≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2530 華建 / K線圖(日)

2530 華建

日期: 10/08
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.0520+0.05+0.25%1%20.0520.1519.95
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
391784.7萬2351.67張/筆20.051.6929.49-0.41
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)
315625.6萬1851.7張/筆19.88+0.2 (+1.01%)

連續漲跌: 連2漲  ( +0.25元 / +1.26%)

財報評分: 最新62分 / 平均45分

上市指數: 49313.44 (-492.93 / -0.99%)

新聞及公告

• 華建發行國內第五次無擔保轉換公司債案向金管會申請延長募集期間，業經金管會准予備查 (公告訊息 09/16 17:02)

• 華建董事會決議與關係⼈解除預售屋買賣合約。 (公告訊息 09/16 17:01)

• 華建發行國內第五次無擔保轉換公司債案向金管會申請延長募集期間 (公告訊息 09/08 17:11)

• 華建召開法人說明會 (公告訊息 08/27 17:20)

• 華建董事會決議召開2026年第一次股東臨時會(更正格式) (公告訊息 08/14 17:55)

• 華建董事會決議不分派2026年第二季股利 (公告訊息 08/12 18:00)

• 華建董事會決議以資本公積發放現金事宜 (公告訊息 08/12 17:59)

• 華建董事會授權董事長決行取得或處分超過5億元不動產、設備或其使用權資產額度 (公告訊息 08/12 17:56)

• 華建資本公積發放現金除息基準日 (公告訊息 08/12 17:54)

• 華建董事會通過2026年第二季合併財務報告 (公告訊息 08/12 17:52)

• 華建董事會決議召開2026年第一次股東臨時會 (公告訊息 08/12 17:50)

• 2026年第2季合併財務報告董事會預計召開日期為2026年 8月12日 (公告訊息 08/04 16:01)

• 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)

• 華建董事會決議通過解除總經理競業禁止之限制 (公告訊息 07/16 17:21)

• 華建總經理異動 (公告訊息 07/16 17:19)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

• 寶佳入主6年！大華建設營收創新高　鄭斯聰卸任董座 (ETtoday新聞雲 06/26 19:55)

• 華建配息1.84元殖利率10.01% 全面改選董事由吳裕國出任董事長 (Anue鉅亨 06/26 19:53)

• 華建與子公司華鑑營造(股)簽訂「新北市鶯歌區鳳鳴段」新建工程承攬合約案 (公告訊息 06/26 17:42)

• 華建董事會選任董事長 (公告訊息 06/26 17:40)

• 華建審計委員會、薪資報酬委員會、永續發展暨提名委員會成員異動 (公告訊息 06/26 17:37)

• 華建2026年股東常會通過解除董事競業禁止案 (公告訊息 06/26 17:36)

• 華建2026年股東常會改選董事(含獨立董事)當選名單暨變動達三分之一 (公告訊息 06/26 17:34)

• 華建2026年6月26日股東常會重要決議事項 (公告訊息 06/26 17:32)

2530 華建 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

10/8 交易資料統計

共7,752日
成交價: 20.05元 (+0.05元/ +0.25%)成交張數: 391張成交金額: 785萬元
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1684高
近4日新高
連2漲
(+0.25元/ +1.26%)
第1991低
近3日新高
第4794高
近3日新高

* 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

結算價
20.05元		3日
10/06
~10/08
5日
10/02
~10/08
10日
09/23
~10/08
1個月
09/09
~10/08
3個月
07/13
~10/08
半年
04/10
~10/08
1年
'25/10/09
~10/08
2年
'24/10/09
~10/08
3年
'23/10/11
~10/08
5年
'21/10/12
~10/08
10年
'16/10/11
~10/08
15年
'11/10/11
~10/08
20年
'06/10/11
~10/08
今年
01/02
~10/08
起算價19.8520.0520.419.8519.7523.5530.938.3526.31513.9104.6828.25
漲跌價+0.20-0.35+0.2+0.3-3.5-10.85-18.3-6.25+5.05+6.15+10.05+15.37-8.2
漲跌幅+1.01%0%-1.72%+1.01%+1.52%-14.9%-35.1%-47.7%-23.8%+33.7%+44.2%+100%+328%-29%
振幅2.27%2.24%4.17%9.57%13.9%25.3%44.7%67%163%310%344%529%1246%44.2%
成交張數9251,9983,7291.34萬5.64萬14萬24萬43.4萬87.6萬133萬201萬281萬648萬19.1萬
成交金額1,844萬3,979萬7,457萬2.69億11.1億28.1億56億124億320億404億507億621億1,014億41.8億
週轉率0.11%0.24%0.44%1.59%6.7%16.7%28.5%51.6%104%158%239%334%771%22.8%

* 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
'26/10/0820.0520.1519.9520.05+0.05+0.2513912351.670.08+194-3.150+191
'26/10/0719.82019.7520+0.2+1.011.263151851.70.06+159-8.150+1512.57+96,678000
'26/10/0619.8519.9519.719.8-0.05-0.251.262191751.250.04-14-16.30-30.32.61-36,669000
'26/10/0520.0520.0519.719.85-0.2-11.758604082.110.17-2660-249-5152.62+206,672000
'26/10/0220.0520.0519.9520.05000.52141731.230.04-94.80+14-80.82.62-36,652000
'26/10/0120.0520.119.920.050011941221.590.04-27+5.01+8-142.74+16,655000
'26/09/3020.120.219.9520.05-0.05-0.251.245423111.740.11+111-3-43+65.12.74-216,654000
'26/09/292020.2519.8520.1-0.05-0.251.994002501.60.08+14.5+25.3-12+27.92.73-106,675000
'26/09/2420.120.352020.15001.742451691.450.05-56.500-56.52.73+76,685000
'26/09/2320.5520.5520.120.15-0.25-1.232.213512821.240.07+8-80.90-72.92.73-446,678000
'26/09/2220.320.62020.4+0.2+0.992.976565111.280.13+14.3+2330+2472.71-86,722000
'26/09/2120.820.820.1520.2-0.6-2.883.131,0056291.60.2-103+87.4-419-4352.7+146,730000
'26/09/1820.721.0520.2520.8+0.65+3.233.971,5718011.960.32+119+55.2-142+32.12.7-636,716-1800
'26/09/1719.8520.1519.6520.15+0.35+1.772.535882352.50.12+52+34.8+3+89.82.67-136,779-13180.27
'26/09/1620.2520.2519.819.8-0.35-1.742.235013011.660.1-190+180-1722.67-266,7920310.46
'26/09/1520.2520.2519.720.15-0.45-2.182.678065341.510.16-480+134+14-3322.68+386,818-1310.45
'26/09/1419.3521.2519.3520.6+0.95+4.839.671,9447552.580.39-28600-2862.75-266,780+32320.47
'26/09/1119.520.219.4520.1+0.55+2.813.841,1384742.40.23+360+25.2-15+3702.8-596,806000
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
'26/09/1019.6519.7519.419.55-0.25-1.261.777513851.950.15-445+16.80-4282.77+666,865000
'26/09/0919.819.919.619.8-0.05-0.251.517023611.950.14-287+17.8-10-2792.83+916,799000
'26/09/0819.6519.919.619.85+0.1+0.511.528565321.610.17+2760-443-1672.86-86,708-300
'26/09/0720.420.419.719.75-0.4-1.993.477285031.450.14-396+33.8+30-3332.8606,716030.04
'26/09/0419.6520.219.5520.15+0.6+3.073.321,3038351.560.26+719+94.7-45+7692.93-846,716-430.04
'26/09/0319.2519.7519.2519.55+0.3+1.562.66944171.660.14+334+0.09-37+2972.86-626,800070.1
'26/09/0219.3519.7519.2519.25-0.5-2.532.537035171.360.14-433-19.2+36-4162.99+66,862-1170.1
'26/09/0118.8519.7518.8519.75+0.95+5.054.792,0517062.910.4+1590-38+1213.2-536,856+9180.26
'26/08/3119.219.2518.7518.8-0.45-2.342.68,7351,0888.031.64-9810+9-9723.19+426,909+190.13
'26/08/2819.3519.51919.25-0.1-0.522.581,3295162.580.25-643+8+1-6343.45+706,867080.12
'26/08/2719.719.719.3519.35-0.25-1.281.795003171.580.1-26.9-11+3-34.93.51+136,797-180.12
'26/08/2619.3519.6519.319.6+0.25+1.291.813342931.140.07+44-4-8+323.52-116,784+190.13
'26/08/2519.419.519.219.35-0.1-0.511.544733241.460.09-1610-44-2053.5106,795080.12
'26/08/2419.6519.819.3519.45-0.45-2.262.264813181.510.09-2900+10-2803.51+176,795080.12
'26/08/2119.519.919.419.9+0.35+1.792.566054351.390.12+930+50+1433.58-136,778+180.12
'26/08/2019.119.918.9519.55+0.55+2.8951,1406541.740.22+47300+4733.56-646,791+170.1
'26/08/1919.3519.351919-0.35-1.811.811,2008191.460.23-700-438-5083.47+206,855+260.09
'26/08/1819.5519.719.3519.35-0.35-1.781.784653831.220.09-1290-6-1353.46+66,835040.06
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
'26/08/1719.2519.819.2519.7+0.3+1.552.844162651.570.08+2750-9+2663.46-146,829040.06
'26/08/1419.519.519.1519.4-0.1-0.511.794413261.350.09-19200-1923.37-16,843040.06
'26/08/1319.4519.619.2519.5+0.1+0.521.83292541.290.06-143-8.04+2-1493.38+316,844040.06
'26/08/1219.219.619.219.4+0.15+0.782.083632511.450.07+12100+1213.37-246,813040.06
'26/08/1119.2519.519.219.25-0.15-0.771.552501561.60.05+19-200-13.35+206,837040.06
'26/08/1019.4519.519.219.4-0.05-0.261.545963251.840.12+1710-372-2013.35+216,817040.06
'26/08/0719.2519.519.1519.45+0.2+1.041.824102591.580.08+1960+5+2013.33-776,796040.06
'26/08/0619.319.5519.219.25-0.35-1.791.794092991.370.08-1720+18-1543.31+116,873-140.06
'26/08/0519.519.819.1519.6+0.35+1.823.384523651.240.09-19.3-24.9-13-57.23.33-296,862-1150.07
'26/08/0419.319.618.9519.25-0.4-2.043.311,2076231.940.23-164-7.97-9-1813.3+936,891-5160.23
'26/08/0319.920.119.419.65-0.25-1.263.527285301.370.14-156+4-6-1583.33+596,798+6210.31
'26/07/3121.321.519.919.9-1.2-5.697.581,8021,0991.640.37-645+2+34-6093.35+266,739-6150.22
'26/07/3020.721.120.421.1+0.45+2.183.391,2277721.590.26+2270-11+2163.42+116,713+16210.31
'26/07/2919.921.119.920.65+0.75+3.776.032,6651,4861.790.55+1,0180-19.1+9993.39-306,702+250.07
'26/07/2819.920.0519.719.9-0.25-1.241.747404681.580.15+118-15+50+1533.27-716,732-330.04
'26/07/272020.219.920.15+0.15+0.751.57534421.70.15+2680-38+2303.24+656,803+360.09
'26/07/2419.8520.4519.6520+0.05+0.254.011,3357781.720.27-2370-15-2523.2+106,738-330.04
'26/07/2319.3201919.95+0.65+3.375.181,1507471.540.23-327+563-14+2223.24-66,728+160.09
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
'26/07/2219.4519.719.319.3-0.15-0.772.066652832.350.13+1270-15+1123.27+126,734050.07
'26/07/21202019.4519.45-0.6-2.992.746093971.530.12-257+7-26-2763.26+236,722+250.07
'26/07/2019.720.1518.9520.05+0.55+2.826.151,4501,0371.40.29-60.9+434+44+4173.28+686,699030.04
'26/07/1719.119.7519.119.5+0.1+0.523.358244861.70.16+3230+10+3333.3+1066,631030.05
'26/07/1619.419.51919.4+0.25+1.312.615293401.560.1+247-2+5+2503.26+316,525030.05
'26/07/1519.219.3518.9519.15+0.05+0.262.094633371.370.09-34-1+9-263.25+246,494030.05
'26/07/1419.819.8519.0519.1-0.5-2.554.081,0655441.960.21+359-3+60+4163.25+46,470030.05
'26/07/1319.719.719.1519.6-0.15-0.762.785343871.380.1-228+80+3-1453.22-276,466030.05
'26/07/0919.520.119.519.75+0.2+1.023.075353111.720.11+220-12.5-5+2033.23+36,493030.05
'26/07/0819.4519.7519.4519.55-0.05-0.261.533412141.590.07+63.20-3+60.23.25+16,490030.05
'26/07/0719.6519.8519.419.6-0.05-0.252.293592731.320.07+750+2+773.21+366,489030.05
'26/07/0619.519.8519.419.65+0.25+1.292.325443551.530.11+235-3-16+2163.2-196,453030.05
'26/07/0318.8519.518.8519.4+0.45+2.373.438324951.680.16-11.6+132-25+95.43.17-126,472030.05
'26/07/0220.220.218.618.95-1.25-6.197.923,4711,8761.850.67-1,285+604-760-1,4413.17+1446,484030.05
'26/07/0119.320.61920.2+0.9+4.668.292,5891,3351.940.52-238+949-9+7023.34+556,340030.05
'26/06/301919.318.9519.3+0.15+0.781.835983171.890.11+2030-7+1963.27-16,285030.05
'26/06/2918.4519.218.4519.15+0.7+3.794.077024421.590.13+105-3+30+1323.13+296,286030.05
'26/06/2618.618.818.3518.45-0.3-1.62.48155011.630.15-305-23-36-3643.04+616,257030.05
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
'26/06/251919.118.718.75-0.25-1.322.117584651.630.14-275-5+34-2463.01+316,196030.05
'26/06/2419.0519.2518.8519-0.05-0.262.14263071.390.08+60-6+20+743.03-496,165030.05
'26/06/2318.9519.218.819.05+0.05+0.262.115183851.340.1+2.2-260-23.83.02-76,214030.05
'26/06/22202018.819-1-561,6199701.670.31-7310+81-6503.01+1786,221+330.05
'26/06/1820.5520.72020-0.45-2.23.421,0485331.970.21-4270-12-4393.07+1176,043000
'26/06/172020.72020.45+0.35+1.743.487674241.810.16+217-28-19+1703.11-185,916000
'26/06/1620.220.219.920.1+0.15+0.751.54943321.490.1+39.20-2+37.23.08+135,934000
'26/06/152020.0519.619.95-0.05-0.252.254022771.450.08-39.80+2-37.83.08+355,921000
'26/06/1219.7520.1519.6520+0.35+1.782.544022731.470.08+120-5-20+95.23.1-575,886-1200
'26/06/1120.3520.3519.519.65-0.6-2.964.21,1746601.780.23-1010+13-883.16+1175,943+12120.2
'26/06/1018.8520.3518.820.25+1.1+5.748.092,2891,1402.010.45+358-8-85+2653.17+545,826000
'26/06/0919.1519.81919.15-0.1-0.524.161,0775182.080.21-660+4-623.12+55,772000
'26/06/0818.6519.518.6519.25-0.35-1.794.341,0244652.20.2+285-17+40+3083.13-145,767000
'26/06/0519.119.618.8519.6+0.5+2.623.931,1865302.240.23+361-12+27+3763.08+255,781000
'26/06/0419.2519.418.9519.1-0.2-1.042.331,2393933.150.24+4840+12+4963.04+165,756000
'26/06/0318.8519.318.6519.3+0.5+2.663.468934452.010.17+294-26-99+1692.98-55,740-200
'26/06/0219.719.718.5518.8-0.9-4.575.841,5616682.340.3+1740-736-5622.95+335,745+220.03
'26/06/0118.919.718.519.7+1+5.356.421,6047042.280.3+5310-36+4952.93+135,712-200
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
'26/05/2918.0518.818.0518.7+0.7+3.894.171,3806002.30.26+331-100+3212.85-1025,699+120.04
'26/05/2818.218.317.718-0.1-0.553.311,6097302.20.29-38-5+20-232.83-105,801-110.02
'26/05/27191917.818.1-0.9-4.746.322,9691,2832.310.54-384-10+84-3102.84+1035,811020.03
'26/05/2619.919.91919-0.9-4.524.522,2549862.290.43-4920+172-3202.85+845,708+120.04
'26/05/2520.320.319.919.9-0.55-2.691.961,4486932.090.29-264-8+157-1152.87-255,624010.02
'26/05/2220.6520.7520.2520.45-0.4-1.922.41,3546742.010.28-702-26+71-6572.89+205,649-510.02
'26/05/2120.920.920.4520.85-0.05-0.242.159175241.750.19-527-8+21-5142.93+405,629+460.11
'26/05/2020.820.9520.3520.9+0.2+0.972.98553892.20.18-52.4-90-61.42.92+1405,589020.04
'26/05/1920.6520.8520.620.7-0.2-0.961.23962041.940.08-6-21+42+152.97-185,449020.04
'26/05/1820.920.9520.620.9-0.1-0.481.679464881.940.2-305-21+36-2902.96+595,467020.04
'26/05/1520.82120.521-0.05-0.242.389984492.220.21-4050+89-3162.99+495,408+220.04
'26/05/1421.2521.320.421.05-0.3-1.414.221,7917972.250.37-902-8-59-9693.02+165,359-1300
'26/05/132121.3520.5521.35+0.05+0.233.766,0349906.11.26-4,156-8+126-4,0383.18+2105,343+13130.24
'26/05/1221.221.420.5521.3+0.1+0.474.011,9256462.980.4-1,082-13+59-1,0363.6+305,133000
'26/05/1121.221.5520.5521.2-0.3-1.44.652,6058183.180.55-1,2540-10-1,2643.65+1355,103000
'26/05/0821.521.521.0521.5+0.35+1.652.131,6334953.30.35-253-29-175-4573.77+164,968000
'26/05/0720.4521.220.4521.15+0.4+1.933.611,5045112.940.31+60-26-275-2413.79+1144,952000
'26/05/0620.620.820.0520.75+0.35+1.723.682,0685823.550.43-520-34+23-5313.8-174,838000
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
'26/05/0520.4520.52020.4+0.2+0.992.481,2936002.160.26+373-47-32+2943.81+94,855000
'26/05/0420.92120.120.2-0.65-3.124.321,4407182.010.3+87-44-4303.77+914,846000
'26/04/3021.221.3520.8520.85-0.35-1.652.361,4514453.260.31+47-23+47+713.79+1794,755000
'26/04/2921.4521.452121.2002.126703811.760.14-13-31+27-173.84+354,576000
'26/04/2821.5521.5520.521.2-0.2-0.934.912,3944735.060.52+1240+116+2403.86-1784,541000
'26/04/2721.7521.7520.9521.4-0.45-2.063.661,4826632.230.31+322-18+208+5123.85+544,719000
'26/04/2421.621.921.421.85+0.1+0.462.37274071.790.16-33.8-42+12-63.83.81+1494,665000
'26/04/2321.6521.921.4521.75002.072,0486633.090.44+316-62+164+4183.81+254,516000
'26/04/2222.422.421.6521.75-0.55-2.473.361,4507391.960.32-140-34+294+1203.76+24,491000
'26/04/2122.4522.5522.1522.3001.797484221.770.17+35-44+32+233.77+274,489000
'26/04/2022.822.922.222.3-0.3-1.333.11,1816001.970.26+196-44+170+3223.78+1274,462000
'26/04/1722.7522.922.4522.6-0.05-0.221.998534551.880.19-92.4-26-142-2603.77+14,335000
'26/04/1622.822.8522.522.65-0.2-0.881.539076921.310.21-42-32+107+333.79-574,334000
'26/04/1522.72322.5522.85+0.15+0.661.988636061.420.2+267-31-69+1673.8-314,391-300
'26/04/1422.9522.9522.522.7-0.15-0.661.971,0526271.680.24+1800+125+3053.76+94,422-130.07
'26/04/1323.123.122.522.85-0.4-1.722.582,2369162.440.51+1620+219+3813.74+5484,413+240.09
'26/04/1023.6523.652323.25-0.3-1.272.761,0026621.510.23-44.4-32+159+82.63.72-183,865-220.05
'26/04/0924.0524.0523.323.55-0.4-1.673.137935071.560.19-262-7+182-873.75-43,883+240.1
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
'26/04/082424.2523.523.95-0.1-0.423.129396121.530.22-1080+34.1-73.93.77+1303,887020.05
'26/04/0724.124.123.2524.05003.531,2256561.870.29-6010+120-4813.77+343,757020.05
'26/04/0225.0525.0523.9524.05-0.85-3.414.421,1477841.460.28-5120+252-2603.83+823,723020.05
'26/04/0124.8525.124.824.9+0.3+1.221.225143661.410.13+1120-16+963.89-83,641020.05
'26/03/3124.824.9524.624.6-0.4-1.61.45073561.420.13-94.80+66-28.83.86+543,649020.05
'26/03/3024.925.2524.8525-0.35-1.381.585695151.10.14-162+3+79-79.93.89+183,595020.06
'26/03/2724.925.524.925.35+0.3+1.22.46503791.720.16+3960-69+3273.9-333,577020.06
'26/03/2625.225.552525.05-0.05-0.22.194282551.680.11+990-10+893.87-263,610020.06
'26/03/2525.1525.2524.9525.1+0.05+0.21.24952561.930.12+17700+1773.85-593,636020.06
'26/03/2424.9525.124.8525.05-0.05-0.212611951.340.07-370+19-183.83-243,695020.05
'26/03/2324.725.1524.625.1+0.2+0.82.215313091.720.13+390-34+53.84+1133,719020.05
'26/03/2024.825.824.824.9+0.1+0.44.036364341.470.160-1.1-50-51.13.83+1213,606020.06
'26/03/1924.925.224.5524.8-0.3-1.22.599586491.480.24-331-28+89-2703.83+1283,485020.06
'26/03/1825.6525.6525.0525.1-0.35-1.382.366425221.230.16-389-49+97-3413.88+643,357020.06
'26/03/1725.1525.625.1525.45+0.25+0.991.793973281.210.1+20-16-18-143.93+113,293+220.06
'26/03/1625.4525.452525.2-0.15-0.591.783953161.250.1-1060+28-78.13.92-43,282000
'26/03/1325.4525.8525.225.35-0.6-2.312.58464521.870.22-2610+117-1443.93+573,286000
'26/03/1225.2526.0525.225.95+0.5+1.963.348465381.570.22-98.2+180-109-27.23.96+853,229-100
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
'26/03/1125.525.625.325.45-0.05-0.21.184112941.40.1-330-5-383.96+183,144010.03
'26/03/1026.1526.225.1525.5-0.15-0.584.095304281.240.14-2900+127-1633.96+173,126010.03
'26/03/0925.452625.4525.65-0.7-2.662.099385701.650.24-30.40+103+72.63.99-83,109-310.03
'26/03/0626.526.5526.226.35-0.25-0.941.323893281.190.1-72.7-16+67-21.74.01+213,117040.13
'26/03/0526.8526.8526.426.6-0.05-0.191.693852641.460.1+33-29+20+244.0203,096+140.13
'26/03/0426.426.726.0526.65-0.1-0.372.437634761.60.2+202-29+54+2274.02-123,096030.1
'26/03/0327.427.426.526.75-0.7-2.553.288156271.30.22-259-16+71-2044-183,108030.1
'26/03/0226.7527.626.427.45+0.75+2.814.491,3427101.890.36+740-21-113+6064.02-1023,126+130.1
'26/02/262727.3526.6526.7-0.25-0.932.69856261.570.27-41.5-50+12-79.53.93-103,228020.06
'26/02/252627.052626.95+1+3.854.051,2496701.860.33+338-34-286+183.93-163,238020.06
'26/02/242626.1525.625.95-0.05-0.192.127674681.640.2-81.7-18-3.58-1033.88-223,254020.06
'26/02/2325.226.12526+0.8+3.174.371,5959491.680.41+498-21-234+2433.89+673,276+120.06
'26/02/1125.125.3525.0525.2+0.1+0.41.26164101.50.16+900+30+1203.83-113,209010.03
'26/02/1025.3525.352525.1-0.3-1.181.387214851.490.18-44.40+79+34.63.81+133,220010.03
'26/02/0925.8525.925.225.4-0.25-0.972.738474012.110.22-410-21+120-3113.79+1083,207010.03
'26/02/0625.525.8525.1525.65+0.25+0.982.769644841.990.25+66.10-66+0.113.83-313,099010.03
'26/02/0525.425.7525.325.4-0.05-0.21.775893211.830.15+34.80-47-12.13.82-153,130010.03
'26/02/0425.4525.525.125.45001.577575621.350.19-2770+65-2123.81+233,145010.03
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
'26/02/032626.125.3525.45-0.55-2.122.889625951.620.25-303-13-208-5243.84+413,122010.03
'26/02/0226.226.225.626-0.2-0.762.299325871.590.24-1150+75-40.33.87-43,081+110.03
'26/01/3026.5526.626.226.2-0.35-1.321.517935441.460.21-257-29+111-1753.87+23,085-100
'26/01/2926.826.926.126.55-0.25-0.932.991,0838851.220.29-183-13+74-1223.9-43,083+110.03
'26/01/282727.226.526.8-0.2-0.742.591,0606851.550.28-231-32+94-1693.9103,087000
'26/01/2727.2527.552727-0.25-0.922.027294771.530.2-422-21+87-3563.94+73,087000
'26/01/2627.627.627.227.25-0.35-1.271.458325511.510.23-124-31+66-893.98+113,080000
'26/01/2327.5527.7527.4527.6001.094854101.180.13-271-39+46-2643.99+23,069000
'26/01/2227.8527.8527.5527.6-0.25-0.91.084993941.270.14-200-31+41-1904.02+203,067000
'26/01/2127.9527.9527.627.85-0.3-1.071.247525151.460.21-164-34+174-244.04+193,047-800
'26/01/2028.0528.227.728.15001.781,4161,0021.410.4-751-45+182-6144.04+123,028-880.26
'26/01/1928.1528.528.0528.15-0.2-0.711.598474751.780.24+289-40+81.8+3314.12-83,0160160.53
'26/01/1628.5528.5528.0528.35-0.2-0.71.758105591.450.23-38.4-50+53.9-34.54.08-143,024-3160.53
'26/01/1528.3528.7528.1528.55+0.05+0.182.118196181.330.23-19.5-60+32-47.54.07-103,0380190.63
'26/01/1428.852928.2528.5-0.35-1.212.61,0366231.660.3-1110-292-4034.06+273,0480190.62
'26/01/1329.929.928.528.85-0.75-2.534.731,2038441.420.35-5740+77-4974.06+213,021-14190.63
'26/01/1230.0530.229.2529.6-0.6-1.993.151,4141,0721.320.42-575+200-17-3924.16+393,0000331.1
'26/01/0929.230.229.0530.2+1+3.423.941,5989631.660.48+10+600-133+4774.21+452,961+12331.11
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
'26/01/0829.1529.452929.2+0.1+0.341.551,1737481.570.34-280+300+127+1474.2-202,9160210.72
'26/01/0728.729.428.529.1+0.4+1.393.141,3258571.550.39-253+500-28.2+2194.22+252,936+5210.72
'26/01/0628.852928.228.7+0.05+0.172.791,4519851.470.42-415+500-127-424.24+122,911+1160.55
'26/01/0527.9528.8527.9528.65+0.85+3.063.241,9231,1281.70.55+89+300-1+3884.28-52,899+1150.52
'26/01/0228.328.327.827.8-0.45-1.591.776525681.150.18-316+200-9-1254.24-92,904+8140.48
'25/12/312828.3527.7528.25+0.35+1.252.157905351.480.22-365+150+260+45.14.28+12,913060.21
'25/12/3028.228.327.827.9-0.4-1.411.775694501.260.16-1800-44-2244.31+12,912-360.21
'25/12/2928.628.72828.3-0.2-0.72.461,0035911.70.28-2020-138-3404.31-162,911090.31
'25/12/2628.6529.128.528.5002.119795371.820.28-1800+13-1674.32-62,927+190.31
'25/12/2428.7528.928.428.5-0.25-0.871.746784761.420.19-760-133-2094.32-32,933080.27
'25/12/2328.929.0528.628.75-0.15-0.521.567535321.410.22-1220+190+684.33-772,936080.27
'25/12/2229.129.2528.5528.9+0.05+0.172.438125231.550.23-3830+121-2624.34-73,013+380.27
'25/12/192828.8527.928.85+0.8+2.853.398975061.770.26+4660-109+3574.3803,020+250.17
'25/12/1827.728.2527.728.05+0.35+1.261.996544131.580.18+2000-128+724.32-13,020030.1
'25/12/1727.828.227.6527.7+0.1+0.361.994253071.380.12+1650-36+1294.29-113,021+130.1
'25/12/1627.527.6527.327.6-0.15-0.541.263763091.220.1-1570+60.2-96.84.27-13,032020.07
'25/12/1527.728.127.5527.75+0.05+0.181.994492901.550.12+1460-23+1234.29-33,033+220.07
'25/12/1227.7527.9527.5527.7+0.15+0.541.452541871.360.07+350-12+234.28-303,036000
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
'25/12/1127.7527.827.327.55-0.25-0.91.84753481.370.13-3490+153-1964.28+53,066000
'25/12/1027.627.8527.527.8+0.2+0.721.273192171.470.09-1110+124+134.32-103,061000
'25/12/0927.8527.9527.427.6-0.2-0.721.987024261.650.19-3670+31-3364.35-23,071000
'25/12/082828.752828.55+0.1+0.352.646803911.740.19+1300-26+1044.4+33,073000
'25/12/0528.628.628.1528.45-0.1-0.351.585393911.380.15-2110-65-2764.38+43,070000
'25/12/0428.5528.728.328.55+0.15+0.531.415303801.40.15+2010-196+54.4+223,066000
'25/12/0328.6528.6528.328.4001.233872491.550.11-170+28+114.37-153,044000
'25/12/0228.2528.4528.228.4+0.15+0.530.883542411.470.1+210+7+284.38+353,059000
'25/12/0128.828.828.0528.25-0.3-1.052.637223941.830.2-2730+120-1534.39+183,024000
'25/11/2828.328.728.228.55+0.15+0.531.766424101.570.18+1530-23+1304.43-723,006-200
'25/11/2728.3528.5528.0528.4+0.05+0.181.7677438820.22+2280+13+2414.4+93,078020.06
'25/11/2628.1528.427.9528.35+0.3+1.071.66464241.520.18+910-5+864.38+23,069020.07
'25/11/2527.8528.127.728.05+0.35+1.261.444302841.510.12+1040-40+644.37-33,067020.07
'25/11/2427.5528.227.527.7+0.2+0.732.559305031.850.26+14.10+54+68.14.36+13,070020.07
'25/11/2127.4527.8527.127.5-0.15-0.542.711,3313413.90.37+5150+13+5284.35+23,069020.07
'25/11/2027.227.927.227.65+0.5+1.842.588023952.030.22+3240-240+844.3-293,067+220.07
'25/11/1927.627.6527.127.15-0.35-1.2721,0274402.330.28-180+101+834.25-183,096-100
'25/11/1827.827.927.0527.5-0.4-1.433.051,1735322.20.32-5540+186-3684.27-853,114-510.03
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
'25/11/172828.1527.627.9001.979245071.820.26+1400-0.75+1394.35+33,199-2060.19
'25/11/142828.327.7527.9-0.1-0.361.967003711.890.2-260-20.1-46.14.34-833,1960260.81
'25/11/132828.527.828+0.15+0.542.518235121.610.23-1330-57.3-1904.35+73,279-7260.79
'25/11/1228.528.527.8527.85-0.05-0.182.337323721.970.21-2610+18-2434.35-613,272-4331.01
'25/11/1128.428.6527.927.9-0.55-1.932.641,1225931.890.32-4490+142-3074.35-1083,3330371.11
'25/11/1028.828.828.3528.45-0.4-1.391.565022971.690.14-2470+71-1764.37-293,441-1371.08
'25/11/0729.4529.4528.828.85-0.75-2.532.28324721.760.24-4030+151-2524.39-23,470-4381.1
'25/11/0630.230.6529.5529.6-0.1-0.343.74883801.290.15-240+1.63-22.44.46-123,472-35421.21
'25/11/0529.329.928.9529.7+0.85+2.953.291,2117421.630.36+5990-83+5164.47-443,484+1772.21
'25/11/0428.92928.7528.85-0.05-0.170.873342451.360.1-340+1-334.42-33,528+1762.15
'25/11/0329.529.5528.928.9-0.7-2.362.278539320.23-2980+109-1894.41+53,531-10752.12
'25/10/3129.0529.9528.929.6+0.6+2.073.621,4784563.240.44-3340-11-3454.43-23,526-2852.41
'25/10/3029.629.62929-0.35-1.192.043372901.160.1-420+33-94.45+83,528-2872.47
'25/10/2928.9529.528.729.35+0.6+2.092.787804651.680.23-25.30-87-1124.46-243,520+1892.53
'25/10/2830.2530.2528.7528.75-1.15-3.855.021,8279901.850.53-8380-313-1,1514.51+453,544-17882.48
'25/10/2729.730.3529.529.9+0.15+0.52.861,2365262.350.37+226-0.02+69+2954.6-513,499-101053
'25/10/23303029.529.75-0.25-0.831.675333861.380.16-4060+193-2134.55-63,55001153.24
'25/10/22303029.6530-0.05-0.171.167864791.640.23+240-298-2744.57+443,556-1111153.23
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
'25/10/2130.1530.1529.7530.05+0.1+0.331.347915041.570.24-1240-86-2104.58+83,512-792266.44
'25/10/2030.730.829.829.95-0.8-2.63.258726551.330.26-2720+88-1844.58+113,504-423058.7
'25/10/1730.5530.930.4530.75+0.2+0.651.475523221.710.17+1900+6+1964.59-753,493-113479.93
'25/10/163131.0530.330.55-0.85-2.712.391,4247941.790.43-4820-7-4894.56+363,568-27335810
'25/10/1530.731.430.1531.4+0.4+1.294.034,7946537.341.5+3000-16+2844.59-2213,532+4163117.9
'25/10/1430.9531.2530.631-0.25-0.82.089447771.210.29-1460+10.8-1354.51-303,753-17859015.7
'25/10/1331.231.3530.631.25-0.1-0.322.398907161.240.28+2150-10+2054.52-363,783-6476820.3
'25/10/0930.9531.530.7531.35+0.45+1.462.431,9351,0741.80.6+9160-92+8244.5+1123,819+16083221.8