≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2633 台灣高鐵 / K線圖(周)

2633 台灣高鐵

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
25.625.85-0.25-0.97%2.13%25.625.7525.2
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6,6161.68億2,9282.26張/筆25.462.0120.982.63
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)
2,4046,253萬1,5911.51張/筆26.01-0.1 (-0.39%)

連續漲跌: 連4跌  ( -0.7元 / -2.66%)

財報評分: 最新55分 / 平均53分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 台股史詩級大崩盤 賴清德喊話：政府密切注意變化、籲國人勿荒 (Anue鉅亨 11/06 13:24)

• 因應9合1大選 交通部完成疏運整備 雙鐵共加開110班次 (Anue鉅亨 11/05 20:05)

• 台灣高鐵2026年第3季財務報告業經董事會通過 (公告訊息 11/04 16:25)

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

• 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)

2633 台灣高鐵 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第45週 交易資料統計

共518周
周成交價: 25.6元 (-0.7元/ -2.66%)成交均張: 3,874張/日成交均額: 1億元/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92低
近5周新低
連2跌
(-0.9元/ -3.4%)
第217低
近4周新低
第339高
近4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

結算價
25.6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20年今年
01/02
~11/06
起算價26.0526.326.3525.7525.826.5527.652930.2529.0519.35--28
漲跌價-0.45-0.7-0.75-0.15-0.2-0.95-2.05-3.4-4.65-3.45+6.25---2.4
漲跌幅-1.73%-2.66%-2.85%-0.58%-0.78%-3.58%-7.41%-11.7%-15.4%-11.9%+32.3%---8.57%
振幅4.22%4.94%5.5%5.63%5.62%7.91%15.9%15.3%20.8%31%149%--12%
成交張數1.36萬1.94萬5.03萬9.2萬25.1萬107萬167萬250萬337萬526萬1,336萬--151萬
成交金額3.5億5.01億13.2億24億65.2億275億437億665億927億1,484億3,963億--394億
週轉率0.24%0.34%0.89%1.63%4.46%19%29.6%44.4%60%93.5%237%--26.9%

* 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
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
26W45526.3526.525.225.6-0.7-2.664.9419.43.875.011-0.16-0.18+0.04-0.35.67+0.232.07-0.010.020.82
26W44426.626.6525.9526.3-0.2-0.752.6425.36.326.651.66-1.4-1.06+0.01-2.445.62+0.051.84-0.030.031.46
26W43426.3526.52626.5+0.15+0.571.918.84.74.931.23+6.08+0.97-0.13+6.925.63-0.071.8+0.030.063.06
26W42525.826.425.726.35+0.65+2.532.7224.34.866.331.27+16.2-3.81-0.04+12.45.55-0.361.8600.031.45
26W41425.8525.8525.5525.7-0.05-0.191.17133.243.330.83-0.83-4.210-5.045.302.2200.031.22
26W40425.725.925.4525.75+0.2+0.781.7616.34.074.171.04-6.02-2.73+0-8.745.31+0.242.2200.031.21
26W39425.7525.8525.525.55-0.2-0.781.3615.83.954.051.01-10.6+1.93+0.04-8.625.45+0.31.9900.031.56
26W38525.9526.125.725.75-0.3-1.151.5433.56.78.661.73-16.2+4.96+0.28-115.6+0.041.6900.032.01
26W37526.126.225.8526.05-0.05-0.191.3416.13.214.180.84-3.93+3.64-0.04-0.335.84+0.011.6500.042.18
26W36526.2526.325.926.1-0.15-0.571.52173.44.440.89-3.75+2.4+0.01-1.345.9-0.041.64+00.042.2
26W35526.126.452626.25+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
26W3452626.225.826.15+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
26W3252626.1525.6525.8-0.25-0.961.9224.24.836.241.25-7.71-2.03-0.85-10.66.15+0.011.71-0.010.031.75
26W3152626.625.726.05003.4530.76.148.021.6+12.3+0.57+0.36+13.26.23-0.081.7-0.010.042.24
26W30526.326.3525.826.05+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
26W29526.7526.8525.225.95-0.75-2.816.185110.213.22.64+9.15+3.07+0.06+12.36.12-0.051.76+0.10.15.62
26W28426.826.926.326.7-0.1-0.372.2422.45.595.941.49-7.06+1.97-0.08-5.165.9-0.051.81-0.0100
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
26W27526.3526.8526.0526.8+0.75+2.883.0751.610.313.62.73-23.8+20+0.22-3.616.02-0.321.86+0.010.010.65
26W26526.226.7525.6526.05-0.1-0.384.2190.918.223.74.75-39.9+49.2-10.2-0.986.43-2.082.17000.09
26W25425.726.625.526.15+0.7+2.754.3258.214.615.23.81-13.7+17.9+0.12+4.347.24+1.464.25+000.09
26W24525.225.825.125.45-0.05-0.22.7545.89.1611.62.33-4.38+0.15+0.07-4.167.48-0.032.8000
26W23525.225.852525.5+0.65+2.623.4253.110.613.52.7-4.67+0.88-0.03-3.827.55-0.692.83+000.04
26W22525.7525.824.824.85-0.95-3.683.8829959.874.614.9-50+4.09+0.07-45.88.33+0.913.52000
26W21525.6526.125.5525.8+0.1+0.392.1430.36.057.811.56-8.73-0.17+0.08-8.829.17-0.122.61000
26W20526.626.925.6525.7-0.85-3.24.71407.9910.52.09-17.3-0.28-0.26-17.89.31+0.242.72000
26W19526.5526.6526.2526.55+0.05+0.191.51265.26.871.37-1.62-0.04+0.04-1.619.59-0.042.48000
26W18426.526.726.2526.5-0.2-0.751.6922.35.585.91.47-1.89-0.05+0.07-1.879.5502.53000
26W17526.7526.926.2526.7-0.3-1.112.4128.95.787.681.54-4.25+0.06-0.08-4.289.54+0.072.53000.04
26W16526.82726.527+0.05+0.191.8621.24.245.681.14+1.23-0.04+0.13+1.339.53-0.022.46000.12
26W15426.652726.326.95+0.35+1.322.6319.24.815.111.28-3.99+0.01+0.39-3.589.45+0.052.48000.12
26W14425.8526.925.8526.6+0.45+1.724.0227.86.957.331.83-1.12+0+0.11-19.46-0.042.43+000.12
26W13526.126.525.826.15-0.2-0.762.6624.84.966.491.3-6.65-0.06-0.01-6.719.46-0.232.47000
26W12525.926.3525.7526.35+0.45+1.742.3228.35.677.411.48-8.4+0.01+0.17-8.229.49-0.072.69000
26W11526.126.4525.6525.9-0.6-2.263.02336.598.61.72-16.1+0.16-0.53-16.59.62+0.272.76+000.18
26W10527.2527.2526.3526.5-0.55-2.033.3334.46.889.21.84-11.5-0.08-0.46-129.85+0.252.49+000.08
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
26W09427.427.452727.05-0.1-0.371.6632.28.058.742.19-5.2-0.27+0.13-5.3310+0.082.24000
26W07327.1527.3527.0527.15+0.15+0.561.1113.64.543.711.24+0.32-0.01+0.25+0.5610.2-0.052.16000
26W06527.327.352727-0.35-1.281.2819.33.865.231.05-6.05-0.09-0.33-6.4710.2-0.022.21000
26W05526.9527.6526.8527.35+0.4+1.482.9731.36.268.511.7-4.77-0.07+6.3+1.4610.2-0.082.23000
26W04527.3527.426.9526.95-0.4-1.461.6534.56.99.351.87-16.1-0.13-0.21-16.410.3-0.122.31000
26W03527.9527.9527.327.35-0.65-2.322.3221.94.386.011.2-10.3-0.18-0.03-10.510.5+0.322.43000.04
26W02527.928.0527.528001.9623.54.76.541.31-2.84-0.12+0.04-2.9210.7+0.132.12000.05
26W01427.928.1527.7528+0.1+0.361.4310.62.652.970.74-0.35-0.06+0.23-0.1810.7+0.031.98000.05
25W52427.828.1527.727.9+0.05+0.181.629.512.382.660.66+3.01-0.05+0.09+3.0410.701.96000.15
25W51527.6527.8527.2527.85+0.15+0.542.1719.63.935.411.08-6.11+1.1+0-5.0110.6+0.161.96000.15
25W50527.5527.827.427.7+0.15+0.541.4517.83.564.910.98-6.65-0.07+0.19-6.5310.7-0.071.8000.17
25W49527.7528.0527.527.55-0.4-1.431.9716.63.334.640.93-3.6-0.64+0.01-4.2210.9-0.111.87000.21
25W48527.428.127.327.95+0.6+2.192.9319.43.885.391.08-1.64-0.05+0.12-1.5710.9+0.181.98+000.2
25W47528.228.4527.3527.35-1-3.533.8817.33.464.810.96-2.02+0.98-0.06-1.1111-0.051.81000.17
25W46528.429.228.1528.35+0.35+1.253.7534.76.949.941.99+15.3-0.08+0.12+15.311+0.141.86+000.27
25W45527.3528.2527.128+0.65+2.384.2203.995.541.11+9.72+0.05-0.07+9.710.7-0.391.73+000.23
25W44527.752827.327.35-0.25-0.912.5417.43.484.790.96-4.38-0.01+0.36-4.0310.6-0.092.12000.05
25W43427.3527.6527.327.6+0.25+0.911.287.141.791.960.49+2.110+0.04+2.1410.6-0.032.21000.05
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
25W42527.2527.526.827.35+0.1+0.372.5712.32.463.350.67-2.27+0.11-0.03-2.1910.6-0.022.23000.04
25W41327.827.827.227.25-0.55-1.982.1612.74.233.491.16-8.38+0.03+0.11-8.2410.6+0.12.26000.04
25W40428.128.2527.827.8-0.1-0.361.618.942.232.50.63+0.89+0.02+0.27+1.1810.8+0.022.16000.05
25W39527.9528.127.827.9+0.05+0.181.088.811.762.460.49+1.81-0.05+0.12+1.8710.8-0.042.15000.05
25W38528.128.1527.6527.85-0.25-0.891.7813.32.673.710.74-0.48-1.22+0.11-1.5810.7-0.12.18000.09
25W37527.8528.3527.8528.1+0.2+0.721.7913.82.773.880.78+6.13-0.1-0.37+5.6610.7-0.182.28+000.18
25W36527.627.9527.527.9+0.3+1.091.638.171.632.270.45+2.36+0.08-0.04+2.410.6-0.022.46000.08
25W35527.827.8527.627.6-0.1-0.360.914.22.843.920.78-1.63-0.04-0.03-1.710.6+0.042.48000.08
25W34527.628.127.627.7+0.1+0.361.8110.52.12.920.58+1.35-0.17+0.1+1.2810.6+0.022.44000.12
25W33527.9528.2527.627.6-0.35-1.252.3311.52.313.220.64+1.84+0.1+0.22+2.1710.602.41000.12
25W32527.227.9527.1527.95+0.7+2.572.949.481.92.630.53+4.98-0.06-0.14+4.7810.5-0.12.41+000.12
25W31527.3527.5527.0527.25-0.1-0.371.838.431.692.30.46+0.17-0.05+0.04+0.1610.4-0.022.52+000.08
25W30527.527.627.1527.35-0.15-0.551.6410.62.132.910.58-0.76-0.1+0.41-0.4410.4+0.022.53000.04
25W29528.6528.727.427.5-1.15-4.014.5419.83.975.551.11-5.9+0.5+3.41-1.9910.4-0.012.51+000.2
25W28528.8528.928.4528.65-0.2-0.691.5611.92.383.410.68-0.07-0.35+0.27-0.1510.6+0.012.52-0.0100
25W27528.7528.9528.2528.85+0.1+0.352.4310.92.193.130.63+0.74+0.01+0.08+0.8410.6+0.012.51-0.010.010.4
25W26528.5529.0528.5528.75-0.1-0.351.7312.12.413.480.7+1.37+0.82-0.41+1.7710.6-0.012.5-0.040.020.76
25W25528.7529.1528.5528.85002.0821.94.386.321.26+1.65+3.77-0.14+5.2910.5+0.072.51+0.010.062.31
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
25W24527.9528.8527.8528.85+0.95+3.413.5821.54.316.121.22+12-0.01+0.26+12.210.5-0.122.44+0.030.052.13
25W23527.527.9527.227.9+0.45+1.642.7313.92.783.830.77+2.05-0.03+0.04+2.0610.3-0.092.55+00.020.86
25W22427.6527.827.3527.45-0.15-0.541.6316.54.134.551.14+0.01-0.01-0.55-0.5510.3+0.012.64-0.030.020.79
25W215282827.327.6-0.4-1.432.513.22.643.640.73-0.21-1.86+0.07-2.0110.3-0.092.6300.052.01
25W20527.652827.5528+0.55+21.6415.93.184.410.88+3.36-0.05+0.3+3.6210.2-0.22.72-0.010.062.13
25W19527.32827.1527.45+0.25+0.923.1323.64.736.521.3+8.87+0-0.2+8.6810.2-0.242.9200.072.36
25W18426.7527.226.6527.2+0.6+2.262.0715.63.914.221.06+3.350+1.88+5.2310-0.123.17+00.072.31
25W17526.52726.1526.6+0.1+0.383.2123.34.656.21.24+4.25-0.01+0.04+4.289.96-0.013.28-0.010.072.13
25W16526.3526.926.126.5+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
25W15524.7527.2524.7526.45-0.75-2.769.196713.417.53.5+5.74+0.08-0.1+5.729.76+0.253.66+0.110.143.85
25W1432727.3526.6527.2002.5712.54.153.361.12-3.32+0.04-1.43-4.719.66-0.013.42+00.030.88
25W13527.227.4527.127.2+0.05+0.181.2911.82.363.230.65+0.06+0.02-0.15-0.069.72-0.023.4200.030.76
25W12527.227.5527.0527.15-0.15-0.551.8321.14.215.741.15-4.44+1.3+0.08-3.069.73-0.043.44+0.030.030.76
25W11527.627.726.927.3-0.3-1.092.919.93.985.421.08-2.73+0-0.53-3.269.8-0.073.49000
25W10527.6527.9527.4527.6+0.1+0.361.8217.13.434.760.95-0.4+0.43-0.01+0.039.8403.56000.03
25W09427.928.227.527.5-0.4-1.432.5115.83.954.41.1-3.320+0.23-3.19.85+0.043.56000.08
25W08528.328.327.8527.9-0.15-0.531.611.52.293.220.64+0.77-0.27-0.03+0.479.91-0.023.52+000.11
25W07527.8528.227.5528.05+0.2+0.722.3315.73.134.360.87+3.61-0.02+0.15+3.749.91+0.173.54000.08
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
25W06527.528.152727.85+0.5+1.834.221.34.265.871.17-0.23-0.04+0.07-0.29.88+0.063.3600.010.18
25W04327.227.4527.127.35+0.2+0.741.298.512.842.320.77+0.51-0.01+0.08+0.589.87-0.053.300.010.27
25W03526.5527.252627.15+0.55+2.074.721.74.345.771.15+3.91-4.22+0-0.39.88+0.153.36-0.050.010.3
25W02527.4527.7526.526.6-0.75-2.744.5735.77.149.661.93+2.05-14.8+0.12-12.79.81+0.123.21+0.050.061.75
25W01428.0528.127.327.35-0.7-2.52.8516.34.084.51.13+3.72-8.63-0.27-5.189.76+0.283.09-0.010.010.23
24W52527.7528.227.628.05+0.55+22.187.181.442.010.4+0.1-0.07+0.17+0.29.71+02.81+00.020.71
24W51528.1528.327.527.5-0.65-2.312.8420.24.045.621.12-7.81-0.42+0.07-8.159.72-0.542.81+0.010.020.57
24W50528.3528.628.1528.15-0.2-0.711.599.21.842.610.52-0.48-0.01-0.11-0.619.83-0.083.3500.010.3
24W49528.328.5528.1528.35+0.1+0.351.4213.62.723.840.77-3.59-0.98+0.11-4.469.84-0.083.43-0.020.010.29
24W48528.828.8528.2528.25-0.3-1.052.123.44.686.691.34-2.7-0.24+0.01-2.939.88+0.023.51+0.020.030.83
24W47528.729.0528.5528.55-0.15-0.521.7412.32.463.540.71-3.84+1.62+0.45-1.779.96+0.023.49000.14
24W46528.828.828.428.7-0.1-0.351.3917.33.464.940.99-4.21-1.02-0.36-5.610-0.033.47+000.14
24W45529.0529.228.828.8-0.1-0.351.3814.92.994.330.87-0.89-1.81-0.02-2.7210.1-0.473.51000
24W44429.1529.228.728.9-0.25-0.861.7215.73.924.551.14-4.12-0.39-0.17-4.6810.1-0.013.97+000.13
24W43529.429.42929.15-0.2-0.681.368.651.732.520.5-1.24-0.52-0.14-1.910.2+0.013.98+000.1
24W42529.229.3529.0529.35+0.15+0.511.0314.42.894.220.84-0.72-0.76+0.22-1.2710.2-0.163.98000
24W41429.529.529.129.2-0.3-1.021.3612.63.143.670.92-2.63-0.24-0.16-3.0410.204.14000.02
24W40329.7529.829.329.5-0.2-0.671.689.623.212.840.95-0.67-0.8-0.03-1.510.2+0.014.14+000.05
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
24W39529.829.8529.4529.7-0.1-0.341.3411.32.253.340.67+3.26-0.3+0.49+3.4510.2+0.034.13-0.0200.02
24W38429.629.829.429.8+0.2+0.681.35163.994.731.18+4.22-1.96-0.01+2.2510.2+0.084.1+0.020.020.41
24W37529.229.72929.6+0.2+0.682.3814.32.874.220.84+3.81-0.55-0.08+3.1710.1-0.024.02000.02
24W36529.729.7528.9529.4-0.5-1.672.6814.22.834.140.83-2.66-0.27-0.59-3.5210.104.04000.02
24W35529.4529.929.3529.9+0.55+1.871.8718.63.715.51.1+3.24+0.37-0.07+3.5310.1-0.144.04000.02
24W34529.930.0529.3529.35-0.5-1.682.3517.83.555.281.06+1.96+0.04-0.13+1.8710+0.394.18-0.0300.02
24W33529.230.1529.1529.85+0.65+2.233.4225.15.037.441.49+6.8+1.13+0.36+8.299.99-0.413.79+0.020.030.79
24W32529.529.628.629.2-0.65-2.183.3529.45.888.551.71-1.25+4.02-0.74+2.039.88-0.054.2+0.010.020.36
24W31529.929.9529.5529.85+0.1+0.341.3419.83.975.911.18+5.05+4.04-0.21+8.899.97-0.074.24000.02
24W30329.629.929.4529.75+0.1+0.341.52155.014.461.49+1.98+3.73+0.28+69.88-0.284.31000.02
24W29530.831.0529.529.65-1.1-3.585.0437.57.4911.22.24-8.26+4.46-0.05-3.859.8+0.444.59+000.02
24W28530.730.830.3530.75+0.05+0.161.4721.34.256.51.3+0.87+1.7-0.23+2.349.93-0.374.15000
24W27530.430.8530.230.7+0.3+0.992.1426.55.38.091.62-4.6+11.1+1.09+7.619.89+0.044.51000.11
24W2653030.5529.830.4+0.45+1.52.527.75.558.371.67-2.08+6.41+0.18+4.5110-0.064.47+000.11
24W2553030.129.829.95-0.05-0.17119.23.845.751.15-0.42-1.4+0.28-1.5410-0.164.53000.02
24W24430.230.229.830-0.15-0.51.3311.12.773.310.83-3.58+0.02+0-3.5610+0.34.68000.02
24W23529.9530.229.7530.15+0.15+0.51.5173.415.11.02-7.20-0.07-7.2810.1-0.024.38000.02
24W22530.0530.129.6530-0.05-0.171.530.36.069.061.81-12.2-0.05-0.32-12.510.2+0.334.4+000.05
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
24W21530.5530.653030.05-0.35-1.152.1419.93.996.031.21-5.75-0.12+0-5.8610.4-0.274.07000
24W20530.3530.5530.330.4+0.05+0.160.8227.15.418.231.65+0.36-0.09-0.09+0.1810.5+0.184.34+000.05
24W19530.1530.6530.130.35+0.3+11.8320.44.086.191.24+3.94-0.06+0.24+4.1210.5+0.124.17+000.02
24W18429.9530.1529.930.05+0.1+0.330.8312.83.213.850.96+3.180+0.16+3.3510.4-0.194.05000
24W17529.630.1529.5529.95+0.65+2.222.0516.43.294.910.98+4.08-0.03-0.41+3.6410.4+0.134.23000
24W16530.130.129.2529.3-0.85-2.822.8223.94.787.071.41-6.94-0.03-0.61-7.5810.3+0.124.11000
24W1553030.229.9530.15+0.2+0.670.8313.52.74.070.81-0.78-0.2+0.09-0.8910.4+0.123.98000
24W14330.330.3529.929.95-0.15-0.51.57.032.342.120.71+0.91-0.1+0.07+0.8910.4-0.063.86000
24W13530.2530.43030.1+0.15+0.51.3417.23.435.171.03+3.05-0.15+0.32+3.2210.4-0.363.92000
24W12530.130.329.729.95-0.4-1.321.9818.33.655.471.09-2.11-0.18+0.06-2.2310.4+0.284.28+000.07
24W1153030.3529.6530.35+0.45+1.512.3430.16.019.021.8+8.07-6.44+0.4+2.0410.5+0.444-0.0100
24W10529.930.229.6529.9001.8417.43.475.171.03-2.24-0.81-0.08-3.1310.3+0.063.5700.010.2
24W09429.3530.229.3529.9+0.5+1.72.8920.25.056.031.51+1.28-0.21+0.11+1.1810.4-1.413.500.010.2
24W08529.6529.6529.329.4-0.05-0.171.19142.84.120.82-3.75-0.22+0.3-3.6810.3+0.094.92-0.020.010.14
24W07229.629.729.329.45-0.3-1.011.349.854.932.91.45-3.54-0.23-0.52-4.2910.4+0.514.82+0.020.030.54
24W06129.5529.829.5529.75-0.1-0.340.841.941.940.580.58-0.53-0.04+0.01-0.5610.5-0.324.3100.010.16
24W05529.729.8529.5529.85001.019.691.942.880.58-2.87-0.23+0.1-310.5+0.24.6400.010.15
24W04529.7529.8529.529.85+0.15+0.511.189.671.932.870.57-2.12-0.16-0.12-2.410.5+0.084.4300.010.16
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
24W03530.2530.329.2529.7-0.55-1.823.4718.93.785.591.12-11.5-0.06+0.18-11.410.5-0.384.3500.010.18
24W02530.1530.3529.9530.25+0.1+0.331.336.791.362.040.41+0.15-0.01-0.49-0.3410.7+0.124.7300.010.17
24W01430.730.829.9530.15-0.55-1.792.7712.23.053.690.92-0.18-0.01-0.28-0.4710.7+0.324.61+00.010.22
23W52530.1530.730.1530.7+0.55+1.821.8214.62.924.460.89+6.9-0.17-0.89+5.8410.7-0.364.300.010.19
23W51530.3530.430.0530.15-0.25-0.821.1510.52.13.170.63-0.56-0.11-0.12-0.810.6-0.354.66-0.010.010.17
23W50530.330.8530.2530.4+0.2+0.661.9916.23.254.940.99+2.11-0.17-0.04+1.910.6+0.975.01+00.020.32
23W4953030.2529.9530.2+0.25+0.83111.72.353.540.71+2.15-0.59-0.26+1.310.6-0.054.0400.010.35
23W48529.9530.329.829.95+0.05+0.171.6720.64.136.21.24+0.65-1.52-0.28-1.1510.6+0.044.09-0.020.010.34
23W47530.330.4529.929.9-0.4-1.321.8212.52.53.780.76+1.96-0.07-0.07+1.8210.6+0.134.05+00.030.77
23W4653030.429.930.3+0.4+1.341.6714.32.854.30.86+2.86-0.11+0.28+3.0310.5+0.183.9200.030.71
23W45530.1530.329.8529.9001.5112.92.583.890.78+3.22+0.02-0.26+2.9810.5-0.463.7300.030.75
23W44529.3529.929.129.9+0.65+2.222.7415.83.164.670.93+2.15+0.1-0.11+2.1310.4-0.074.19+0.010.030.74
23W43529.629.729.129.25-0.35-1.182.0325.95.197.611.52-7.48+0.12-0.23-7.610.4-0.064.26+0.010.020.59
23W42530.330.429.629.6-0.8-2.632.6315.73.144.710.94-2+0.01+0.6-1.3910.5-0.124.3200.010.3
23W41330.430.553030.4+0.4+1.331.8312.24.053.681.23+2.13+0.01+0.16+2.310.6-0.064.4400.010.32
23W40530.230.429.830+0.05+0.17213.72.744.110.82-5.28+0.44-0.08-4.9210.5+0.084.5+00.010.31
23W39430.130.2529.8529.95-0.15-0.51.335.941.481.780.45-0.9+0.26-0.13-0.7610.6+0.064.4200.010.27
23W38530.631.129.830.1-0.7-2.274.2215.63.114.70.94-6.07+0.02+0.11-5.9410.6-0.064.36-0.010.010.3
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
23W37529.531.229.530.8+1.35+4.585.7729.55.991.8+1.75+7.72-0.4+9.0610.7-0.034.42+0.010.020.45
23W36529.9529.9529.229.45-0.5-1.672.516.93.3851-0.79+0.06-0.27-110.7+0.064.4500.010.25
23W35529.953029.329.95+0.1+0.342.35142.84.180.84-2.45+0.15+0.02-2.2810.7-0.034.39+00.010.25
23W34529.5530.129.329.85+0.5+1.72.739.821.962.910.58-2.6+0.08-0.02-2.5410.8+0.614.4200.010.23
23W33529.729.752929.35-0.45-1.512.5214.52.94.240.85-3.08+0.37-0.16-2.8710.8-1.883.81+0.010.010.34
23W32529.830.129.6529.8001.5113.92.794.160.83-5.2-0.51-0.65-6.3610.8+0.075.68-0.0100.07
23W31430.230.429.829.8-0.35-1.161.9917.74.435.321.33-3.57+0.01-0.1-3.6610.9+0.285.61+0.010.010.21
23W30530.1530.453030.15-0.05-0.171.4912.42.473.730.75-3.3-0.1+0.05-3.3510.9+0.185.34+000.09
23W29530.2530.553030.2-0.05-0.171.82173.395.131.03-5.67+1.34-0.3-4.6311+0.215.15000.06
23W28531.2531.330.230.25-0.8-2.583.5423.94.777.341.47-4.73+0.02-1.08-5.7911.1+0.514.94+0.010.010.16
23W27532.0532.453131.05-1.1-3.424.5125.95.198.231.65-7.16+0.02-0.2-7.3511.2-0.774.43-0.0100
23W26532.632.631.932.15-0.45-1.382.1517.53.55.631.13-2.49-0.17+0.39-2.2711.3-0.175.2-0.010.010.17
23W25332.4532.732.332.6+0.15+0.461.239.993.333.241.08-0.88-0.06-0.27-1.2111.4+0.35.3600.020.34
23W24532.932.932.2532.45-0.45-1.371.9820.84.156.741.35-2.38-1.93-0.02-4.3311.4-0.145.0700.020.36
23W2353333.0532.5532.9-0.1-0.31.5217.53.515.761.15+0.08-1.25+0.33-0.8411.4-0.225.2200.020.35
23W22532.63332.333+0.4+1.232.15326.410.42.08+2.62-0.22+0.44+2.8411.4+0.285.44-0.040.020.33
23W21532.6533.332.532.6002.4527.45.489.031.81+0.22+0.11+0.2+0.5411.4+0.475.16-0.010.061.11
23W20530.933.7530.932.6+1.7+5.59.2274.614.924.34.85+15.8+2.62+2.63+21.111.4+2.264.68+00.071.49
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
23W19531.231.2530.730.9-0.1-0.321.7713.12.634.070.81+1.53+0.08-0.11+1.511.1+0.072.4200.072.85
23W18430.9531.2530.931-0.05-0.161.1311.82.943.650.91+1.55+0.03+0.4+1.9811+0.322.3500.073.02
23W17530.8531.0530.631.05+0.2+0.651.4614.32.864.420.88+4.220+0.43+4.6611-0.082.03+00.073.49
23W16530.931.330.4530.85-0.05-0.162.7520.84.176.441.29+4.42+0.52-0.39+4.5510.9-0.442.12+00.073.22
23W15530.153130.130.9+0.75+2.492.9924.54.897.481.5+10.9+0.02+0.47+11.410.9-0.462.55+0.050.072.63
23W14230.3530.430.130.15-0.1-0.330.995.692.851.720.86+0.3+0.07+0.2+0.5710.7+0.153.0100.010.43
23W13530.0530.2529.830.25+0.2+0.671.515.13.014.530.91+6.4+0.04+0.37+6.8111.1+0.082.86+00.010.45
23W12529.630.129.430.05+0.65+2.212.3817.93.585.321.06+2.17+0.86-0.04+311-0.462.78+0.010.010.29
23W11529.83029.0529.4-0.5-1.673.18275.417.981.6-1.61+3.13-0.1+1.4310.9-0.243.25-0.0200
23W10529.5530.5529.5529.9+0.45+1.533.439.27.8511.82.37+6.99+0.06+0.2+7.2611-0.273.49-0.010.020.66
23W09329.4529.5529.1529.45+0.05+0.171.3611.63.873.421.14+1.75+0.02-0.66+1.110.8+0.223.76+00.030.9
23W08529.129.452929.4+0.35+1.21.5518.23.655.351.07+3.360+0.36+3.7110.8-0.033.5500.030.93
23W07528.929.228.7529.05+0.15+0.521.568.861.772.570.51-0.95+0.08+0.88+0.0110.7+0.133.5800.030.92
23W06529.3529.428.7528.9-0.45-1.532.2112.82.563.720.74-3.23+0+0.8-2.4310.8+0.483.4400.041.02
23W05529.429.4528.9529.35+0.25+0.861.7228.95.788.441.69+4.84+0.02+1.88+6.7310.8-0.432.96+00.041.18
23W0322929.128.829.1+0.3+1.041.046.193.11.80.9+1.63+0.04+0.04+1.7110.7-0.133.3900.030.97
23W02529.329.3528.628.8-0.2-0.692.59204.015.81.16+2.95+0.07+0.6+3.6210.7-0.043.52+0.010.030.94
23W01428.629.328.429+0.25+0.873.1310.72.663.080.77+1.99+0-0.04+1.9410.6-0.153.5600.020.65
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
22W53528.929.228.5528.75002.2610.82.163.110.62+2.95-1-0.1+1.8610.603.700.020.62
22W52529.529.528.5528.75-0.7-2.383.2318.63.725.361.07+2.81-3.67-0.03-0.8810.6+0.323.7-0.010.020.62
22W51528.5529.4528.329.45+0.95+3.334.0432.66.539.431.89+11.5+0.11-1.21+10.410.5-0.13.38+00.030.92
22W50528.5528.8528.1528.5-0.1-0.352.4518.93.775.371.07+3.27-0.94+0.12+2.4510.3+0.063.48+0.010.030.86
22W49528.4528.9528.0528.6+0.05+0.183.1524.94.997.121.42+4.68-1.26-0.77+2.6610.3+0.123.42-0.010.020.7
22W4852828.5527.8528.55+0.55+1.962.514.72.954.150.83+3.82-0.82-0.09+2.910.2-0.073.29+00.030.97
22W47528.3528.6527.9528-0.2-0.712.4820.74.145.871.17+6.19-0.56-0.13+5.510.1-0.083.3600.030.92
22W46527.8528.3527.728.2+0.4+1.442.3412.62.513.520.7+4.45-0.37-0.18+3.910-0.363.4400.030.93
22W45527.828.227.3527.8003.069.211.842.570.51+1.51+0.01+0.24+1.769.92+0.123.8-0.010.040.97
22W44527.62827.3527.8+0.4+1.462.3710.92.183.030.61+2.5+0.01+1.03+3.549.9-0.13.68+00.041.17
22W43527.828.152727.4-0.4-1.444.1417.73.544.890.98+1.24-0.47-0.1+0.679.87+0.493.78+0.010.041.01
22W42428.1528.4527.5527.8-0.75-2.633.1512.83.213.590.9+0.21-0.22+0.34+0.339.87-0.23.29-0.010.030.79
22W41528.428.6528.2528.55+0.05+0.181.414.52.94.130.83+2.72+0.33+2.39+5.449.86+0.153.5-0.030.041.09
22W40528.3528.527.828.5+0.15+0.532.4722.34.466.281.26+2.73+0.6+0.16+3.489.81-0.113.35+0.030.072.15
22W39529.129.128.3528.35-0.8-2.742.57163.214.60.92+2.11-1.5-0.12+0.499.78-0.193.46-0.020.041.21
22W38528.8529.228.5529.15+0.55+1.922.27234.66.651.33+9.38-2.44-0.2+6.749.76-0.163.65+0.020.061.7
22W37428.6528.6528.228.6+0.1+0.351.589.92.482.810.7-0.76+0.03-0.27-19.58-0.153.8-0.010.051.24
22W36528.529.228.428.5-0.45-1.552.7614.82.954.240.85-1.09-0.38-0.69-2.169.6+0.143.95-0.010.061.42
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
22W35528.9529.1528.6528.95-0.25-0.861.7110.92.183.140.63+0.27-1.81+0.02-1.529.59-0.133.81-0.010.071.81
22W34528.9529.228.729.2+0.35+1.211.739.711.942.810.56+1.9+0-0.16+1.749.59+0.043.94+00.082.11
22W33528.7529.128.728.85-0.05-0.171.388.691.742.510.5-0.5+0.2-0.02-0.339.54+0.143.900.082.1
22W32529.229.228.1528.9-0.35-1.23.5916.43.274.710.94-0.94+2.16-0.15+1.079.5503.76+0.020.092.29
22W31529.2529.42929.25001.3710.82.163.150.63+2.25-0.01+0.14+2.389.56-0.033.7600.071.89
22W30529.2529.72929.25-0.05-0.172.39193.85.561.11-0.14+0.97-0.11+0.729.52-0.63.79+00.071.95
22W29528.729.728.329.3+0.7+2.454.932.16.429.311.86+3.68+5.61+0.41+9.79.51+1.624.39+0.040.071.64
22W28527.8528.827.428.6+1.05+3.815.0823.94.786.711.34+7.18+2.11+0.58+9.879.43+0.132.77+0.030.031.23
22W27528.1528.4527.527.55-0.6-2.133.37173.394.770.95+2.71+0.01+0.51+3.239.33-0.352.64-0.0300
22W26527.5528.227.328.15+0.4+1.443.2415.53.094.290.86+2.27+0.01+1.76+4.039.31-0.092.99-0.050.031.14
22W25527.6528.127.327.75-0.05-0.182.8816.43.284.540.91-0.21-0.33+0.07-0.489.27-0.063.07-0.10.082.6
22W24528.228.2527.727.8-0.35-1.241.9513.62.733.810.76-2.42-0.08+0.16-2.339.27-0.123.13+0.10.185.87
22W23428.328.3527.728.15002.3122.65.666.321.58-0.32-0.32+0.06-0.589.303.26+0.010.082.61
22W22527.928.327.6528.15+0.3+1.082.3318.93.775.281.06+0.11+2.8+0.37+3.299.33-0.443.26+0.010.072.21
22W2152727.8526.7527.85+1.1+4.114.1116.73.354.570.91+2.98-0.11-0.1+2.779.29-0.323.7-0.050.071.78
22W20527.627.626.226.75-0.95-3.435.0527.25.447.311.46+0.02-0.050-0.0410.1-0.084.02+0.010.122.86
22W1942828.127.6527.7-0.3-1.071.6110.82.73.010.75-1.59+0.16-0.04-1.4710.1+0.134.09+0.040.12.57
22W18528.2528.427.9528-0.55-1.931.5818.63.735.231.05-0.88-0.01-0.42-1.3110.2+0.133.96+0.040.071.72
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
22W17528.328.6528.228.55+0.15+0.531.5811.72.353.330.67+2.63-0.01-0.17+2.4510.2+0.153.83+00.020.6
22W16528.428.728.128.4002.1116.43.284.660.93+1.6-0.01-0.15+1.4410.1+0.083.68+00.020.6
22W15328.528.828.3528.4-0.25-0.871.5711.93.973.41.13+1.67-0.32-0.17+1.1810.1+0.073.6+00.020.56
22W14528.629.228.5528.65-0.15-0.522.2612.12.423.490.7+2.63-0.03+0.09+2.6910.1-0.123.53+0.020.020.54
22W13529.3529.3528.828.8-0.85-2.871.8512.22.443.540.71+0.17+0+0.12+0.2910+0.013.65+000.05
22W12528.529.6528.2529.65+1.25+4.44.9319.53.95.651.13+5.84-0.7-0.15+4.9810-0.153.64000
22W11528.928.928.0528.4-0.8-2.742.9122.64.516.421.28-8.49-0.02-0.29-8.89.93+0.343.8-0.0200.13
22W10429.529.5528.9529.2-0.35-1.182.03174.254.991.25-1.53-0.01+0.11-1.4310.1-0.153.45-0.50.030.84
22W09529.4529.5528.929.55+0.1+0.342.21234.596.71.34+1.88+0.01-0.24+1.6510.1-0.713.61+0.510.5314.7
22W08529.129.6528.7529.45+0.3+1.033.0921.74.336.351.27+7.11+0+0.27+7.3910+0.324.31-0.020.020.42
22W07528.429.228.1529.15+0.7+2.463.6920.14.015.761.15+0.6-0.01+0.17+0.769.91-0.213.99-0.030.040.88
22W05328.528.552828.45-0.1-0.351.9315.85.274.461.49-2.1-0.23-0.28-2.619.88+0.044.21-0.040.061.47
22W04529.1529.2528.4528.55-0.7-2.392.7428.85.778.311.66-4.24-0.26-0.33-4.829.92-0.224.17+0.080.12.42
22W03529.329.4529.129.25-0.1-0.341.1910.82.163.170.63+2.5-0.17-0.09+2.249.99-0.154.39+0.010.020.5
22W02529.629.629.229.35-0.25-0.841.3512.12.433.560.71+1.37-0.58-0.15+0.639.95-0.474.54+00.010.2
22W01429.3529.729.2529.6+0.2+0.681.5311.82.943.480.87+2.310+0.13+2.439.94-0.055.0100.010.14
21W52529.229.4529.1529.4+0.25+0.861.0310.52.13.070.61-0.29+0.03-0.13-0.399.9-0.095.07-0.010.010.2
21W51529.829.8529.129.15-0.6-2.022.5227.65.518.081.62-9.5+0.04+0.05-9.429.9+0.135.16+0.010.020.33
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
21W50529.6529.9529.329.75+0.1+0.342.1918.23.645.411.08+0.330+0.06+0.3910.1-0.445.1300.010.18
21W49529.630.229.329.65-0.4-1.33337.87.5611.22.25-0.09+0.07+0.07+0.0610.1-0.455.57-0.010.010.18
21W48529.530.729.430.05+0.65+2.214.4247.19.4114.22.83+7.87+0.02-0.3+7.5910.1-0.226.01+0.020.020.35
21W47529.229.7529.0529.4+0.2+0.682.430.46.088.891.78+1.19+0.07+1+2.269.91+1.416.23000.02
21W46529.0529.428.9529.2+0.15+0.521.5519.73.945.751.15+1.13+0.28+0.21+1.629.9+0.184.83000.08