21+9,333-10+113+9,43610.9+101,736+6100.58
'25/11/0727.6528.2527.628+0.35+1.272.359,6003,9532.432.69+7,6330-2.72+7,63010.7-3841,726040.23
'25/11/0627.727.827.627.65+0.15+0.550.733,5411,7891.980.98+1,600+2+34+1,63610.6-102,110-140.19
'25/11/0527.227.527.127.5+0.2+0.731.472,8371,3952.030.78+724+1+20.3+74510.6-122,120+150.24
'25/11/0427.2527.4527.227.3+0.05+0.180.922,0191,3001.550.55-123+27.2+5.83-89.610.6+122,132040.19
'25/11/0327.3527.527.2527.25-0.1-0.370.911,9761,2221.620.54-116+24-130-22210.602,120+340.19
'25/10/3127.727.727.3527.35-0.3-1.081.273,1721,1972.650.87-3810+67-31410.6+12,120010.05
'25/10/3027.3527.727.327.65+0.15+0.551.453,7281,5412.421.03-1,024-7.76+77.7-95410.6+22,119010.05
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
'25/10/2927.427.627.327.5+0.1+0.361.093,9191,5072.61.07-2,5820+20.1-2,56210.6-192,117010.05
'25/10/2827.827.827.427.4-0.4-1.441.443,0431,2922.360.84-1,1080+8-1,10010.6+12,136010.05
'25/10/2727.752827.5527.8+0.2+0.721.633,5551,7162.070.99+712-0.14+185+89710.6-712,135010.05
'25/10/2327.4527.6527.3527.6+0.05+0.181.091,3298831.510.37+50400+50410.6-262,206010.05
'25/10/2227.3527.5527.327.55+0.2+0.730.911,9199002.130.53+930-7.76+32+95410.6-42,232010.04
'25/10/2127.4527.4527.327.35+0.05+0.180.551,2907141.810.35+91.10-2+89.110.6-12,236010.04
'25/10/2027.3527.5527.327.3-0.05-0.180.912,6071,4671.780.71+584+6+7+59710.6+32,237010.04
'25/10/1727.2527.527.2527.35+0.15+0.550.921,8661,0961.70.51+775+6-5.4+77610.6-42,234010.04
'25/10/1627.3527.427.227.2-0.1-0.370.731,4281,0141.410.39-296-6-1.49-30410.602,238010.04
'25/10/1527.127.327.0527.3+0.15+0.550.921,4441,3741.050.39+89.7+42-6.63+12510.6-302,238010.04
'25/10/142727.452727.15+0.15+0.561.673,4502,0091.720.94-388+44.3+17.8-32610.6+32,268010.04
'25/10/1327.2527.2526.827-0.25-0.921.654,1312,8071.471.11-2,447+24.9-37.1-2,46010.6+62,265010.04
'25/10/0927.627.627.227.25-0.1-0.371.463,8812,0631.881.06-2,511+13-21.7-2,52010.6+252,259010.04
'25/10/0827.6527.6527.3527.35-0.2-0.731.093,9632,1281.861.09-3,038+27.6-2.37-3,01310.7+152,234010.04
'25/10/0727.827.827.527.55-0.25-0.91.084,8562,8571.71.34-2,827-11.1+129-2,70910.7+552,219010.05
'25/10/0327.9528.0527.827.8-0.15-0.540.891,8121,1061.640.5-139+5+3.34-13110.8+202,164010.05
'25/10/0228.0528.127.9527.95-0.15-0.530.531,7479711.80.49+1.88+10.3+3+15.210.8-52,144010.05
'25/10/0128.228.2527.9528.1001.071,5398991.710.43-225+9.28+192-23.810.8+152,149010.05
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
'25/09/3028.128.1527.9528.1+0.2+0.720.723,8381,4412.661.08+1,2480+75.7+1,32410.8-132,134010.05
'25/09/2628.0528.127.8527.9-0.15-0.530.891,7941,2971.380.5+498-18.7-0.07+47910.8-112,147010.05
'25/09/2528.0528.0527.9528.05+0.15+0.540.362,5441,2542.030.71+1,159-7.72+54+1,20610.8-102,158-110.05
'25/09/2427.928.0527.8527.9000.721,4038161.720.39+290-15.5+93+36810.7-102,168020.09
'25/09/2327.927.9527.827.9-0.05-0.180.541,6431,1281.460.46-82.9-7.72-62.9-15410.7-32,178020.09
'25/09/2227.9527.9527.827.95+0.1+0.360.541,4257541.890.4-58.3-5.01+33-30.310.7-12,181020.09
'25/09/1927.727.8527.6527.85+0.05+0.180.726,9312,1083.291.93-260-1,122+5.47-1,37610.7-322,182-220.09
'25/09/1827.827.927.827.8-0.05-0.180.361,5489471.640.43-208-85+39-25410.7-162,214040.18