2633
台灣高鐵
+0.05 (+0.19%)26.053,721成交張數21.35本益比2.09股價淨值比4.41%殖利率2026-09-11資料日期
三大法人買賣超
近 120 個交易日;柱為單日買賣超(張),線為外資累計
| 日期 | 收盤 | 外資 | 投信 | 自營商 | 合計 |
|---|---|---|---|---|---|
| 2026-09-11 | 26.05 | -186 | 939 | -16 | 737 |
| 2026-09-10 | 26.00 | -840 | 442 | -35 | -433 |
| 2026-09-09 | 26.10 | -418 | 131 | -20 | -307 |
| 2026-09-08 | 26.10 | 289 | 518 | -25 | 782 |
| 2026-09-07 | 26.00 | -2,772 | 1,609 | 56 | -1,107 |
| 2026-09-04 | 26.10 | -1,675 | 440 | 15 | -1,220 |
| 2026-09-03 | 26.20 | -250 | 1,027 | 0 | 777 |
| 2026-09-02 | 26.20 | 201 | 72 | 1 | 274 |
| 2026-09-01 | 26.25 | 231 | 710 | 6 | 947 |
| 2026-08-31 | 26.00 | -2,253 | 152 | -14 | -2,115 |
| 2026-08-28 | 26.25 | -298 | -7 | 2 | -303 |
| 2026-08-27 | 26.35 | 971 | 3 | 11 | 985 |
| 2026-08-26 | 26.35 | 153 | 110 | 40 | 303 |
| 2026-08-25 | 26.30 | 719 | 212 | 45 | 976 |
| 2026-08-24 | 26.20 | 346 | 115 | 0 | 461 |
| 2026-08-21 | 26.15 | 915 | 63 | 86 | 1,064 |
| 2026-08-20 | 26.00 | 445 | -91 | 31 | 385 |
| 2026-08-19 | 25.90 | 137 | 47 | -111 | 73 |
| 2026-08-18 | 25.90 | -1,282 | 840 | -19 | -461 |
| 2026-08-17 | 26.00 | -488 | 2,318 | 24 | 1,854 |
| 2026-08-14 | 25.90 | -2,781 | 430 | 8 | -2,343 |
| 2026-08-13 | 25.95 | -2,608 | 1,787 | 29 | -792 |
| 2026-08-12 | 25.80 | -1,689 | 286 | 9 | -1,394 |
| 2026-08-11 | 25.70 | -5,354 | 492 | -1 | -4,862 |
| 2026-08-10 | 25.90 | -3,242 | 435 | 12 | -2,795 |
| 2026-08-07 | 25.80 | -160 | 487 | -142 | 184 |
| 2026-08-06 | 25.80 | -2,710 | 472 | -68 | -2,306 |
| 2026-08-05 | 25.90 | -2,670 | 486 | 3 | -2,181 |
| 2026-08-04 | 25.75 | -1,420 | -1,664 | -254 | -3,338 |
| 2026-08-03 | 25.90 | -748 | -1,812 | -385 | -2,945 |
| 2026-07-31 | 26.05 | 2,062 | -16 | 35 | 2,081 |
| 2026-07-30 | 26.30 | 5,649 | 74 | 36 | 5,759 |
| 2026-07-29 | 26.05 | 2,160 | 430 | 108 | 2,698 |
| 2026-07-28 | 26.00 | 1,436 | -3 | 112 | 1,545 |
| 2026-07-27 | 26.05 | 958 | 87 | 65 | 1,110 |
| 2026-07-24 | 26.05 | 522 | 1,569 | 15 | 2,106 |
| 2026-07-23 | 25.95 | -1,202 | 0 | 3 | -1,199 |
| 2026-07-22 | 25.95 | -2,436 | 20 | -154 | -2,570 |
| 2026-07-21 | 26.10 | 1,763 | 68 | -40 | 1,791 |
| 2026-07-20 | 25.85 | 630 | 153 | 107 | 890 |
| 2026-07-17 | 25.95 | 1,838 | -18 | -24 | 1,796 |
| 2026-07-16 | 26.15 | 999 | 345 | 62 | 1,406 |
| 2026-07-15 | 25.95 | 2,695 | 404 | 70 | 3,169 |
| 2026-07-14 | 25.50 | 4,055 | 2,040 | 256 | 6,351 |
| 2026-07-13 | 26.45 | -434 | 296 | -300 | -438 |
| 2026-07-09 | 26.70 | -979 | 637 | -81 | -423 |
| 2026-07-08 | 26.60 | -1,502 | 490 | -18 | -1,030 |
| 2026-07-07 | 26.40 | -3,308 | 638 | 55 | -2,615 |
| 2026-07-06 | 26.60 | -1,268 | 209 | -35 | -1,094 |
| 2026-07-03 | 26.80 | 1,711 | 794 | -10 | 2,495 |
| 2026-07-02 | 26.40 | -3,978 | 1,574 | 16 | -2,388 |
| 2026-07-01 | 26.50 | -5,985 | 3,996 | -24 | -2,014 |
| 2026-06-30 | 26.50 | -8,450 | 5,573 | 277 | -2,600 |
| 2026-06-29 | 26.50 | -7,120 | 8,055 | -38 | 897 |
| 2026-06-26 | 26.05 | -11,286 | 11,229 | -13 | -70 |
| 2026-06-25 | 26.25 | -6,922 | 10,502 | -26 | 3,554 |
| 2026-06-24 | 25.95 | -3,545 | 8,865 | -4,912 | 408 |
| 2026-06-23 | 25.75 | -8,959 | 9,009 | -2,689 | -2,639 |
| 2026-06-22 | 25.95 | -9,216 | 9,560 | -2,582 | -2,238 |
| 2026-06-18 | 26.15 | -5,096 | 5,027 | 43 | -26 |
| 2026-06-17 | 26.15 | -7,342 | 7,420 | 14 | 92 |
| 2026-06-16 | 26.15 | 395 | 5,414 | 4 | 5,814 |
| 2026-06-15 | 25.55 | -1,664 | 58 | 64 | -1,542 |
| 2026-06-12 | 25.45 | -471 | 39 | 13 | -419 |
| 2026-06-11 | 25.35 | -3,578 | 125 | 47 | -3,406 |
| 2026-06-10 | 25.80 | 3,683 | -30 | -18 | 3,634 |
| 2026-06-09 | 25.40 | 235 | 21 | -19 | 237 |
| 2026-06-08 | 25.10 | -4,250 | -5 | 47 | -4,208 |
| 2026-06-05 | 25.50 | 1,052 | 179 | -46 | 1,185 |
| 2026-06-04 | 25.55 | -1,558 | 139 | 18 | -1,401 |
| 2026-06-03 | 25.75 | 2,060 | 205 | -30 | 2,235 |
| 2026-06-02 | 25.30 | -77 | 365 | 0 | 287 |
| 2026-06-01 | 25.10 | -6,145 | -7 | 26 | -6,126 |
| 2026-05-29 | 24.85 | -4,598 | -45 | -9 | -4,651 |
| 2026-05-28 | 24.80 | -12,810 | 0 | 69 | -12,742 |
| 2026-05-27 | 25.25 | -9,178 | 4,150 | 35 | -4,993 |
| 2026-05-26 | 25.05 | -9,530 | -10 | -22 | -9,562 |
| 2026-05-25 | 25.30 | -13,896 | 0 | -0 | -13,896 |
| 2026-05-22 | 25.80 | -3,218 | -4 | 16 | -3,206 |
| 2026-05-21 | 25.95 | 10 | -51 | -1 | -42 |
| 2026-05-20 | 25.85 | -1,316 | -35 | 1 | -1,350 |
| 2026-05-19 | 25.95 | -429 | -72 | 70 | -431 |
| 2026-05-18 | 25.60 | -3,780 | -8 | -6 | -3,793 |
| 2026-05-15 | 25.70 | -5,265 | -1 | -70 | -5,336 |
| 2026-05-14 | 25.90 | -8,164 | -12 | -65 | -8,241 |
| 2026-05-13 | 26.15 | -4,720 | 0 | -16 | -4,736 |
| 2026-05-12 | 26.75 | -330 | -105 | -68 | -503 |
| 2026-05-11 | 26.75 | 1,228 | -166 | -37 | 1,025 |
| 2026-05-08 | 26.55 | 914 | -7 | 16 | 923 |
| 2026-05-07 | 26.35 | -686 | -14 | 7 | -693 |
| 2026-05-06 | 26.40 | -360 | -4 | 8 | -356 |
| 2026-05-05 | 26.40 | -753 | -10 | -2 | -765 |
| 2026-05-04 | 26.40 | -732 | 0 | 10 | -722 |
| 2026-04-30 | 26.50 | -529 | -7 | -16 | -553 |
| 2026-04-29 | 26.65 | 352 | -11 | 176 | 517 |
| 2026-04-28 | 26.45 | -702 | -3 | -61 | -766 |
| 2026-04-27 | 26.35 | -1,008 | -29 | -30 | -1,067 |
| 2026-04-24 | 26.70 | 1,299 | 19 | -35 | 1,282 |
| 2026-04-23 | 26.30 | -1,922 | 8 | -44 | -1,958 |
| 2026-04-22 | 26.50 | -2,598 | 15 | -17 | -2,600 |
| 2026-04-21 | 26.70 | -403 | 16 | 1 | -385 |
| 2026-04-20 | 26.75 | -627 | -0 | 11 | -616 |
| 2026-04-17 | 27.00 | -139 | -4 | -9 | -152 |
| 2026-04-16 | 26.95 | 1,575 | -35 | 31 | 1,571 |
| 2026-04-15 | 26.90 | 480 | -12 | 87 | 555 |
| 2026-04-14 | 26.85 | -664 | -10 | 43 | -631 |
| 2026-04-13 | 26.90 | -19 | 23 | -21 | -17 |
| 2026-04-10 | 26.95 | -1,788 | 10 | 148 | -1,630 |
| 2026-04-09 | 27.00 | -86 | -8 | -26 | -120 |
| 2026-04-08 | 26.60 | -29 | 0 | 266 | 237 |
| 2026-04-07 | 26.45 | -2,082 | 8 | 6 | -2,068 |
| 2026-04-02 | 26.60 | 28 | -3 | -72 | -47 |
| 2026-04-01 | 26.80 | -684 | 0 | 181 | -503 |
| 2026-03-31 | 26.35 | -2,803 | 0 | 70 | -2,733 |
| 2026-03-30 | 26.50 | 2,340 | 8 | -69 | 2,278 |
| 2026-03-27 | 26.15 | -279 | -27 | -31 | -337 |
| 2026-03-26 | 26.25 | -1,314 | -24 | 17 | -1,321 |
| 2026-03-25 | 26.45 | -721 | -4 | 113 | -612 |
| 2026-03-24 | 26.05 | -1,345 | 0 | -1 | -1,346 |
| 2026-03-23 | 25.90 | -2,986 | -5 | -103 | -3,094 |