≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2633 台灣高鐵 (還原股價) / K線圖(周)

2633 台灣高鐵

日期: 09/23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
25.625.600%0.78%25.725.7525.55
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
3,0457,813萬1,6781.81張/筆25.662.0620.982.11
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)
5,7081.46億3,2001.78張/筆25.62-0.1 (-0.39%)

連續漲跌: 連3跌→平盤  ( 0元 / 0%)

財報評分: 最新55分 / 平均53分

上市指數: 48157.29 (357.12 / +0.75%)

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)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2633 台灣高鐵 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第39週 交易資料統計

共512周｜股價已還原
周成交價: 25.6元 (-0.15元/ -0.58%)成交均張: 4,112張/日成交均額: 1.06億元/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
第233高
-
連4跌
(-0.65元/ -2.48%)
第248低
近2周新低
第318高
近2周新低

* 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

｜股價已還原
結算價
25.6元		3日
09/21
~09/23
5日
09/17
~09/23
10日
09/10
~09/23
1個月
08/25
~09/23
3個月
06/25
~09/23
半年
03/26
~09/23
1年
'25/09/24
~09/23
2年
'24/09/24
~09/23
3年
'23/09/25
~09/23
5年
'21/09/24
~09/23
10年15年20年今年
01/02
~09/23
起算價25.82626.126.224.825.326.727.526.825.3---26.8
漲跌價-0.15-0.35-0.5-0.6+0.78+0.3-1.09-1.85-1.21+0.29----1.18
漲跌幅-0.58%-1.35%-1.92%-2.29%+3.14%+1.19%-4.07%-6.75%-4.51%+1.15%----4.42%
振幅1.17%1.93%2.3%3.44%6.97%11.4%15.8%18.7%19.1%28.4%---12%
成交張數1.23萬3.43萬5.2萬8.85萬37萬111萬162萬246萬335萬524萬---139萬
成交金額3.17億8.83億13.4億23億96.6億285億426億658億924億1,482億---363億
週轉率0.22%0.61%0.92%1.57%6.58%19.6%28.8%43.7%59.5%93.1%---24.8%

* 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
(%)		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
26W39325.825.825.625.6-0.15-0.581.1712.34.113.171.06-7.87+1.46+0.04-6.375.48+0.21.8900.031.64
26W3852626.125.725.8-0.3-1.151.5433.56.78.661.73-16.2+4.96+0.28-115.6+0.041.6900.032.01
26W37526.126.225.826-0.05-0.191.3416.13.214.180.84-3.93+3.64-0.04-0.335.84+0.011.6500.042.18
26W36526.226.325.926.1-0.15-0.571.52173.44.440.89-3.75+2.4+0.01-1.345.9-0.041.64+00.042.2
26W35526.126.42626.2+0.1+0.381.7211.12.222.910.58+1.89+0.43+0.1+2.425.97-0.021.68+0.010.031.91
26W3452626.225.826.2+0.25+0.971.5416.73.334.340.87-0.27+3.18+0.01+2.915.9101.700.031.53
26W335262625.625.9+0.1+0.391.55244.86.191.24-15.7+3.43+0.06-12.25.92-0.011.700.031.53
26W3252626.225.625.8-0.25-0.961.9224.24.836.241.25-7.71-2.03-0.85-10.66.15+0.011.71-0.010.031.75
26W3152626.625.726003.4530.76.148.021.6+12.3+0.57+0.36+13.26.23-0.081.7-0.010.042.24
26W30526.326.425.826+0.1+0.392.1222.24.435.761.15-0.72+1.81-0.07+1.026.06+0.021.78-0.050.052.87
26W29525.626.225.226+0.41+1.614.115110.213.22.64+9.15+3.07+0.06+12.36.12-0.051.76+0.10.15.62
26W28425.625.725.225.5-0.1-0.372.2422.45.595.941.49-7.06+1.97-0.08-5.165.9-0.051.81-0.0100
26W27525.225.724.925.6+0.72+2.883.0751.610.313.62.73-23.8+20+0.22-3.616.02-0.321.86+0.010.010.65
26W26525.125.624.524.9-0.1-0.384.2190.918.223.74.75-39.9+49.2-10.2-0.986.43-2.082.17000.09
26W25424.625.424.425+0.67+2.754.3258.214.615.23.81-13.7+17.9+0.12+4.347.24+1.464.25+000.09
26W24524.124.72424.3-0.05-0.22.7545.89.1611.62.33-4.38+0.15+0.07-4.167.48-0.032.8000
26W23524.124.723.924.4+0.62+2.623.4253.110.613.52.7-4.67+0.88-0.03-3.827.55-0.692.83+000.04
26W22524.624.723.723.8-0.91-3.683.8829959.874.614.9-50+4.09+0.07-45.88.33+0.913.52000
交易
週別		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
26W21524.52524.424.7+0.1+0.392.1430.36.057.811.56-8.73-0.17+0.08-8.829.17-0.122.61000
26W20525.425.724.524.6-0.81-3.24.71407.9910.52.09-17.3-0.28-0.26-17.89.31+0.242.72000
26W19525.425.525.125.4+0.05+0.191.51265.26.871.37-1.62-0.04+0.04-1.619.59-0.042.48000
26W18425.325.525.125.3-0.19-0.751.6922.35.585.91.47-1.89-0.05+0.07-1.879.5502.53000
26W17525.625.725.125.5-0.29-1.112.4128.95.787.681.54-4.25+0.06-0.08-4.289.54+0.072.53000.04
26W16525.625.825.325.8+0.05+0.191.8621.24.245.681.14+1.23-0.04+0.13+1.339.53-0.022.46000.12
26W15425.525.825.225.8+0.33+1.322.6319.24.815.111.28-3.99+0.01+0.39-3.589.45+0.052.48000.12
26W14424.725.724.725.4+0.43+1.724.0227.86.957.331.83-1.12+0+0.11-19.46-0.042.43+000.12
26W1352525.324.725-0.19-0.762.6624.84.966.491.3-6.65-0.06-0.01-6.719.46-0.232.47000
26W12524.825.224.625.2+0.43+1.742.3228.35.677.411.48-8.4+0.01+0.17-8.229.49-0.072.69000
26W1152525.324.524.8-0.57-2.263.02336.598.61.72-16.1+0.16-0.53-16.59.62+0.272.76+000.18
26W10526.126.125.225.3-0.53-2.033.3334.46.889.21.84-11.5-0.08-0.46-129.85+0.252.49+000.08
26W09426.226.325.825.9-0.1-0.371.6632.28.058.742.19-5.2-0.27+0.13-5.3310+0.082.24000
26W0732626.225.926+0.14+0.561.1113.64.543.711.24+0.32-0.01+0.25+0.5610.2-0.052.16000
26W06526.126.225.825.8-0.33-1.281.2819.33.865.231.05-6.05-0.09-0.33-6.4710.2-0.022.21000
26W05525.826.425.726.2+0.38+1.482.9731.36.268.511.7-4.77-0.07+6.3+1.4610.2-0.082.23000
26W04526.226.225.825.8-0.38-1.461.6534.56.99.351.87-16.1-0.13-0.21-16.410.3-0.122.31000
26W03526.726.726.126.2-0.62-2.322.3221.94.386.011.2-10.3-0.18-0.03-10.510.5+0.322.43000.04
交易
週別		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
26W02526.726.826.326.8001.9623.54.76.541.31-2.84-0.12+0.04-2.9210.7+0.132.12000.05
26W01426.726.926.526.8+0.1+0.361.4310.62.652.970.74-0.35-0.06+0.23-0.1810.7+0.031.98000.05
25W52426.626.926.526.7+0.05+0.181.629.512.382.660.66+3.01-0.05+0.09+3.0410.701.96000.15
25W51526.426.626.126.6+0.14+0.542.1719.63.935.411.08-6.11+1.1+0-5.0110.6+0.161.96000.15
25W50526.426.626.226.5+0.14+0.541.4517.83.564.910.98-6.65-0.07+0.19-6.5310.7-0.071.8000.17
25W49526.526.826.326.4-0.38-1.431.9716.63.334.640.93-3.6-0.64+0.01-4.2210.9-0.111.87000.21
25W48526.226.926.126.7+0.57+2.192.9319.43.885.391.08-1.64-0.05+0.12-1.5710.9+0.181.98+000.2
25W4752727.226.226.2-0.96-3.533.8817.33.464.810.96-2.02+0.98-0.06-1.1111-0.051.81000.17
25W46527.227.926.927.1+0.33+1.253.7534.76.949.941.99+15.3-0.08+0.12+15.311+0.141.86+000.27
25W45526.22725.926.8+0.62+2.384.2203.995.541.11+9.72+0.05-0.07+9.710.7-0.391.73+000.23
25W44526.526.826.126.2-0.24-0.912.5417.43.484.790.96-4.38-0.01+0.36-4.0310.6-0.092.12000.05
25W43426.226.426.126.4+0.24+0.911.287.141.791.960.49+2.110+0.04+2.1410.6-0.032.21000.05
25W42526.126.325.626.2+0.1+0.372.5712.32.463.350.67-2.27+0.11-0.03-2.1910.6-0.022.23000.04
25W41326.626.62626.1-0.53-1.982.1612.74.233.491.16-8.38+0.03+0.11-8.2410.6+0.12.26000.04
25W40426.92726.626.6-0.1-0.361.618.942.232.50.63+0.89+0.02+0.27+1.1810.8+0.022.16000.05
25W39526.726.926.626.7+0.05+0.181.088.811.762.460.49+1.81-0.05+0.12+1.8710.8-0.042.15000.05
25W38526.926.926.426.6-0.24-0.891.7813.32.673.710.74-0.48-1.22+0.11-1.5810.7-0.12.18000.09
25W37526.627.126.626.9+0.19+0.721.7913.82.773.880.78+6.13-0.1-0.37+5.6610.7-0.182.28+000.18
交易
週別		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
25W36526.426.726.326.7+0.29+1.091.638.171.632.270.45+2.36+0.08-0.04+2.410.6-0.022.46000.08
25W35526.626.626.426.4-0.1-0.360.914.22.843.920.78-1.63-0.04-0.03-1.710.6+0.042.48000.08
25W34526.426.926.426.5+0.1+0.361.8110.52.12.920.58+1.35-0.17+0.1+1.2810.6+0.022.44000.12
25W33526.72726.426.4-0.33-1.252.3311.52.313.220.64+1.84+0.1+0.22+2.1710.602.41000.12
25W3252626.72626.7+0.67+2.572.949.481.92.630.53+4.98-0.06-0.14+4.7810.5-0.12.41+000.12
25W31526.226.425.926.1-0.1-0.371.838.431.692.30.46+0.17-0.05+0.04+0.1610.4-0.022.52+000.08
25W30526.326.42626.2-0.14-0.551.6410.62.132.910.58-0.76-0.1+0.41-0.4410.4+0.022.53000.04
25W29526.426.826.126.3-0.09-0.342.8719.83.975.551.11-5.9+0.5+3.41-1.9910.4-0.012.51+000.2
25W28526.626.626.226.4-0.18-0.691.5611.92.383.410.68-0.07-0.35+0.27-0.1510.6+0.012.52-0.0100
25W27526.526.72626.6+0.09+0.352.4310.92.193.130.63+0.74+0.01+0.08+0.8410.6+0.012.51-0.010.010.4
25W26526.326.826.326.5-0.09-0.351.7312.12.413.480.7+1.37+0.82-0.41+1.7710.6-0.012.5-0.040.020.76
25W25526.526.926.326.6002.0821.94.386.321.26+1.65+3.77-0.14+5.2910.5+0.072.51+0.010.062.31
25W24525.726.625.726.6+0.88+3.413.5821.54.316.121.22+12-0.01+0.26+12.210.5-0.122.44+0.030.052.13
25W23525.325.725.125.7+0.41+1.642.7313.92.783.830.77+2.05-0.03+0.04+2.0610.3-0.092.55+00.020.86
25W22425.525.625.225.3-0.14-0.541.6316.54.134.551.14+0.01-0.01-0.55-0.5510.3+0.012.64-0.030.020.79
25W21525.825.825.225.4-0.37-1.432.513.22.643.640.73-0.21-1.86+0.07-2.0110.3-0.092.6300.052.01
25W20525.525.825.425.8+0.51+21.6415.93.184.410.88+3.36-0.05+0.3+3.6210.2-0.22.72-0.010.062.13
25W19525.225.82525.3+0.23+0.923.1323.64.736.521.3+8.87+0-0.2+8.6810.2-0.242.9200.072.36
交易
週別		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
25W18424.625.124.625.1+0.55+2.262.0715.63.914.221.06+3.350+1.88+5.2310-0.123.17+00.072.31
25W17524.424.924.124.5+0.09+0.383.2123.34.656.21.24+4.25-0.01+0.04+4.289.96-0.013.28-0.010.072.13
25W16524.324.82424.4+0.05+0.193.0227.35.467.241.45+7.63-0.02-0.15+7.469.88-0.383.29-0.060.082.4
25W15522.825.122.824.4-0.69-2.769.196713.417.53.5+5.74+0.08-0.1+5.729.76+0.253.66+0.110.143.85
25W14324.925.224.625.1002.5712.54.153.361.12-3.32+0.04-1.43-4.719.66-0.013.42+00.030.88
25W13525.125.32525.1+0.05+0.181.2911.82.363.230.65+0.06+0.02-0.15-0.069.72-0.023.4200.030.76
25W12525.125.424.925-0.14-0.551.8321.14.215.741.15-4.44+1.3+0.08-3.069.73-0.043.44+0.030.030.76
25W11525.425.524.825.2-0.28-1.092.919.93.985.421.08-2.73+0-0.53-3.269.8-0.073.49000
25W10525.525.725.325.4+0.09+0.361.8217.13.434.760.95-0.4+0.43-0.01+0.039.8403.56000.03
25W09425.72625.325.3-0.37-1.432.5115.83.954.41.1-3.320+0.23-3.19.85+0.043.56000.08
25W08526.126.125.725.7-0.14-0.531.611.52.293.220.64+0.77-0.27-0.03+0.479.91-0.023.52+000.11
25W07525.72625.425.8+0.18+0.722.3315.73.134.360.87+3.61-0.02+0.15+3.749.91+0.173.54000.08
25W06525.325.924.925.7+0.46+1.834.221.34.265.871.17-0.23-0.04+0.07-0.29.88+0.063.3600.010.18
25W04325.125.32525.2+0.18+0.741.298.512.842.320.77+0.51-0.01+0.08+0.589.87-0.053.300.010.27
25W03524.525.12425+0.51+2.074.721.74.345.771.15+3.91-4.22+0-0.39.88+0.153.36-0.050.010.3
25W02525.325.624.424.5-0.69-2.744.5735.77.149.661.93+2.05-14.8+0.12-12.79.81+0.123.21+0.050.061.75
25W01425.825.925.225.2-0.64-2.52.8516.34.084.51.13+3.72-8.63-0.27-5.189.76+0.283.09-0.010.010.23
24W52525.62625.425.8+0.51+22.187.181.442.010.4+0.1-0.07+0.17+0.29.71+02.81+00.020.71
交易
週別		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
24W51525.926.125.325.3-0.6-2.312.8420.24.045.621.12-7.81-0.42+0.07-8.159.72-0.542.81+0.010.020.57
24W50526.126.325.925.9-0.18-0.711.599.21.842.610.52-0.48-0.01-0.11-0.619.83-0.083.3500.010.3
24W49526.126.325.926.1+0.09+0.351.4213.62.723.840.77-3.59-0.98+0.11-4.469.84-0.083.43-0.020.010.29
24W48526.526.62626-0.28-1.052.123.44.686.691.34-2.7-0.24+0.01-2.939.88+0.023.51+0.020.030.83
24W47526.426.826.326.3-0.14-0.521.7412.32.463.540.71-3.84+1.62+0.45-1.779.96+0.023.49000.14
24W46526.526.526.226.4-0.09-0.351.3917.33.464.940.99-4.21-1.02-0.36-5.610-0.033.47+000.14
24W45526.826.926.526.5-0.09-0.351.3814.92.994.330.87-0.89-1.81-0.02-2.7210.1-0.473.51000
24W44426.926.926.426.6-0.23-0.861.7215.73.924.551.14-4.12-0.39-0.17-4.6810.1-0.013.97+000.13
24W43527.127.126.726.9-0.18-0.681.368.651.732.520.5-1.24-0.52-0.14-1.910.2+0.013.98+000.1
24W42526.92726.827+0.14+0.511.0314.42.894.220.84-0.72-0.76+0.22-1.2710.2-0.163.98000
24W41427.227.226.826.9-0.28-1.021.3612.63.143.670.92-2.63-0.24-0.16-3.0410.204.14000.02
24W40327.427.52727.2-0.18-0.671.689.623.212.840.95-0.67-0.8-0.03-1.510.2+0.014.14+000.05
24W39527.527.527.127.4-0.09-0.341.3411.32.253.340.67+3.26-0.3+0.49+3.4510.2+0.034.13-0.0200.02
24W38427.327.527.127.5+0.18+0.681.35163.994.731.18+4.22-1.96-0.01+2.2510.2+0.084.1+0.020.020.41
24W37526.927.426.727.3+0.18+0.682.3814.32.874.220.84+3.81-0.55-0.08+3.1710.1-0.024.02000.02
24W36527.427.426.727.1-0.46-1.672.6814.22.834.140.83-2.66-0.27-0.59-3.5210.104.04000.02
24W35527.127.52727.5+0.51+1.871.8718.63.715.51.1+3.24+0.37-0.07+3.5310.1-0.144.04000.02
24W34527.527.72727-0.46-1.682.3517.83.555.281.06+1.96+0.04-0.13+1.8710+0.394.18-0.0300.02
交易
週別		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
24W33526.927.826.927.5+0.6+2.233.4225.15.037.441.49+6.8+1.13+0.36+8.299.99-0.413.79+0.020.030.79
24W32527.227.326.326.9-0.6-2.183.3529.45.888.551.71-1.25+4.02-0.74+2.039.88-0.054.2+0.010.020.36
24W31527.527.627.227.5+0.09+0.341.3419.83.975.911.18+5.05+4.04-0.21+8.899.97-0.074.24000.02
24W30327.327.527.127.4+0.09+0.341.52155.014.461.49+1.98+3.73+0.28+69.88-0.284.31000.02
24W29527.427.727.227.3-0.07-0.261.7437.57.4911.22.24-8.26+4.46-0.05-3.859.8+0.444.59+000.02
24W28527.327.42727.4+0.04+0.161.4721.34.256.51.3+0.87+1.7-0.23+2.349.93-0.374.15000
24W27527.127.526.927.3+0.27+0.992.1426.55.38.091.62-4.6+11.1+1.09+7.619.89+0.044.51000.11
24W26526.727.226.527.1+0.4+1.52.527.75.558.371.67-2.08+6.41+0.18+4.5110-0.064.47+000.11
24W25526.726.826.526.7-0.04-0.17119.23.845.751.15-0.42-1.4+0.28-1.5410-0.164.53000.02
24W24426.926.926.526.7-0.13-0.51.3311.12.773.310.83-3.58+0.02+0-3.5610+0.34.68000.02
24W23526.726.926.526.9+0.13+0.51.5173.415.11.02-7.20-0.07-7.2810.1-0.024.38000.02
24W22526.826.826.426.7-0.04-0.171.530.36.069.061.81-12.2-0.05-0.32-12.510.2+0.334.4+000.05
24W21527.227.326.726.8-0.31-1.152.1419.93.996.031.21-5.75-0.12+0-5.8610.4-0.274.07000
24W2052727.22727.1+0.04+0.160.8227.15.418.231.65+0.36-0.09-0.09+0.1810.5+0.184.34+000.05
24W19526.927.326.827+0.27+11.8320.44.086.191.24+3.94-0.06+0.24+4.1210.5+0.124.17+000.02
24W18426.726.926.626.8+0.09+0.330.8312.83.213.850.96+3.180+0.16+3.3510.4-0.194.05000
24W17526.426.926.326.7+0.58+2.222.0516.43.294.910.98+4.08-0.03-0.41+3.6410.4+0.134.23000
24W16526.826.826.126.1-0.76-2.822.8223.94.787.071.41-6.94-0.03-0.61-7.5810.3+0.124.11000
交易
週別		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
24W15526.726.926.726.9+0.18+0.670.8313.52.74.070.81-0.78-0.2+0.09-0.8910.4+0.123.98000
24W143272726.626.7-0.13-0.51.57.032.342.120.71+0.91-0.1+0.07+0.8910.4-0.063.86000
24W13526.927.126.726.8+0.13+0.51.3417.23.435.171.03+3.05-0.15+0.32+3.2210.4-0.363.92000
24W12526.82726.526.7-0.36-1.321.9818.33.655.471.09-2.11-0.18+0.06-2.2310.4+0.284.28+000.07
24W11526.72726.427+0.4+1.512.3430.16.019.021.8+8.07-6.44+0.4+2.0410.5+0.444-0.0100
24W10526.626.926.426.6001.8417.43.475.171.03-2.24-0.81-0.08-3.1310.3+0.063.5700.010.2
24W09426.126.926.126.6+0.45+1.72.8920.25.056.031.51+1.28-0.21+0.11+1.1810.4-1.413.500.010.2
24W08526.426.426.126.2-0.04-0.171.19142.84.120.82-3.75-0.22+0.3-3.6810.3+0.094.92-0.020.010.14
24W07226.426.526.126.2-0.27-1.011.349.854.932.91.45-3.54-0.23-0.52-4.2910.4+0.514.82+0.020.030.54
24W06126.326.526.326.5-0.09-0.340.841.941.940.580.58-0.53-0.04+0.01-0.5610.5-0.324.3100.010.16
24W05526.526.626.326.6001.019.691.942.880.58-2.87-0.23+0.1-310.5+0.24.6400.010.15
24W04526.526.626.326.6+0.13+0.511.189.671.932.870.57-2.12-0.16-0.12-2.410.5+0.084.4300.010.16
24W03526.92726.126.5-0.49-1.823.4718.93.785.591.12-11.5-0.06+0.18-11.410.5-0.384.3500.010.18
24W02526.92726.726.9+0.09+0.331.336.791.362.040.41+0.15-0.01-0.49-0.3410.7+0.124.7300.010.17
24W01427.327.426.726.9-0.49-1.792.7712.23.053.690.92-0.18-0.01-0.28-0.4710.7+0.324.61+00.010.22
23W52526.927.326.927.3+0.49+1.821.8214.62.924.460.89+6.9-0.17-0.89+5.8410.7-0.364.300.010.19
23W5152727.126.826.9-0.22-0.821.1510.52.13.170.63-0.56-0.11-0.12-0.810.6-0.354.66-0.010.010.17
23W5052727.526.927.1+0.18+0.661.9916.23.254.940.99+2.11-0.17-0.04+1.910.6+0.975.01+00.020.32
交易
週別		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
23W49526.726.926.726.9+0.22+0.83111.72.353.540.71+2.15-0.59-0.26+1.310.6-0.054.0400.010.35
23W48526.72726.526.7+0.04+0.171.6720.64.136.21.24+0.65-1.52-0.28-1.1510.6+0.044.09-0.020.010.34
23W4752727.126.626.6-0.36-1.321.8212.52.53.780.76+1.96-0.07-0.07+1.8210.6+0.134.05+00.030.77
23W46526.727.126.627+0.36+1.341.6714.32.854.30.86+2.86-0.11+0.28+3.0310.5+0.183.9200.030.71
23W45526.92726.626.6001.5112.92.583.890.78+3.22+0.02-0.26+2.9810.5-0.463.7300.030.75
23W44526.126.625.926.6+0.58+2.222.7415.83.164.670.93+2.15+0.1-0.11+2.1310.4-0.074.19+0.010.030.74
23W43526.426.525.926.1-0.31-1.182.0325.95.197.611.52-7.48+0.12-0.23-7.610.4-0.064.26+0.010.020.59
23W4252727.126.426.4-0.71-2.632.6315.73.144.710.94-2+0.01+0.6-1.3910.5-0.124.3200.010.3
23W41327.127.226.727.1+0.36+1.331.8312.24.053.681.23+2.13+0.01+0.16+2.310.6-0.064.4400.010.32
23W40526.927.126.526.7+0.04+0.17213.72.744.110.82-5.28+0.44-0.08-4.9210.5+0.084.5+00.010.31
23W39426.826.926.626.7-0.13-0.51.335.941.481.780.45-0.9+0.26-0.13-0.7610.6+0.064.4200.010.27
23W38527.327.726.526.8-0.62-2.274.2215.63.114.70.94-6.07+0.02+0.11-5.9410.6-0.064.36-0.010.010.3
23W37526.327.826.327.4+1.2+4.585.7729.55.991.8+1.75+7.72-0.4+9.0610.7-0.034.42+0.010.020.45
23W36526.726.72626.2-0.45-1.672.516.93.3851-0.79+0.06-0.27-110.7+0.064.4500.010.25
23W35526.726.726.126.7+0.09+0.342.35142.84.180.84-2.45+0.15+0.02-2.2810.7-0.034.39+00.010.25
23W34526.326.826.126.6+0.45+1.72.739.821.962.910.58-2.6+0.08-0.02-2.5410.8+0.614.4200.010.23
23W33526.526.525.826.1-0.4-1.512.5214.52.94.240.85-3.08+0.37-0.16-2.8710.8-1.883.81+0.010.010.34
23W32526.526.826.426.5001.5113.92.794.160.83-5.2-0.51-0.65-6.3610.8+0.075.68-0.0100.07
交易
週別		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
23W31426.927.126.526.5-0.31-1.161.9917.74.435.321.33-3.57+0.01-0.1-3.6610.9+0.285.61+0.010.010.21
23W30526.927.126.726.9-0.04-0.171.4912.42.473.730.75-3.3-0.1+0.05-3.3510.9+0.185.34+000.09
23W29526.927.226.726.9-0.04-0.171.82173.395.131.03-5.67+1.34-0.3-4.6311+0.215.15000.06
23W28527.227.826.926.9-0.12-0.443.2923.94.777.341.47-4.73+0.02-1.08-5.7911.1+0.514.94+0.010.010.16
23W27527.928.32727.1-0.96-3.424.5125.95.198.231.65-7.16+0.02-0.2-7.3511.2-0.774.43-0.0100
23W26528.428.427.828-0.39-1.382.1517.53.55.631.13-2.49-0.17+0.39-2.2711.3-0.175.2-0.010.010.17
23W25328.328.528.128.4+0.13+0.461.239.993.333.241.08-0.88-0.06-0.27-1.2111.4+0.35.3600.020.34
23W24528.728.728.128.3-0.39-1.371.9820.84.156.741.35-2.38-1.93-0.02-4.3311.4-0.145.0700.020.36
23W23528.828.828.428.7-0.09-0.31.5217.53.515.761.15+0.08-1.25+0.33-0.8411.4-0.225.2200.020.35
23W22528.428.828.128.8+0.35+1.232.15326.410.42.08+2.62-0.22+0.44+2.8411.4+0.285.44-0.040.020.33
23W21528.52928.328.4002.4527.45.489.031.81+0.22+0.11+0.2+0.5411.4+0.475.16-0.010.061.11
23W20526.929.426.928.4+1.48+5.59.2274.614.924.34.85+15.8+2.62+2.63+21.111.4+2.264.68+00.071.49
23W19527.227.226.826.9-0.09-0.321.7713.12.634.070.81+1.53+0.08-0.11+1.511.1+0.072.4200.072.85
23W1842727.226.927-0.04-0.161.1311.82.943.650.91+1.55+0.03+0.4+1.9811+0.322.3500.073.02
23W17526.927.126.727.1+0.17+0.651.4614.32.864.420.88+4.220+0.43+4.6611-0.082.03+00.073.49
23W16526.927.326.526.9-0.04-0.162.7520.84.176.441.29+4.42+0.52-0.39+4.5510.9-0.442.12+00.073.22
23W15526.32726.226.9+0.65+2.492.9924.54.897.481.5+10.9+0.02+0.47+11.410.9-0.462.55+0.050.072.63
23W14226.426.526.226.3-0.09-0.330.995.692.851.720.86+0.3+0.07+0.2+0.5710.7+0.153.0100.010.43
交易
週別		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
23W13526.226.42626.4+0.17+0.671.515.13.014.530.91+6.4+0.04+0.37+6.8111.1+0.082.86+00.010.45
23W12525.826.225.626.2+0.57+2.212.3817.93.585.321.06+2.17+0.86-0.04+311-0.462.78+0.010.010.29
23W1152626.125.325.6-0.44-1.673.18275.417.981.6-1.61+3.13-0.1+1.4310.9-0.243.25-0.0200
23W10525.826.625.826.1+0.39+1.533.439.27.8511.82.37+6.99+0.06+0.2+7.2611-0.273.49-0.010.020.66
23W09325.725.825.425.7+0.04+0.171.3611.63.873.421.14+1.75+0.02-0.66+1.110.8+0.223.76+00.030.9
23W08525.425.725.325.6+0.31+1.21.5518.23.655.351.07+3.360+0.36+3.7110.8-0.033.5500.030.93
23W07525.225.425.125.3+0.13+0.521.568.861.772.570.51-0.95+0.08+0.88+0.0110.7+0.133.5800.030.92
23W06525.625.625.125.2-0.39-1.532.2112.82.563.720.74-3.23+0+0.8-2.4310.8+0.483.4400.041.02
23W05525.625.725.225.6+0.22+0.861.7228.95.788.441.69+4.84+0.02+1.88+6.7310.8-0.432.96+00.041.18
23W03225.325.425.125.4+0.26+1.041.046.193.11.80.9+1.63+0.04+0.04+1.7110.7-0.133.3900.030.97
23W02525.525.624.925.1-0.17-0.692.59204.015.81.16+2.95+0.07+0.6+3.6210.7-0.043.52+0.010.030.94
23W01424.925.524.825.3+0.22+0.873.1310.72.663.080.77+1.99+0-0.04+1.9410.6-0.153.5600.020.65
22W53525.225.424.925.1002.2610.82.163.110.62+2.95-1-0.1+1.8610.603.700.020.62
22W52525.725.724.925.1-0.61-2.383.2318.63.725.361.07+2.81-3.67-0.03-0.8810.6+0.323.7-0.010.020.62
22W51524.925.724.725.7+0.83+3.334.0432.66.539.431.89+11.5+0.11-1.21+10.410.5-0.13.38+00.030.92
22W50524.925.124.524.8-0.09-0.352.4518.93.775.371.07+3.27-0.94+0.12+2.4510.3+0.063.48+0.010.030.86
22W49524.825.224.424.9+0.04+0.183.1524.94.997.121.42+4.68-1.26-0.77+2.6610.3+0.123.42-0.010.020.7
22W48524.424.924.324.9+0.48+1.962.514.72.954.150.83+3.82-0.82-0.09+2.910.2-0.073.29+00.030.97
交易
週別		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
22W47524.72524.424.4-0.17-0.712.4820.74.145.871.17+6.19-0.56-0.13+5.510.1-0.083.3600.030.92
22W46524.324.724.124.6+0.35+1.442.3412.62.513.520.7+4.45-0.37-0.18+3.910-0.363.4400.030.93
22W45524.224.623.824.2003.069.211.842.570.51+1.51+0.01+0.24+1.769.92+0.123.8-0.010.040.97
22W44524.124.423.824.2+0.35+1.462.3710.92.183.030.61+2.5+0.01+1.03+3.549.9-0.13.68+00.041.17
22W43524.224.523.523.9-0.35-1.444.1417.73.544.890.98+1.24-0.47-0.1+0.679.87+0.493.78+0.010.041.01
22W42424.524.82424.2-0.65-2.633.1512.83.213.590.9+0.21-0.22+0.34+0.339.87-0.23.29-0.010.030.79
22W41524.82524.624.9+0.04+0.181.414.52.94.130.83+2.72+0.33+2.39+5.449.86+0.153.5-0.030.041.09
22W40524.724.824.224.8+0.13+0.532.4722.34.466.281.26+2.73+0.6+0.16+3.489.81-0.113.35+0.030.072.15
22W39525.425.424.724.7-0.7-2.742.57163.214.60.92+2.11-1.5-0.12+0.499.78-0.193.46-0.020.041.21
22W38525.125.424.925.4+0.48+1.922.27234.66.651.33+9.38-2.44-0.2+6.749.76-0.163.65+0.020.061.7
22W374252524.624.9+0.09+0.351.589.92.482.810.7-0.76+0.03-0.27-19.58-0.153.8-0.010.051.24
22W36524.825.424.824.8-0.39-1.552.7614.82.954.240.85-1.09-0.38-0.69-2.169.6+0.143.95-0.010.061.42
22W35525.225.42525.2-0.22-0.861.7110.92.183.140.63+0.27-1.81+0.02-1.529.59-0.133.81-0.010.071.81
22W34525.225.42525.4+0.31+1.211.739.711.942.810.56+1.9+0-0.16+1.749.59+0.043.94+00.082.11
22W33525.125.42525.1-0.04-0.171.388.691.742.510.5-0.5+0.2-0.02-0.339.54+0.143.900.082.1
22W32525.425.424.525.2-0.31-1.23.5916.43.274.710.94-0.94+2.16-0.15+1.079.5503.76+0.020.092.29
22W31525.525.625.325.5001.3710.82.163.150.63+2.25-0.01+0.14+2.389.56-0.033.7600.071.89
22W30525.525.925.325.5-0.04-0.172.39193.85.561.11-0.14+0.97-0.11+0.729.52-0.63.79+00.071.95
交易
週別		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
22W2952525.924.725.5+0.61+2.454.932.16.429.311.86+3.68+5.61+0.41+9.79.51+1.624.39+0.040.071.64
22W28523.625.123.424.9+1.57+6.77.4523.94.786.711.34+7.18+2.11+0.58+9.879.43+0.132.77+0.030.031.23
22W27523.924.123.323.4-0.51-2.133.37173.394.770.95+2.71+0.01+0.51+3.239.33-0.352.64-0.0300
22W26523.423.923.123.9+0.34+1.443.2415.53.094.290.86+2.27+0.01+1.76+4.039.31-0.092.99-0.050.031.14
22W25523.423.823.123.5-0.04-0.182.8816.43.284.540.91-0.21-0.33+0.07-0.489.27-0.063.07-0.10.082.6
22W24523.92423.523.6-0.3-1.241.9513.62.733.810.76-2.42-0.08+0.16-2.339.27-0.123.13+0.10.185.87
22W234242423.523.9002.3122.65.666.321.58-0.32-0.32+0.06-0.589.303.26+0.010.082.61
22W22523.72423.423.9+0.25+1.082.3318.93.775.281.06+0.11+2.8+0.37+3.299.33-0.443.26+0.010.072.21
22W21522.923.622.723.6+0.93+4.114.1116.73.354.570.91+2.98-0.11-0.1+2.779.29-0.323.7-0.050.071.78
22W20523.423.422.222.7-0.81-3.435.0527.25.447.311.46+0.02-0.050-0.0410.1-0.084.02+0.010.122.86
22W19423.723.823.423.5-0.25-1.071.6110.82.73.010.75-1.59+0.16-0.04-1.4710.1+0.134.09+0.040.12.57
22W1852424.123.723.7-0.47-1.931.5818.63.735.231.05-0.88-0.01-0.42-1.3110.2+0.133.96+0.040.071.72
22W1752424.323.924.2+0.13+0.531.5811.72.353.330.67+2.63-0.01-0.17+2.4510.2+0.153.83+00.020.6
22W16524.124.323.824.1002.1116.43.284.660.93+1.6-0.01-0.15+1.4410.1+0.083.68+00.020.6
22W15324.224.42424.1-0.21-0.871.5711.93.973.41.13+1.67-0.32-0.17+1.1810.1+0.073.6+00.020.56
22W14524.224.824.224.3-0.13-0.522.2612.12.423.490.7+2.63-0.03+0.09+2.6910.1-0.123.53+0.020.020.54
22W13524.924.924.424.4-0.72-2.871.8512.22.443.540.71+0.17+0+0.12+0.2910+0.013.65+000.05
22W12524.225.12425.1+1.06+4.44.9319.53.95.651.13+5.84-0.7-0.15+4.9810-0.153.64000
交易
週別		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
22W11524.524.523.824.1-0.68-2.742.9122.64.516.421.28-8.49-0.02-0.29-8.89.93+0.343.8-0.0200.13
22W1042525.124.524.8-0.3-1.182.03174.254.991.25-1.53-0.01+0.11-1.4310.1-0.153.45-0.50.030.84
22W0952525.124.525.1+0.08+0.342.21234.596.71.34+1.88+0.01-0.24+1.6510.1-0.713.61+0.510.5314.7
22W08524.725.124.425+0.25+1.033.0921.74.336.351.27+7.11+0+0.27+7.3910+0.324.31-0.020.020.42
22W07524.124.823.924.7+0.59+2.463.6920.14.015.761.15+0.6-0.01+0.17+0.769.91-0.213.99-0.030.040.88
22W05324.224.223.724.1-0.08-0.351.9315.85.274.461.49-2.1-0.23-0.28-2.619.88+0.044.21-0.040.061.47
22W04524.724.824.124.2-0.59-2.392.7428.85.778.311.66-4.24-0.26-0.33-4.829.92-0.224.17+0.080.12.42
22W03524.82524.724.8-0.08-0.341.1910.82.163.170.63+2.5-0.17-0.09+2.249.99-0.154.39+0.010.020.5
22W02525.125.124.824.9-0.21-0.841.3512.12.433.560.71+1.37-0.58-0.15+0.639.95-0.474.54+00.010.2
22W01424.925.224.825.1+0.17+0.681.5311.82.943.480.87+2.310+0.13+2.439.94-0.055.0100.010.14
21W52524.82524.724.9+0.21+0.861.0310.52.13.070.61-0.29+0.03-0.13-0.399.9-0.095.07-0.010.010.2
21W51525.325.324.724.7-0.51-2.022.5227.65.518.081.62-9.5+0.04+0.05-9.429.9+0.135.16+0.010.020.33
21W50525.125.424.825.2+0.08+0.342.1918.23.645.411.08+0.330+0.06+0.3910.1-0.445.1300.010.18
21W49525.125.624.825.1-0.34-1.33337.87.5611.22.25-0.09+0.07+0.07+0.0610.1-0.455.57-0.010.010.18
21W485252624.925.5+0.55+2.214.4247.19.4114.22.83+7.87+0.02-0.3+7.5910.1-0.226.01+0.020.020.35
21W47524.825.224.624.9+0.17+0.682.430.46.088.891.78+1.19+0.07+1+2.269.91+1.416.23000.02
21W46524.624.924.524.8+0.13+0.521.5519.73.945.751.15+1.13+0.28+0.21+1.629.9+0.184.83000.08
21W45524.724.824.424.6001.3817.83.565.151.03-0.92+0.02+0.08-0.839.88+0.174.6500.010.15
交易
週別		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
21W44524.824.924.424.6-0.21-0.851.8814.72.944.270.85+0.210+0.09+0.39.9+0.084.49+0.010.010.2
21W4352525.124.724.8-0.04-0.171.714.72.944.320.86+3.33+0.87+0.11+4.319.89+0.024.4-0.0100.05
21W42424.524.923.924.9+0.21+0.863.9514.53.634.211.05+2.91+0.06+0.07+3.049.83-0.24.39-0.010.010.18
21W41524.824.924.424.7-0.08-0.342.0520.74.146.011.2+1.3+0.3-0.04+1.569.79+0.174.58-0.050.020.41
21W40525.425.424.724.8-0.64-2.53.0116.43.284.850.97-4.67+0.63-0.17-4.219.76+0.314.41-0.010.071.63
21W39324.825.424.525.4+0.64+2.573.615.15.054.461.49-2.69+3.1-0.29+0.129.84-1.214.1-0.130.092.1