≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8033 雷虎 (還原股價) / K線圖(周)

8033 雷虎

日期: 09/29
成交價昨收漲跌價漲跌幅振幅開盤最高最低
169168.5+0.5+0.3%2.67%168.5173168.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,5662.67億2,008780股/筆170.48.55331.4-13.15
昨日張數昨日金額昨日筆數昨日均張昨日均價昨漲跌價 (幅)
1,1831.99億1,744678張/筆168.10 (0%)

連續漲跌: 首日上漲  ( +0.5元 / +0.3%)

財報評分: 最新40分 / 平均41分

上市指數: 47631.96 (-392.64 / -0.82%)

新聞及公告

• 國際塑橡膠工業展9/15登場 漢翔、雷虎分享產業前瞻技術與產業實務 (Anue鉅亨 08/27 18:35)

• 〈台股盤後〉台積電翻黑雖有塑化及光學撐盤 未能站穩4萬6收45975點 (Anue鉅亨 08/27 14:05)

• 〈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)

• 係因雷虎有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解。 (公告訊息 08/18 16:28)

• 上市2檔「抓去關」新入列　軍工股雷虎明起處置到8／24 (ETtoday新聞雲 08/17 18:03)

• 115年度總預算三讀 634億元無人機預算全過關 經部喊話2030年產值破400億元 (Anue鉅亨 08/15 03:03)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 〈台股盤後〉 開高走低跌210點失守4萬6大關 周線大漲1585點連2紅 (Anue鉅亨 08/14 14:32)

• 國民黨團放行無人機預算！　軍工概念股6檔拉漲停 (ETtoday新聞雲 08/14 13:17)

• 台積電最後一單爆1.7萬張拉漲20元收最高2415　台股收漲397點 (ETtoday新聞雲 08/12 13:34)

• 雷虎董事會決議通過對子公司科建鋁船現金增資認股 (公告訊息 08/11 15:11)

• 雷虎董事會重要決議事項 (公告訊息 08/11 15:09)

• 雷虎出售股權仲裁案及資金貸與訴訟案進度說明 (公告訊息 08/11 15:08)

• 雷虎董事會通過2026年度第二季合併財務報告 (公告訊息 08/11 15:07)

• 雷虎2026年第二季財務報告董事會召開日期為2026年8月11日 (公告訊息 08/03 18:58)

• 台股飛升！收漲3186點破紀錄　台積電收漲停價2425 (ETtoday新聞雲 07/31 13:35)

• 都關禁閉了還跌 今26檔同遭處置 被動元件3檔齊跌停 新關進來3檔綠燈閃爍 (Anue鉅亨 07/30 12:32)

• 快訊／台股3檔「抓去關」　下周一起處置至 8/7 (ETtoday新聞雲 07/24 18:14)

• 澄清媒體報導 (公告訊息 07/24 17:21)

• 【量大強漲股整理】【警告散戶】台股大反彈你又被洗下車了？【6505台塑化】⊕！【1810和成】⊕【3576聯合再生】+6%，軋空手行情才剛開始嗎? (Anue鉅亨 07/21 17:33)

• 澄清媒體報導：雷虎承攬陸軍採購案晶片原產地確為法國，已依法申請履約爭議調解（調解案號：調1150235號） (公告訊息 07/15 19:02)

• 【量大強漲股整理】破解韓國暴跌的恐怖秘密！【8033雷虎】再創新高，【3374精材】+74%會員賺翻後，接棒的主流?! (Anue鉅亨 07/14 17:26)

• 無人機指標雷虎股價飆新高　董事會2決議衝刺軍工設備 (ETtoday新聞雲 07/14 16:44)

• 〈台股盤後〉抗住盤中1726點崩跌 跌點縮至642點仍失守4萬5大關 (Anue鉅亨 07/14 14:27)

• 無人機條例拼審查闖關　雷虎帶飛5檔航太軍工股漲停 (ETtoday新聞雲 07/13 12:04)

• 〈台股開盤〉颱風後補漲跳近千點躍過月線 法說行情發威拚站穩4萬6 (Anue鉅亨 07/13 09:42)

• 〈熱門股〉和成轉型卡位切入軍工材料 外資由賣轉買周漲2.58％ (Anue鉅亨 07/12 09:46)

• 〈台股開盤〉南亞漲停 漲逾300點受制月線反壓翻黑回測4萬5 (Anue鉅亨 07/08 09:44)

• 【量大強漲股整理】【台股震撼彈】【2305全友】+70%漲完換誰？驚見下一檔噴發神股在哪?!接棒訊號已出現?! (Anue鉅亨 07/06 17:35)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

• 雷虎2026年度現金增資股款催繳期間屆滿暨催繳股數發放公告 (公告訊息 07/03 17:47)

• 無人機題材、軍工股噴出8檔漲停　雷虎不畏處置飆9% (ETtoday新聞雲 07/03 11:57)

• 5檔「抓去關」新名單　載版股景碩明起處置到7／16 (ETtoday新聞雲 07/02 18:04)

• 〈台股開盤〉逾千跌點回測4萬6後跌幅收斂 機器人、無人機聯歡齊嗨 (Anue鉅亨 07/02 10:20)

• 〈台股盤後〉台積電拉尾盤收2505元 3天連漲2447點保送上4萬7 (Anue鉅亨 07/01 14:17)

• 雷虎挾「無人機國家隊」連2根漲停　獲利開獎「單月虧損」 (ETtoday新聞雲 06/30 17:24)

• 外資、融資、成交量三大指標，決定下一波行情方向 (Anue鉅亨 06/30 10:48)

• 〈台股盤後〉電子權值股反彈 漲428點但收復月線失利 差一點點站回4萬5 (Anue鉅亨 06/29 14:11)

• 恐慌殺盤正是機會！AI趨勢未變，下一波財富重分配開始 (Anue鉅亨 06/29 10:36)

• 〈台股開盤〉漲逾600點站回4萬5挑戰月線 無人機預算規模拉高題材起飛 (Anue鉅亨 06/29 09:44)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

8033 雷虎 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第40週 交易資料統計

共1,116周｜股價已還原
周成交價: 169元 (+0.5元/ +0.3%)成交均張: 1,566張/日成交均額: 2.67億元/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14高
-
首日上漲
(+0.5元/ +0.3%)
第271高
近2周新高
第92高
近2周新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
169元		3日
09/23
~09/29
5日
09/21
~09/29
10日
09/14
~09/29
1個月
08/31
~09/29
3個月
07/01
~09/29
半年
04/01
~09/29
1年
'25/09/30
~09/29
2年
'24/09/30
~09/29
3年
'23/10/02
~09/29
5年
'21/09/30
~09/29
10年
'16/09/30
~09/29
15年
'11/10/03
~09/29
20年
'06/10/02
~09/29
今年
01/02
~09/29
起算價17017217219017013614059.658.714.89.9910.628.7145
漲跌價-0.5-3.5-3.5-20.5-0.5+33+29+109+110+154+159+158+140+24
漲跌幅-0.29%-2.03%-2.03%-10.8%-0.29%+24.3%+20.7%+184%+188%+1042%+1591%+1490%+488%+16.6%
振幅3.54%5.22%6.96%14.2%74.9%110%116%374%380%1745%2661%2502%926%103%
成交張數4,1957,7031.86萬5.56萬48.8萬78.5萬156萬330萬394萬581萬690萬756萬830萬110萬
成交金額7.1億13.1億31.7億98.1億960億1,395億2,526億4,137億4,574億5,398億5,547億5,632億5,808億1,883億
週轉率2.55%4.68%11.3%33.7%296%477%950%2006%2392%3528%4192%4593%5041%669%

* 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
26W401168173168169+0.5+0.32.671.571.572.672.67-0.050+0-0.053.94-0.086.4800.253.81
26W394175176167168-4-2.325.226.141.5310.52.61-0.3900-0.393.97+0.056.57-0.030.253.81
26W385173178166172006.9610.92.1718.63.71+0.360-0.02+0.354.24-0.616.52+0.190.284.34
26W375178182170172-3.5-1.996.8216.23.2428.55.69-1.35-0.01+0.01-1.354.02-0.167.12-0.040.091.26
26W365188192172176-13.5-7.1211.120.84.1637.97.59-1.570-0.04-1.624.92-1.737.28-0.180.131.78
26W355188212174190+4+2.1620.270.614.113827.5-3.740-0.11-3.855.04+1.699.01+0.190.313.39
26W345206214176186-16-7.9418.436.87.357214.4-3.580-0.08-3.666.54+0.327.32-0.250.121.63
26W335178202162202+16.5+8.9221.155.11110020-9.280+0.38-8.99.07+1.087+0.280.375.23
26W325170191168185+20+12.114.24.430.898.081.62+0.25-0.01-0.07+0.1714.1-0.255.91-0.040.091.5
26W315187187145165-22-11.822.57.441.4912.32.47+1.16+0.02+0.03+1.2114-1.56.17-1.10.132.11
26W305219237182187-32-14.625.110621.221643.2-4.14+0.34-0.03-3.8313.5-0.267.67+0.621.2316
26W295235272219219-8-3.5223.330.46.077615.2-1.01+0.07-0.23-1.1716-0.777.93-0.140.617.68
26W284217239200227+22.5+1119.131.87.9469.717.4+3.280-0.29+2.9916.8-0.928.7+0.130.758.64
26W275146204144204+64+45.642.713927.724949.7+18.80+0.53+19.416.3+2.289.62+0.590.626.46
26W265137147136140+11+8.498.1129.65.9241.88.37+1.950-0.97+0.975.0807.34+0.010.030.42
26W254131131124130005.418.82.211.22.8+0.210-0.86-0.654.06+0.187.34-0.020.020.34
26W245123136123130-5-3.729.6711.82.3615.33.06-0.370+0.04-0.333.88-0.567.16-0.080.050.67
26W235146148132134-8.5-5.9411.2183.5924.84.96-3.560-0.23-3.793.54+0.347.72+0.070.131.66
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
26W225139146134143+5+3.627.9718.83.7526.15.22+1.760-0.18+1.585.53+0.097.38-0.030.060.77
26W215140142132138-2.5-1.787.8318.83.7525.55.1-30-1-44.17+0.17.29+0.010.081.15
26W205146148138140-18.5-11.66.2925.95.1736.97.38-5.330-0.49-5.815.8-0.817.19+0.070.070.97
26W195144164144159+15+10.413.527.85.55438.6+5.140+0.01+5.159.32-0.088-0.0500.04
26W184156156141144-10.5-6.810133.25194.75-0.570+0.04-0.536.04-0.038.08-0.160.050.67
26W175150160145154+6.5+4.3910.139.87.9661.712.3+2.850+0.19+3.046.91+0.388.11+0.110.222.65
26W165130151130148+18+13.816.524.34.8634.86.96+2.670-0.11+2.555.62+0.087.73+0.060.11.32
26W154136138128130-4-2.997.468.522.1311.32.83-0.340-0.44-0.783.82-0.177.6500.040.59
26W144136148133134-4.5-3.2510.810.72.68153.74-0.620+0.03-0.583.86-0.177.8+0.010.050.67
26W135150162136138-13.5-8.8816.822.54.51346.8-0.140-0.09-0.244.03-0.297.97-0.210.040.54
26W125142154141152+10.5+7.429.199.771.9514.62.92+1.330-0.06+1.274.06-0.568.26+0.250.253.04
26W115140145134142-9-5.987.313.420.684.770.95+0.50-0.08+0.422.64-0.728.81-0.0800.06
26W105172174145150-10.5-6.521850.310.180.416.1-5.970-0.14-6.122.31+0.199.53-0.470.090.92
26W094156164154161+13+8.786.76358.765614+7.070+0.14+7.216.11-0.059.34+0.030.565.94
26W073140149135148+11.5+8.4210.311.73.8916.75.56+0.770-0.04+0.732.16-0.279.39-0.050.535.6
26W065140147132136-9-6.199.9718.93.7826.25.23-0.770-0.31-1.081.62-1.989.66+0.010.586
26W055155166144146-6-3.9614.935.87.1755.911.2-2.750-0.72-3.472.01+0.6911.6-0.180.574.9
26W045151157145152+1+0.667.976.461.299.751.95+0.670+0.35+1.033.71-0.8210.9-0.290.756.85
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
26W035150162148150-0.5-0.339.2742.38.476613.2+1.790+0.32+2.113.25-0.7411.8+0.221.048.87
26W025148166142151+6+4.1416.968.413.710621.2+1.020+0.28+1.32.22+1.8312.5-0.040.826.59
26W014149162144145-1-0.681242.410.66416-0.90-0.08-0.981.48+0.3510.7-0.020.868.1
25W524144158141146+1.5+1.0411.8481271.617.9-1.460-0.21-1.661.71+0.9210.3-0.020.888.53
25W515138145136144+6+4.336.869.871.97142.81+0.60-0.04+0.563.04+0.469.4+0.030.99.6
25W505136140131138+3+2.216.648.231.6511.22.24+0.050+0.07+0.112.72-0.58.94-0.130.889.79
25W495142147133136-5-3.569.9640.18.0156.111.2-2.180+0.07-2.112.68+0.449.44-0.05110.6
25W485114152113140+29.5+26.634.794.318.913126.2+0.90-0.31+0.594.14+1.189+0.41.0511.7
25W475118118110111-8.5-7.117.5320422.74.54+1.420-0.12+1.33.63-0.037.82-0.080.668.37
25W465132132117120-12-9.1311.825.45.0931.16.23-0.30-0.07-0.372.87-0.267.85-0.130.739.32
25W455117141116132+14.5+12.420.968.213.692.918.6-1.73-0.03-0.26-2.023.16+0.458.11+0.20.8610.6
25W445123126115117-4-3.318.6815.63.1218.73.73-0.250-0.11-0.353.22-0.427.66-0.060.668.62
25W434134134117121-12-9.0212.45.951.497.411.85+0.430+0.64+1.073.66-0.558.07-0.220.728.92
25W425135154132133-8-5.6715.643.38.6561.912.4-2.14+0+0.21-1.923.44-0.798.62-0.420.9410.9
25W413156156134141-15-9.6214.140.513.558.619.5-5.54+0.03-0.72-6.244.61+1.649.41-0.151.3614.4
25W404142156138156+16+11.412.56.281.579.52.38-0.830+0.1-0.737.36-0.237.77-0.051.5119.4
25W3951401541381400011.410.92.18163.21-0.070+1.21+1.147.94-1.258-0.491.5619.5
25W385163171140140-25.5-15.418.795.919.214629.2-0.580+0.54-0.058.11-1.519.25-0.082.0522.2
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
25W375182191162166-11.5-6.516.447.59.58316.6-3.760-0.66-4.428.19+1.7310.8-0.022.1319.8
25W365173178154177+7+4.1213.816.83.3627.95.58+1.370+1.06+2.4310.7-1.39.04-1.12.1423.7
25W355138184137170+36.5+27.335.215330.725951.9-2.170-1-3.1710.1+0.7910.3+1.123.2531.4
25W345123141115134+14+11.721.854.210.872.414.5-2.480+0.72-1.7711.2-0.729.55-0.442.1322.3
25W335102120102120+18.5+18.317.3163.217.93.57-0.070+1.63+1.5613-1.1210.3-0.412.5624.9
25W32598.511297.7101+3.9+4.0214.745.39.0646.99.38-0.160+0.81+0.6513+1.0611.4-0.152.9726.1
25W3157899.27497.1+20.7+27.13334368.730561.1+9.90+0.48+10.413.4+4.1610.3+2.333.1230.2
25W30564.576.46276.4+11.8+18.322.31352796.819.4+6.420+0.58+77.64+3.156.17+0.730.7912.9
25W29565.466.662.564.6+0.1+0.166.36183.611.62.32-1.020-0.1-1.123.4-0.043.02-0.010.072.19
25W28564.565.561.264.5+4.4+7.327.15265.1916.53.3+3.860+0.23+4.14.01+0.543.06+0.050.072.35
25W27560.76259.560.1-0.6-0.994.125.751.153.470.69-0.31-0.19-0.02-0.511.63-0.122.5200.020.79
25W26565.266.560.160.7-2.1-3.3410.231.56.3119.93.98-1.60-0.04-1.631.69-0.362.6400.020.83
25W25562.468.261.962.8+1.5+2.4510.356.811.436.77.33+1.130+0.22+1.352.46+1.28300.020.83
25W24560.264.96061.3+1.3+2.178.1719.23.8411.92.39+0.40-0.01+0.41.59+0.821.72+0.010.021.45
25W23557.86257.460+2.4+4.177.9914.42.898.621.72-0.450+0.01-0.441.3+0.610.9+0.010.011.22
25W22458.659.457.557.6-1-1.713.244.341.082.530.63-0.010+0.01+01.36+0.270.3000
25W21564.264.658.658.6-5.1-8.019.4210.52.16.421.28-0.270-0.05-0.321.26+0.020.02000
25W20563.565.56363.7-0.6-0.933.8915.43.079.831.97+0.10+0.02+0.121.3400000
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
25W19564.6666164.3+0.4+0.637.8240.68.11265.2-1.0600-1.061.1600000
25W18460.265.559.563.9+3.7+6.159.9718.64.6611.72.93+0.220+0.04+0.261.7400000
25W17559.462.856.560.2+0.6+1.0110.613.22.657.841.57-0.090-0.03-0.131.4300000
25W1655665.75659.6+4.1+7.3917.519.93.9812.32.47-1.190-0.01-1.21.1200000
25W155595948.955.5-10-15.315.48.211.644.380.88+0.13+0.03-0.28-0.131.7700000
25W14365.667.561.665.5-2.9-4.248.636.32.14.061.35+0.030-0.09-0.061.6500000
25W13570.574.966.668.4-2.1-2.9811.860.11243.48.68+0.13+0.05-0.27-0.091.3900000
25W12565.274.564.870.5+5.3+8.1314.984.616.959.611.9+0.36+0.1+0.43+0.891.2800000
25W11566.168.963.865.2+0.1+0.157.83183.6122.39-0.020+0.02+01.0400000
25W1056567.163.465.1+0.4+0.625.728.481.75.541.11-0.10-0.12-0.221.0300000
25W09468.569.764.764.7-3.3-4.857.357.191.84.791.2-0.010-0.08-0.091.100000
25W08570.372.566.768-0.6-0.878.4528.55.6919.73.94-0.460-0.01-0.461.100000
25W07564.968.662.168.6+2.4+3.639.8213.32.668.631.73+0.140+0.01+0.141.5100000
25W0656770.566.266.2-2.4-3.56.2713.62.719.261.85+0.340+0.08+0.421.4200000
25W04366.472.665.268.6+2.7+4.111.220.66.8514.24.74-0.210-0.07-0.281.1800000
25W03563.6676265.9+3.4+5.4485.331.073.460.69+0.060-0.09-0.031.3300000
25W02568.969.26162.5-6.2-9.0211.99.821.966.411.28-0.360+0.04-0.321.2800000
25W0146575.46568.7+5.4+8.5316.4116298320.7-0.840+0.17-0.671.5300000
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
24W52558.265.65863.3+5.3+9.1413.1305.9918.73.74+0.820+0.13+0.952.1200000
24W51556.860.856.558+1.2+2.117.5711.52.296.81.36+0.450+0.02+0.471.5500000
24W50558.36155.656.8-1.3-2.249.2911.72.336.821.36000-0.011.2300000
24W49557.761.657.358.1+1.1+1.937.5410.92.196.491.3-0.010+0.01+01.2400000
24W48554.561.854.557+2.4+4.413.420.14.0211.82.37-0.220+0.04-0.181.2400000
24W47555.355.353.854.6-0.7-1.272.712.410.481.310.26+00+0.03+0.031.400000
24W46558.559.355.155.3-2.7-4.667.243.660.732.10.42+0.230-0.08+0.151.400000
24W45556.964.955.958+2.1+3.7616.111.72.336.981.4+0.010+0.01+0.031.2400000
24W44458.358.35555.9-2-3.455.71.970.491.110.28-0.1300-0.131.2300000
24W43557.359.356.857.9+0.7+1.224.374.130.832.40.48-0.060-0.02-0.081.3200000
24W42560.862.957.257.2-0.8-1.389.838.511.75.091.02-0.550-0.02-0.571.3600000
24W41458.661.257.658-0.4-0.686.164.91.222.910.73+0.210+0.03+0.241.7400000
24W40359.66258.458.4-1.2-2.016.043.451.152.060.69-0.2800-0.281.600000
24W39559.863.45959.6+3.1+5.497.7920.24.0412.32.46-1.490+0.04-1.461.7900000
24W38456.559.355.556.5+1.7+3.16.936.151.543.520.88-1.150+0.01-1.142.8400000
24W37554.856.153.154.8-0.5-0.95.424.210.842.280.46+0.300+0.293.6400000
24W36559.859.854.655.3-3.9-6.598.785.061.012.880.58+0.330+0+0.333.4400000
24W35560.861.459.259.2-0.3-0.53.75.791.163.490.7-0.220+0.01-0.213.2100000
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
24W3456767.258.559.5-6.9-10.413.1152.999.261.85-0.410+0-0.413.3600000
24W3356568.464.166.4+3.4+5.46.839.861.976.571.31+1.10-0.03+1.073.6500000
24W32568.869.25563-3.6-5.4121.315.53.19.721.94+0.520-0.03+0.52.8800000
24W31569.369.963.166.6-2.7-3.99.8111.42.287.631.53+0.830-0.01+0.822.5100000
24W30369.572.667.569.3+1.3+1.917.510.33.437.232.41+1.600+1.61.9200000
24W29568.174.166.9680010.615.83.1511.12.21-0.270+0.01-0.260.800000
24W28569.972.267.968-0.6-0.876.279.371.876.51.3-0.860-0.02-0.880.9900000
24W27572.372.467.968.6-3-4.196.287.791.565.391.08-0.560+0-0.551.5900000
24W26568.873.568.271.6+3.8+5.67.8213.72.749.721.94+0.3200+0.321.9800000
24W25568.571.96767.8+0.3+0.447.2611.22.247.721.54-2.30+0.02-2.281.7500000
24W24473.273.86667.5-5.1-7.0210.711.72.928.022.01-1.200-1.23.3700000
24W23573.8787272.6-0.9-1.228.169.731.957.221.44-3.7100-3.714.2100000
24W22575.6767373.5-2-2.653.977.371.475.491.1+0.10-0.04+0.066.8100000
24W21582.282.473.275.5-6-7.3611.342.78.5333.16.63-0.560-0.06-0.626.7400000
24W20576.882.873.881.5+4.7+6.1211.7387.6130.16.01+7.450+0.16+7.617.1400000
24W1957278.971.176.8+5.4+7.5610.917.13.4112.92.58-1.210-0.01-1.221.9100000
24W1847575.770.571.4-4-5.316.910.82.697.871.97+1.120+0.03+1.152.7600000
24W17578.98072.175.4-4-5.049.9521.24.24163.21+0.260+0.01+0.271.9700000
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
24W16577.78475.579.4+3.5+4.6111.2601248.49.68-0.7400-0.741.7900000
24W15572.481.268.575.9+2.9+3.9717.45110.238.37.67-0.6100-0.612.3100000
24W14367.773.467.173+7.9+12.19.6834.611.524.68.18+100+0.992.7300000
24W13559.77056.165.1+9+1624.850.910.232.36.46+0.430+0.01+0.442.0400000
24W12550.856.150.556.1+5.3+10.4118.231.654.430.89+0.5700+0.571.7300000
24W11551.653.350.650.8+0.2+0.45.343.680.741.90.38+0.030+0.01+0.041.3300000
24W10553.554.450.550.6-2.9-5.427.295.21.042.710.54-0.430+0-0.431.3100000
24W09451.854.351.653.5+1.9+3.685.234.751.192.540.64+0.320+0+0.321.6100000
24W08554.154.651.651.6-2.5-4.625.553.760.751.980.4-0.280+0.01-0.271.3900000
24W07253.154.652.454.1+1.3+2.464.172.11.051.120.56+0.410+0+0.411.5900000
24W06153.453.452.352.8+0.9+1.732.120.740.740.390.39-0.0400-0.051.300000
24W0555353.251.351.9-0.2-0.383.652.590.521.350.27-0.0600-0.061.3300000
24W04554.354.95252.1-1.9-3.525.373.290.661.760.35+0.090-0.03+0.071.3700000
24W0355959.953.554-3.5-6.0911.18.261.654.690.94-0.880-0.06-0.941.300000
24W02556.659.654.257.5+0.2+0.359.429.581.925.431.09+0.540-0.01+0.541.9200000
24W01456.257.455.157.3+0.9+1.64.083.490.871.960.49+0.160-0.06+0.11.5300000
23W52555.958.455.556.4+0.5+0.895.195.671.133.220.64+0.0900+0.091.4200000
23W51557.358.35555.9-1.4-2.445.764.190.842.360.47-0.110+0.05-0.061.3600000
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
23W5055758.85657.3+0.1+0.174.94.510.92.580.52+0.080+0.02+0.091.4300000
23W49556.159.255.857.2+1+1.786.056.21.243.560.710-0.14-0.04-0.191.3800000
23W48559.461.45656.2-2.6-4.429.185.971.193.450.69-0.520+0.06-0.461.3800000
23W47554.859.654.258.8+4.3+7.899.918.021.64.570.91+0.36+0.14+0.01+0.511.7400000
23W4655455.253.154.5+0.8+1.493.913.070.611.660.33+0.360+0.08+0.431.4900000
23W45556.357.853.653.7-2.6-4.627.463.50.71.940.39-0.1800-0.181.2400000
23W44557.2585456.3-0.9-1.576.993.740.752.090.42+0.220-0.04+0.181.3700000
23W43557.559.356.157.2-0.6-1.045.543.720.742.150.43-0.040-0.01-0.051.2100000
23W4256263.156.857.8-3.5-5.7110.35.91.183.510.7-0.040+0.05+0.011.2400000
23W41364.164.160.761.3+3+5.155.837.482.494.651.55+0.060-0.28-0.211.2700000
23W405606057.458.3-0.4-0.684.432.870.571.680.34-0.260+0.04-0.231.2300000
23W39459.361.458.258.7-0.9-1.515.373.690.922.20.55-0.080+0.05-0.021.4100000
23W3856264.25659.6-1.9-3.0913.39.341.875.621.12-0.010-0.01-0.021.4600000
23W37568.9716161.5-6.5-9.5614.722.14.4114.72.93-0.110-0.04-0.151.4700000
23W365656862.568+3.4+5.268.5111.82.377.71.54+0.280+0.03+0.311.5500000
23W35563.96961.464.6+1.7+2.712.125.85.16173.4+0.510+0.1+0.611.3500000
23W34553.165.551.962.9+10.4+19.825.924.14.8214.62.91-0.240+0.07-0.181.2700000
23W33557.457.451.952.5-4-7.089.736.61.323.560.71+0.620-0.01+0.621.4400000
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
23W3256061.15656.5-3.5-5.838.55.521.13.230.65-0.1300-0.13100000
23W31458.165.358.160+2.1+3.6312.4112.766.831.71-0.260-0.01-0.271.0500000
23W30563.563.557.857.9-5-7.959.068.991.85.361.07-0.370+0-0.371.2400000
23W29560.564.65662.9+2.4+3.9714.219.43.8711.72.33-0.270-0.01-0.281.4900000
23W2856868.358.760.5-7-10.414.2142.88.811.76+0.50-0.09+0.411.6800000
23W27568.772.166.267.5-0.9-1.328.6313.62.739.531.91+0.160+0.09+0.251.3400000
23W2657071.667.568.4-1.9-2.75.839.971.996.921.38-0.220+0.01-0.211.2200000
23W25369.975.569.970.3+0.6+0.868.0317.55.8412.74.24-0.430+0-0.431.3700000
23W245737365.569.7-2.5-3.4610.416.53.311.52.29+0.140+0.01+0.151.6800000
23W2357075.669.272.2+3.1+4.499.2625.15.0118.43.68+0.490+0+0.491.5800000
23W22564.174.363.569.1+5.8+9.1617.122.14.4215.53.11-0.180-1.04-1.221.2400000
23W2156669.163.363.3-1.1-1.719.015.11.023.380.68-0.120+0.3+0.191.3600000
23W20564.965.962.164.4-3.9-5.715.566.431.294.090.82-0.070+0.78+0.71.4400000
23W19580.28266.768.3-9.7-12.419.673.414.753.910.8-0.950-0.73-1.681.4900000
23W18477807578+2.8+3.726.657.091.775.471.37+0.060+0.14+0.22.1600000
23W17569766975.2+5.5+7.89108.31.666.021.2+0.14-0.09+0.36+0.412.1200000
23W16576.685.267.969.7-2.2-3.0624.115230.411723.5-1.4-0.05-0.51-1.972.0200000
23W1555971.95971.9+13+22.121.919.33.8612.82.57-0.330+0.13-0.2300000
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
23W14258.26058.258.9+0.7+1.23.093.241.621.920.96+0.230+0.46+0.693.2300000
23W13561.464.955.258.2-0.8-1.3616.428.45.6817.43.47+0.9300+0.933.0700000
23W12559.362.557.959+0.6+1.037.8829.65.9217.83.55-2.39-0.010-2.42.4300000
23W11556.759.353.158.4+0.6+1.0410.7142.797.891.58-0.0800-0.084.2300000
23W10557635657.8+1.1+1.9412.337.87.5522.74.54+1.6400+1.644.2900000
23W09352.358.251.456.7+2.8+5.1912.628.59.515.75.22-3.1600-3.163.0600000
23W085455944.553.9+9.45+21.332.685.917.2469.2+5.0700+5.075.4400000
23W075494943.644.4-3.4-7.1111.435715.83.17-0.390-0.02-0.411.6200000
23W06541.847.841.847.8+6+14.314.528.95.79132.6+0.240+0.02+0.261.9100000
23W05539.444.139.441.8+2.75+7.031224.44.8810.32.06-0.26-0.010-0.271.7300000
23W032394038.439.1-0.25-0.644.074.162.081.630.81+0.21+00+0.211.9300000
23W02541.642.538.639.4-2.55-6.099.1913.12.635.371.07+0.3600+0.361.7700000
23W01442.844.841.541.9-0.85-1.997.619.64.898.42.1-0.420+0-0.411.500000
22W53543.244.540.642.8-0.05-0.129.11193.798.071.61-0.2500-0.251.8100000
22W52543.545.840.942.8-1.1-2.511124.74.9510.62.11+0.1500+0.14200000
22W51543.945.439.943.9-0.15-0.3412.442.28.4518.23.65+0.760+0+0.761.8900000
22W50541.848.441.544+3.05+7.4416.751.810.423.54.7-2.5700-2.581.3200000
22W495384636.641+2.5+6.4924.457.811.624.44.87-0.770+0-0.773.2600000
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
22W48542.349.638.538.5-3.5-8.3326.560.712.126.15.22-2.9300-2.933.8400000
22W47533.544.431.942+8+23.536.835.47.0713.32.66+0.4300+0.436.0500000
22W46533.136.430.334+3.9+1320.353.710.717.83.57+2.31+00+2.315.7200000
22W45521.230.120.630.1+9.1+43.34532.26.438.371.67+0.6100+0.613.9800000
22W44520.822.32021+0.5+2.4411.535.47.087.51.5+1.91+00+1.913.5300000
22W43517.620.817.220.5+2.55+14.220.118.63.733.570.71+0.83+0.170+12.0900000
22W42418.218.816.818-1.45-7.4710.38.872.221.560.39-0.4400-0.441.4600000
22W41517.819.717.619.4+1.25+6.8911.614.12.822.640.53-0.5300-0.531.7900000
22W40522.222.216.618.2-4.75-20.72429.45.875.771.15-2.4500-2.452.1900000
22W3952023.319.322.9+3.1+15.720.2326.46.741.35+0.0700+0.074.0400000
22W38518.520.918.319.8+1.8+1014.426.15.235.161.03+3.7400+3.743.9900000
22W37418.418.717.418-0.3-1.647.15.311.330.970.24-0.5200-0.521.1700000
22W36517.618.617.218.3+0.75+4.278.267.51.51.360.27+0.290-0.02+0.271.5600000
22W35517.918.217.417.6-0.65-3.574.673.40.680.60.12+0.2200+0.221.3300000
22W34517.318.41718.2+1.4+8.338.6310.52.091.880.38+0.1500+0.151.1700000
22W33516.717.216.516.8+0.3+1.823.943.010.60.510.1+0.0700+0.071.0500000
22W32516.816.91616.5-0.2-1.25.392.180.440.360.07-0.0700-0.07100000
22W3151717.416.716.7-0.35-2.054.112.080.420.350.07-0.2400-0.241.0500000
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
22W3051717.516.817+0.05+0.294.123.910.780.670.13-0.060+0-0.061.2400000
22W29516.917.116.417+0.1+0.593.853.270.650.550.11-0.4800-0.481.2300000
22W28516.817.216.516.9+0.05+0.34.154.410.880.740.15+0.140+0.01+0.161.5900000
22W27516.417.416.316.8+1+6.316.629.241.851.570.31-0.080+0.01-0.061.4800000
22W26517.217.215.115.8-1.35-7.8512.511.52.311.860.37-1.500-1.51.5400000
22W25518.619.417.217.2-1.55-8.271220.64.123.820.76-1.370+0-1.372.6700000
22W24518.819.318.218.8-0.1-0.535.576.821.361.290.26+0.0700+0.073.700000
22W23418.819.418.618.8004.249.22.31.750.44+1.200+1.23.7600000
22W22518.819.418.518.8+0.35+1.894.8617.53.513.310.66+1.5200+1.522.8500000
22W21517.418.517.418.5+1.05+6.026.38.221.641.480.3+0.2300+0.231.7100000
22W20517.91817.117.4-0.4-2.245.046.21.241.090.22+0.0200+0.021.5400000
22W19417.81817.617.8-0.4-2.192.474.41.10.780.2+0.0100+0.011.5200000
22W18517.818.516.718.2+0.25+1.391010.22.041.80.36-0.1300-0.131.5100000
22W175171816.418+1.05+6.199.146.971.391.210.24-0.0100-0.011.6100000
22W1651717.416.417+0.05+0.36.515.0110.840.17-0.6200-0.621.6200000
22W15317.317.316.316.9-0.5-2.875.752.770.920.460.15-0.050-0.01-0.062.0900000
22W14517.218.416.617.4+0.65+3.8810.710.42.081.830.37+1.090-0.31+0.772.1300000
22W13516.5171616.8+0.35+2.135.7930.60.490.1+0.3400+0.341.3100000
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
22W12515.916.615.816.4+0.65+4.135.712.910.580.470.09+0.5900+0.591.0500000
22W11516.216.215.415.8-0.45-2.785.253.180.640.50.1-0.050+0.02-0.030.6100000
22W10416.117.51616.2+0.25+1.579.0910.32.591.750.44-0.120+0.02-0.090.6400000
22W09515.916.415.616005.023.810.760.610.12-0.0600-0.060.7300000
22W08516.116.115.416-0.15-0.934.662.470.490.390.08-0.060+0.01-0.050.7800000
22W07515.616.415.416.1+0.65+4.216.152.620.520.420.08+0.110+0.03+0.140.8200000
22W05315.215.51515.4+0.05+0.323.251.60.530.250.08-0.2100-0.210.7400000
22W04515.115.91515.4+0.4+2.675.673.010.60.470.09-0.27-0.12+0.01-0.380.900000
22W03516.6171515-1.6-9.6412.34.070.810.640.13-0.020+0-0.011.100000
22W02517.317.616.416.6-0.6-3.496.694.560.910.770.15-0.5500-0.551.1200000
22W01417.217.61717.2+0.15+0.883.232.690.670.460.12+0.490+0.02+0.51.5300000
21W5251717.416.517005.574.650.930.790.16+0.1400+0.141.1600000
21W51517.418.216.917-0.4-2.297.165.971.191.040.21-0.450+0-0.451.0500000
21W50518.218.717.417.4-0.85-4.646.837.781.561.40.28+0.190+0+0.191.400000
21W49517.819.517.618.3+0.05+0.2710.112.92.582.410.48+0.090-0.01+0.081.2500000
21W48517.319.817.218.2+1.1+6.4115.5234.64.310.86+0.120-0.13-0.011.1800000
21W47516.418.416.317.2+0.75+4.5712.812.82.572.260.45-0.570+0.35-0.221.0900000
21W46517.218.616.316.4-0.8-4.6513.413.32.652.310.46-0.200-0.21.5200000
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
21W45517.818.41717.2-0.6-3.377.8711.62.332.050.41+1.0100+1.011.6700000
21W44518.819.117.617.8-1-5.327.9814.72.942.690.54+0.15+0+0+0.160.9100000
21W43519.92117.818.8-1.1-5.5316.347.39.469.121.82-0.25+0.120-0.130.7900000
21W42417.619.91719.9+2.6+1516.540.710.27.51.87-0.1100-0.110.9800000
21W41515.117.313.717.3+2.65+18.124.618.23.642.930.59+0.6300+0.631.0700000
21W40515.315.714.414.6+0.7+5.029.3219.13.832.90.58+0.3300+0.330.5900000