≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2530 華建 / K線圖(周)

2530 華建

日期: 09/17
成交價昨收漲跌價漲跌幅振幅開盤最高最低
20.1519.8+0.35+1.77%2.53%19.8520.1519.65
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
5881,178萬2352.5張/筆20.041.729.63-0.41
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)
501996.4萬3011.66張/筆19.89-0.35 (-1.74%)

連續漲跌: 連2跌→漲  ( +0.35元 / +1.77%)

財報評分: 最新62分 / 平均45分

上市指數: 46288 (439.1 / +0.96%)

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)

• 代子公司華鑑營造(股)公司公告財務主管及會計主管異動 (公告訊息 06/08 17:49)

2530 華建 周Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第38週 交易資料統計

共1,589周
周成交價: 20.15元 (+0.05元/ +0.25%)成交均張: 960張/日成交均額: 1,931萬元/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330高
-
首日上漲
(+0.05元/ +0.25%)
第690低
近2周新高
第667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

結算價
20.15元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價20.619.5519.5519.352024.831.5541.9525.2514.2513.611.054.0228.25
漲跌價-0.45+0.6+0.6+0.8+0.15-4.65-11.4-21.8-5.1+5.9+6.55+9.1+16.13-8.1
漲跌幅-2.18%+3.07%+3.07%+4.13%+0.75%-18.8%-36.1%-52%-20.2%+41.4%+48.2%+82.4%+401%-28.7%
振幅2.91%9.72%9.72%12.9%15.7%32.7%44.1%62%170%328%351%479%1450%44.2%
成交張數1,8944,9769,3172.76萬6.35萬14.2萬24.4萬45.3萬88.2萬135萬201萬281萬649萬18.4萬
成交金額3,786萬9,976萬1.86億5.34億12.4億28.9億57.7億133億322億407億506億621億1,013億40.4億
週轉率0.23%0.59%1.11%3.28%7.55%16.9%28.9%53.8%105%160%238%334%772%21.9%

* 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
26W38419.3521.2519.3520.15+0.05+0.259.453.840.960.770.19-0.9+0.19+0.02-0.72.67-0.036.78+0.020.020.27
26W37520.420.419.420.1-0.05-0.254.964.170.830.820.16-0.49+0.09-0.44-0.842.8+0.096.81000
26W36519.220.218.7520.15+0.9+4.687.5313.52.72.570.51-0.2+0.08-0.08-0.22.93-0.156.72000.04
26W35519.6519.81919.25-0.65-3.274.023.120.620.60.12-1.08-0.01-0.04-1.123.45+0.096.8700.010.12
26W34519.2519.918.9519.9+0.5+2.584.93.830.770.740.15+0.640-0.4+0.243.58-0.066.78+00.010.12
26W33519.4519.619.1519.4-0.05-0.262.311.980.40.380.08-0.02-0.03-0.37-0.423.37+0.056.84000.06
26W32519.920.118.9519.45-0.45-2.265.783.210.640.620.12-0.32-0.030-0.353.33+0.066.8-0.0100.06
26W3152021.519.719.9-0.1-0.597.191.441.470.29+0.99-0.01+0.02+0.993.35+06.74+0.010.020.22
26W30519.720.4518.9520+0.5+2.567.695.211.041.030.21-0.75+1-0.03+0.223.2+0.116.74000.04
26W29519.719.8518.9519.5-0.25-1.274.563.410.680.660.13+0.67+0.07+0.09+0.833.3+0.146.63000.05
26W28419.520.119.419.75+0.35+1.83.611.780.440.350.09+0.59-0.02-0.02+0.563.23+0.026.49000.05
26W27518.4520.618.4519.4+0.95+5.1511.78.191.641.60.32-1.23+1.68-0.77-0.323.17+0.226.47000.05
26W265202018.3518.45-1.55-7.758.254.140.830.780.16-1.25-0.06+0.1-1.213.04+0.216.26+000.05
26W2542020.719.620005.52.710.680.550.14-0.21-0.03-0.03-0.273.07+0.156.04000
26W24518.6520.3518.6520+0.4+2.048.675.971.191.170.23+0.6-0.03-0.05+0.523.1+0.15.89000
26W23518.919.718.519.6+0.9+4.816.426.481.31.240.25+1.84-0.04-0.83+0.973.08+0.085.78000
26W22520.320.317.718.7-1.75-8.5612.79.661.931.80.36-0.85-0.03+0.43-0.452.85+0.055.7+000.04
26W21520.920.9520.2520.45-0.55-2.623.334.470.890.920.18-1.59-0.08+0.17-1.512.89+0.245.65000.02
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
26W20521.221.5520.421-0.5-2.335.3513.42.672.80.56-7.8-0.03+0.2-7.622.99+0.445.41+000.04
26W19520.921.52021.5+0.65+3.127.197.941.591.650.33-0.25-0.18-0.5-0.943.77+0.214.97000
26W18421.7521.7520.520.85-1-4.585.7261.51.280.32+0.48-0.07+0.4+0.813.79+0.094.76000
26W17522.822.921.421.85-0.75-3.326.646.151.231.350.27+0.37-0.23+0.67+0.823.81+0.334.66000
26W16523.123.122.4522.6-0.65-2.82.85.911.181.340.27+0.47-0.09+0.24+0.633.77+0.474.34000
26W15424.124.252323.25-0.8-3.335.23.960.990.930.23-1.02-0.04+0.5-0.563.72+0.143.86000.05
26W14424.925.2523.9524.05-1.3-5.135.132.740.680.670.17-0.66+0+0.38-0.273.83+0.153.72000.05
26W13524.725.5524.625.35+0.45+1.813.822.360.470.590.12+0.670-0.09+0.583.9-0.033.58000.06
26W12525.4525.824.5524.9-0.45-1.784.933.030.610.760.15-0.81-0.09+0.15-0.753.83+0.323.61+000.06
26W11525.4526.225.1525.35-1-3.83.983.570.710.910.18-0.71+0.18+0.23-0.33.93+0.173.29000
26W10526.7527.626.0526.35-0.35-1.315.813.690.740.990.2+0.64-0.11+0.1+0.634.01-0.113.12+000.13
26W09425.227.352526.7+1.5+5.959.334.61.151.210.3+0.71-0.12-0.51+0.083.93+0.023.23+000.06
26W07325.8525.92525.2-0.45-1.753.512.180.730.550.18-0.36-0.02+0.23-0.163.83+0.113.21000.03
26W06526.226.225.125.65-0.55-2.14.24.20.841.080.22-0.59-0.01-0.18-0.793.83+0.013.1+000.03
26W05527.627.626.126.2-1.4-5.075.434.50.91.20.24-1.22-0.13+0.43-0.913.87+0.023.08000
26W04528.1528.527.4527.6-0.75-2.653.740.81.120.22-1.1-0.19+0.52-0.763.99+0.043.07-0.0200
26W03530.0530.228.0528.35-1.85-6.137.125.281.061.520.3-1.32+0.09-0.15-1.374.08+0.063.02-0.020.020.53
26W02527.9530.227.9530.2+2.4+8.638.097.471.492.170.43-0.85+2.2-0.16+1.194.21+0.062.96+0.020.031.11
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
26W01428.628.727.7527.8-0.7-2.463.333.010.750.850.21-1.06+0.35+0.07-0.644.24-0.022.9+00.010.48
25W52429.129.2528.428.5-0.35-1.212.953.220.810.930.23-0.760+0.19-0.574.32-0.092.93+00.010.31
25W51527.728.8527.328.85+1.15+4.155.62.80.560.790.16+0.820-0.24+0.584.38-0.023.02+000.17
25W5052828.7527.327.7-0.75-2.645.12.430.490.680.14-0.660+0.27-0.394.28-0.033.04000
25W49528.828.828.0528.45-0.1-0.352.632.530.510.720.14-0.280-0.11-0.384.38+0.063.07000
25W48527.5528.727.528.55+1.05+3.824.363.420.680.960.19+0.5900+0.594.43-0.063.01000
25W4752828.1527.0527.5-0.4-1.433.945.261.051.450.29+0.410+0.06+0.474.35-0.133.07-0.0200.07
25W46528.828.827.7527.9-0.95-3.293.643.880.781.090.22-1.120+0.15-0.964.34-0.273.2-0.010.030.81
25W45529.530.6528.7528.85-0.75-2.536.423.650.731.070.21-0.160+0.18+0.024.39-0.063.47-0.050.041.1
25W44529.730.3528.729.6-0.15-0.55.555.661.131.660.33-1.010-0.31-1.324.43-0.023.53-0.030.082.41
25W43430.730.829.529.75-1-3.254.232.980.750.890.22-0.780-0.1-0.884.55+0.063.55-0.230.123.24
25W42531.231.430.1530.75-0.6-1.913.998.61.722.670.53+0.080-0.02+0.064.59-0.333.49-0.480.359.93
25W41329.9531.529.8531.35+1.4+4.675.514.721.571.460.49+2.70-0.17+2.534.5+0.183.82+0.420.8321.8
25W4043030.3529.529.95+0.05+0.172.842.420.610.720.18+0.33-0.9+0.06-0.514.22+0.013.64+0.020.4111.4
25W39530.1530.629.629.9-0.25-0.833.323.040.610.910.18+0.220+0.1+0.324.25-0.023.63-0.090.410.9
25W3853032.053030.15+0.25+0.846.866.391.281.990.4+0.49+0.04-0.13+0.44.21-0.063.65+0.460.4813.3
25W37531.0531.129.429.9-2.75-8.425.213.980.81.210.24-0.710+0.02-0.694.14-0.213.71+0.020.020.54
25W36531.0533.430.5532.65+1.85+6.019.259.381.883.090.62-1.24+0.86+0.06-0.334.21+0.33.92-0.0700
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
25W35531.531.730.430.8-0.55-1.754.152.970.590.920.18+0.110+0.03+0.144.29-0.093.62-0.060.071.91
25W34532.2532.731.0531.35-0.55-1.725.175.411.081.740.35+0.960-0.04+0.924.28-0.123.71+0.030.133.59
25W33528.732.2528.231.9+3.4+11.914.26.751.352.030.41+2.460-0.38+2.084.15+0.023.82+0.090.12.64
25W3252828.927.528.5+0.45+1.64.993.640.731.020.2+0.740-0.36+0.383.98-0.023.8-0.060.010.18
25W31529.229.3527.7528.05-1.15-3.945.483.730.751.060.21-0.130+0.45+0.323.89-0.063.82+00.061.65
25W30529.9530.4528.8529.2-1.05-3.475.299.361.8730.6-0.690+0.16-0.533.87-0.033.88+0.060.061.49
25W29531.2531.653030.25-1-3.25.283.030.610.930.19-0.60+0.15-0.453.94-0.123.91-0.3300
25W28531.631.930.331.25-0.35-1.115.062.590.520.80.16-0.480-0.02-0.54.04-0.034.03-0.080.338.21
25W27531.9333031.6-0.05-0.169.485.291.061.680.34-0.60+0.14-0.464.08+04.06-0.560.4110.1
25W26530.531.7529.9531.65+0.95+3.095.864.570.911.420.28-0.380-0.07-0.454.08-0.564.06-0.030.9724
25W25533.1533.3529.630.7-2.9-8.6311.24.970.991.570.31-0.780+0.03-0.764.08-0.014.62+0.85121.7
25W24532.235.33233.6+1.8+5.6610.46.021.22.020.4+0.880+0.09+0.974.12-0.024.62+0.120.153.33
25W23532.2532.931.131.8-0.45-1.45.583.760.751.190.24+0.690-0.05+0.654.03+0.064.64+00.030.73
25W22433.533.9532.1532.25-1.55-4.595.332.20.550.720.18-1.060-0.04-1.13.95-0.024.58+0.010.030.66
25W21534.0534.633.633.8-0.25-0.732.942.210.440.750.15-0.150-0.05-0.24.05-0.024.6+0.010.020.5
25W20534.735.2533.534.05-1.05-2.994.992.50.50.860.17-0.80+0.08-0.724.04+0.014.62+0.010.020.37
25W19535.0535.93435.1+0.6+1.745.513.450.691.210.24-0.040+0.01-0.034.13+0.044.6100.010.24
25W1843434.733.1534.5+0.5+1.474.562.860.710.970.24+0.60+0.02+0.614.12+0.014.58+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
25W1753434.253334+0.6+1.83.741.830.370.620.12-0.080+0.04-0.044.03+0.054.57+0.010.010.2
25W16533.534.832.933.4+0.5+1.525.783.950.791.340.27-0.120+0.08-0.054.11+0.194.52-0.0100
25W15535.2535.2530.332.9-6.25-1612.68.831.772.870.57-0.630-0.19-0.834.15-0.864.3300.010.18
25W14340.1540.153939.15-1.15-2.852.852.30.770.910.3-0.920+0.08-0.844.23-0.015.1900.010.25
25W13541.841.840.0540.3-1.55-3.74.182.480.51.010.2-0.460+0.02-0.444.42+0.065.2-0.010.020.31
25W12540.4542.140.0541.85+0.95+2.325.014.480.91.870.37-0.060+0.01-0.054.47+05.1400.020.43
25W11540.5541.1539.3540.9+0.25+0.624.432.240.450.90.18-0.280-0.03-0.314.47+0.015.13+0.010.020.47
25W10541.8542.740.3540.65-1.35-3.215.62.830.571.170.23-0.580-0.03-0.614.51+0.025.1200.020.33
25W09441.642.8541.342+0.4+0.963.734.081.021.720.43+0.650+0.02+0.674.58-0.025.1+00.020.35
25W0854041.639.2541.6+2.1+5.325.953.160.631.280.26+0.930-0.26+0.674.49-0.025.1200.020.33
25W07538.440.238.339.5+1.15+34.952.280.460.90.18+0.560-0.02+0.544.38-0.075.14-0.010.020.39
25W06538.940.438.2538.35-1.15-2.915.443.290.661.290.26-0.180+0.01-0.174.31+0.025.2100.030.58
25W04337.339.637.339.5+2.2+5.96.171.270.420.490.16+0.060-0.02+0.054.31+0.025.2-0.020.030.62
25W03536.537.8536.1537.3+0.55+1.54.632.140.430.790.16-0.280+0.09-0.194.3-0.035.18+0.010.050.91
25W0253939.236.636.75-2.25-5.776.673.930.791.490.3-1.80+0.11-1.694.34-0.065.21+0.020.040.79
25W01439.14038.739-0.2-0.513.322.160.540.850.21-0.40-0.11-0.514.54+0.015.27-0.010.020.44
24W52539.0539.938.7539.2+0.15+0.382.945.151.032.010.4+1.080+0.16+1.244.6+0.115.26+00.030.55
24W51539.54038.439.05-0.4-1.014.063.520.71.370.27-0.560-0.01-0.574.48-0.085.15+0.010.030.52
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
24W50540.7540.7539.0539.45-1.35-3.314.171.880.380.740.15-0.760+0.01-0.754.5105.23+0.010.020.34
24W49541.2541.939.840.8-0.45-1.095.092.480.51.010.2-0.570+0.07-0.54.57-0.085.23+00.010.23
24W48542.243.440.341.25-1-2.377.343.40.681.440.29-0.560+0.02-0.544.58+0.035.31+0.010.010.15
24W47540.54339.8542.25+1.5+3.687.734.120.821.710.34-0.3800-0.384.73+0.245.27-0.0700
24W46540.540.953940.75+0.35+0.874.832.920.581.160.23+0.390-0.05+0.344.78-0.045.03-0.070.071.33
24W45540.341.9539.540.4+0.2+0.56.093.010.61.210.24+0.070+0.02+0.094.72+0.065.07+0.010.142.7
24W44438.940.3538.7540.2+1.3+3.344.112.180.550.860.22+0.190-0.03+0.164.71+05.01-0.150.122.5
24W43539.439.538.538.9-0.5-1.272.542.770.551.080.22-0.150+0-0.154.69-0.215+0.030.275.42
24W42538.4541.838.4539.4+0.7+1.818.665.751.152.320.46-0.360+0.02-0.344.76+0.085.21+0.210.244.55
24W41438.839.237.638.7-0.3-0.774.14.071.021.560.39+0.20+0+0.24.83+0.155.14+00.030.58
24W40339.540.23939-0.9-2.263.012.430.810.960.32+0.070+0.01+0.084.8+0.134.99-0.040.030.54
24W39540.740.7538.5539.9-0.9-2.215.398.411.683.320.66-0.130+0.1-0.034.84-0.164.86-0.060.061.3
24W38441.843.739.840.8-0.95-2.289.3413.73.425.621.4-0.110-0.05-0.164.87-0.235.02+0.060.122.37
24W37543.1545.841.641.75-3-6.79.397.541.513.230.65-0.380+0.07-0.314.8-0.275.25+0.020.061.12
24W36548.854943.8544.75-3.9-8.0210.66.481.32.950.59-1.14-0.13-0.04-1.34.84+0.045.52+0.040.040.63
24W3554748.654648.65+2.4+5.195.734.760.952.250.45+0.510-0.04+0.464.89-0.015.48000
24W34550.550.545.2546.25-4.15-8.2310.410.32.064.90.98+0.11-0.04-0.05+0.024.77+0.225.49-0.0300
24W33548.4551.847.550.4+2.2+4.568.927.521.53.740.75+1.68-0.08-0.07+1.534.85-0.055.2600.030.51
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
24W32551.251.243.3548.2-5.2-9.7414.718.83.778.891.78-1.68+0.01-0.12-1.794.82-0.275.32-0.050.030.6
24W31554.860.752.853.4-0.7-1.2914.630.16.0317.33.46+3.65+0.01+0.11+3.775.01+0.855.59+0.040.091.54
24W30353.154.351.954.1+0.3+0.564.468.112.74.331.44+2.88+0.23+0.04+3.144.54-0.044.74+0.010.051.08
24W29553.85551.853.8+0.5+0.94612.52.56.711.34+2.54-0.28+0.01+2.274.19+0.264.78+0.030.040.92
24W28549.654.349.453.3+4.05+8.229.95153.017.91.58+5.240-0.02+5.233.81+0.314.51-0.040.020.33
24W27548.35047.8549.25+0.95+1.974.4561.22.960.59+2.3200+2.323.17-0.424.21+0.040.051.21
24W26547.749.1547.148.3+0.6+1.264.34.370.872.10.42+1.03+0-0.01+1.022.89-0.324.62+0.020.020.35
24W25549.249.8547.547.7-0.8-1.654.856.181.242.990.6-0.890+0.02-0.862.79-0.264.94-0.0100
24W24448.749.4544.848.5+0.2+0.419.638.442.113.970.99+0.68+0+0+0.682.97-0.15.2+0.010.010.25
24W23549.850.847.3548.3-1.4-2.826.947.591.523.720.74-0.130-0.06-0.192.88+0.145.300.010.13
24W22547.249.746.749.7+2.5+5.36.365.671.132.720.54+0.880+0.08+0.972.9-0.125.1700.010.23
24W21547.94945.5547.2-0.55-1.157.235.091.022.40.48-0.200-0.212.87-0.245.29+00.010.26
24W20547.249.445.7547.75+0.15+0.327.677.141.433.370.67-0.640-0.01-0.652.95-0.125.53-0.010.010.2
24W19555.155.246.347.6-7.3-13.316.216.13.217.991.6-2.920+0.07-2.842.99+0.115.65-0.020.020.37
24W18450.35549.2554.9+4.4+8.7111.412.33.076.41.6+2.870-0.08+2.793.32-0.185.53+0.030.040.65
24W17553.35550.450.5-2.5-4.728.681025.241.05-0.740+0.04-0.712.91-0.045.71+000.07
24W16553.254.450.753-0.2-0.386.9512.42.496.561.31-0.180-0.05-0.232.99-0.775.75-0.1300
24W15547.7553.547.5553.2+5.8+12.212.616.73.338.491.7+1.410+0+1.423.01-1.66.52+0.020.132.02
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
24W1434548.0543.9547.4+3.2+7.249.288.682.894.031.34+2.420+0+2.422.908.12+00.121.44
24W13540.44640.344.2+3.8+9.4114.110.62.124.610.92+1.930+0+1.942.63-0.498.13+0.060.111.39
24W12543.544.339.740.4-3.4-7.7610.511.22.244.570.91-2.870+0.02-2.852.39+0.78.62-0.010.060.64
24W11539.3544.6538.7543.8+4.45+11.315163.216.781.36+1.790+0.06+1.842.73+0.077.92+0.020.060.82
24W10538.2539.353839.35+1.15+3.013.535.561.112.150.43+2.61-0.01+0.05+2.662.54+0.067.84+00.050.62
24W09439.239.237.838.2-0.7-1.83.65.021.261.920.48-0.980+0.16-0.832.24+0.027.7900.040.57
24W08536.539.5535.938.9+2.4+6.581011.32.264.310.86+1.970+0.26+2.232.38-0.287.77+00.050.59
24W07237.537.736.336.5-1.35-3.573.75.172.581.910.95-2.07+0+0-2.062.09+0.268.05-0.010.040.56
24W06137.637.937.3537.85+0.35+0.931.470.720.720.270.27+0.280+0+0.282.29-0.067.800.050.68
24W05537.2538.437.137.5+0.2+0.543.495.531.112.090.42+0.820+0.02+0.852.27-0.097.86+00.050.67
24W04537.237.636.5537.3+0.2+0.542.833.960.791.470.29+0.400+0.42.18-0.137.95-0.010.050.65
24W0353737.8536.4537.1+0.1+0.273.785.341.071.990.4+0.660+0.03+0.692.13+0.028.08+0.010.060.78
24W02538.338.934.937-1.2-3.1410.513.52.714.970.99-1.330+0.01-1.312.07-0.418.06-0.010.060.71
24W01435.8538.535.638.2+2.35+6.568.097.591.92.830.71+1.37+0-0.01+1.362.25+0.268.47+0.030.070.81
23W52535.1535.9534.335.85+1.2+3.464.765.071.011.770.35-0.1500-0.162.08+0.128.2100.040.48
23W51535.636.434.3534.65-0.95-2.675.766.791.362.390.48-0.480-0.01-0.492.13+0.028.09-0.010.040.48
23W50534.137.533.835.6+1.65+4.8610.99.791.963.490.7+0.510+0.01+0.522.18+0.418.07+0.010.040.56
23W49531.0534.9530.433.95+2.9+9.3414.712.32.474.110.82-0.91+00-0.92.15+0.547.66+0.020.040.51
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
23W48528.8531.228.4531.05+2.4+8.389.68.081.622.430.49+2.100+2.12.32+0.347.12+0.020.020.32
23W47527.728.9527.328.65+1.15+4.1865.0211.420.28+0.420-0.01+0.412.05-0.366.78+00.010.09
23W46527.7527.7527.3527.5-0.1-0.361.452.50.50.690.14-0.250+0.02-0.241.98-0.217.14000.01
23W45527.2528.5527.0527.6+0.35+1.285.55.721.141.590.32-0.03+0+0-0.032+0.197.35+000.05
23W44527.227.426.827.25+0.2+0.742.222.050.410.550.11-0.26+0-0.01-0.271.99-0.377.16000.01
23W43527.4527.4526.8527.05-0.35-1.282.192.240.450.610.12-0.48+0+0-0.482.02-0.297.54-0.0400.03
23W42527.227.7526.927.4+0.25+0.923.134.470.891.220.24-0.03+0+0-0.022.06+0.267.82+0.010.040.55
23W41326.3527.3526.3527.15+0.85+3.233.82.540.850.680.23+0.440-0.01+0.432.03-0.017.56+0.030.030.42
23W40526.327.3526.1526.3-0.05-0.194.556.761.351.810.36+0.31+0-0.01+0.32.04-0.237.58000.03
23W39425.226.3525.126.35+1.2+4.774.974.061.021.050.26+1.55+0-0.01+1.532+0.167.8+000.04
23W38525.525.524.9525.15-0.35-1.372.161.440.290.360.07+0.07+0-0.02+0.061.86-0.047.64000.03
23W37525.525.724.8525.5+0.5+23.41.870.370.470.09+0.1100+0.11.83-0.027.68-0.0100.03
23W36525.3525.52525-0.35-1.381.972.030.410.510.1-0.33+0-0.03-0.361.83+0.27.7-0.010.010.1
23W35525.226.2524.9525.35+0.25+15.183.470.690.880.18-0.92+0+0-0.921.85+0.177.500.020.24
23W34525.525.6524.925.1-0.4-1.572.942.580.520.660.13-0.210+0.01-0.211.92-0.57.33+00.020.26
23W33525.526.12525.5-0.3-1.164.263.760.750.960.19-0.07+0-0.01-0.071.93+0.47.83-0.010.020.22
23W32526.326.525.1525.8-0.15-0.585.25.441.091.420.28+0.4+0-0.05+0.361.92+0.157.43+0.020.030.4
23W31423.826.723.525.95+2.6+11.113.79.492.372.390.6+2.15+00+2.151.91+0.517.28-0.040.010.16
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
23W30523.3523.8523.123.35+0.1+0.433.232.120.420.50.1+0.0200+0.021.64+0.316.77+0.040.050.69
23W29523.8524.1523.0523.25-0.65-2.724.64.380.881.020.2-1.02+0.27-0.01-0.761.65+0.066.4600.010.11
23W28523.8524.1523.4523.9+0.05+0.212.943.720.740.880.18+0.150-0.01+0.141.77+0.16.4-0.10.010.16
23W27523.924.4523.723.85-0.15-0.623.123.430.690.830.17-0.170-0.03-0.21.72+0.156.3+0.040.111.76
23W26524.1524.823.924-0.3-1.233.73.360.670.810.16-0.540+0.04-0.491.72-0.046.15+0.050.071.14
23W253252524.224.3-0.6-2.413.212.630.880.650.22-0.90-0.01-0.911.78-0.136.19-0.030.020.37
23W2452525.6524.5524.9+0.15+0.614.445.181.041.30.26+0.580+0.05+0.631.88+0.316.32+0.030.050.81
23W23523.725.323.524.75+1.05+4.437.5912.52.513.070.61+0.760+0.01+0.771.8-0.26.01+0.010.020.35
23W22523.224.922.523.7+0.55+2.3810.410.62.112.460.49+0.230+0.01+0.231.66-0.286.21+00.010.14
23W21522.623.222.223.15+0.45+1.984.414.320.860.990.2+0.2100+0.211.62+0.186.48-0.020.010.11
23W20521.923.721.922.7+0.65+2.958.167.531.511.730.35-0.390+0.34-0.051.58+0.16.31+0.020.030.43
23W19521.922.6521.6522.05+0.1+0.464.565.221.041.150.23+0.260+0.01+0.271.59-0.256.2-0.010.010.1
23W18422.323.6521.721.95-0.15-0.688.8210.62.642.390.6-0.780+0.03-0.751.49-0.026.46+0.010.010.22
23W17519.522.6519.222.1+2.55+1317.612.22.452.560.51+1.090-0.02+1.071.56+0.46.47+000.08
23W16519.2519.618.8519.55+0.25+1.33.893.280.660.630.13+0.060+0.01+0.071.41+0.326.08-0.0400
23W15519.219.7518.719.3+0.2+1.055.54.650.930.90.18-0.330+0.02-0.311.33+0.295.76+0.030.040.69
23W14218.2519.218.2519.1+0.8+4.375.192.511.260.470.24+0.8700+0.871.37-0.165.47+0.010.010.18
23W13517.8518.6517.8518.3+0.45+2.524.484.580.920.840.17+0.3300+0.331.27+0.035.63000
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
23W12517.8518.117.5517.85003.082.270.450.40.08+0.10-0.01+0.091.31-0.295.6-0.0200
23W11517.518.117.3517.85+0.3+1.714.273.020.60.530.11+0.30-0.01+0.291.3-0.055.88+0.020.020.34
23W10517.618.117.3517.55004.272.990.60.530.11+0.05-0.25-0.04-0.251.41-0.155.93-0.0100.05
23W09317.617.717.317.55-0.05-0.282.271.250.420.220.07-0.2+0-0.05-0.251.44-0.096.08+00.010.18
23W08517.717.7517.2517.6-0.1-0.562.822.40.480.420.08-0.350-0.05-0.41.47+0.056.17-0.020.010.16
23W07518.0518.0517.5517.7-0.35-1.942.772.620.520.450.09-0.310-0.02-0.331.5+0.116.12-0.030.030.49
23W06517.7518.4517.5518.05+0.3+1.695.073.850.770.690.14+0.490-0.07+0.421.54+0.026.02-0.040.061
23W05517.251817.2517.75+0.5+2.94.353.220.640.570.11+0.43-0.56+0.08-0.051.51-0.076+0.030.11.6
23W03217.217.317.1517.25+0.05+0.290.870.490.250.080.04+0+0.01+0.01+0.021.47-0.586.0600.061.06
23W02517.517.6517.1517.2-0.25-1.432.872.740.550.460.0900+0+01.49-0.16.64-0.030.071.04
23W01417.317.5517.0517.45+0.2+1.162.91.460.360.250.06+0.18+0-0.03+0.151.5-0.676.74+0.010.11.5
22W53517.4517.4517.117.25-0.1-0.582.021.50.30.260.05-0.28+00-0.281.43+0.077.4+0.020.091.18
22W52517.4517.7517.317.35-0.3-1.72.552.250.450.390.08-0.48+0.02-0.01-0.481.48+0.057.34-0.020.070.94
22W51517.918.4517.517.65-0.25-1.45.313.340.670.60.12-0.82+0.02-0.02-0.831.59+0.147.28-0.010.081.15
22W50518.4518.5517.717.9-0.55-2.984.615.121.020.90.18-0.85+0-0.01-0.851.77-0.017.15-0.040.091.3
22W49518.719.318.318.45-0.25-1.345.359.971.991.850.37-1.09+0+0.02-1.071.87-0.047.15-0.030.141.89
22W48519.619.618.718.7-0.5-2.64.693.620.720.690.14-0.13+0+0-0.121.96+0.167.2-0.060.162.26
22W47519.519.518.3519.2005.998.421.681.60.32+0.87+0.01-0.04+0.841.97+0.037.03-0.030.223.1
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
22W46517.9519.3517.619.2+1.25+6.969.7511.72.332.160.43+3.32+0.01-0.01+3.321.8307-0.050.253.51
22W45519.119.117.0517.95-0.85-4.5210.98.821.761.570.31-0.77+0+0.02-0.751.38+0.677.01+0.170.34.21
22W44519.620.3518.218.8-0.55-2.8411.116.73.343.230.65+1.62+0.01+0.08+1.711.39-0.126.34+0.070.121.94
22W43517.819.3517.6519.35+1.5+8.49.5210.62.121.980.4+1.62+0.56+0.03+2.211.16+0.446.46+0.020.050.84
22W42417.918.6517.317.85-0.25-1.387.469.092.271.640.41-0.060+0.01-0.050.95+0.336.01+00.030.55
22W41517.1518.3517.0518.1+0.9+5.237.5617.23.443.030.61+1.24+0.18+0+1.420.95+0.445.6800.030.56
22W40517.0517.516.6517.2+0.15+0.884.995.551.110.950.19+1.150-0.01+1.140.79+0.15.24+0.020.030.65
22W39517.217.7516.8517.05-0.15-0.875.237.081.421.220.24+0.10-0.01+0.090.7+0.295.14+00.010.21
22W38515.5517.5515.5517.2+1.65+10.612.99.041.811.510.3+0.610-0.02+0.590.66+0.74.86+00.010.12
22W37416.216.3515.415.55-0.4-2.515.962.410.60.380.1+0.180-0.02+0.160.59+0.014.15000.05
22W36514.6516.614.6515.95+1.3+8.8713.39.581.921.50.3+0.030-0.11-0.080.56+0.144.14+000.07
22W35514.5514.714.514.65+0.05+0.341.370.910.180.130.03+0.070+0.01+0.080.5604000
22W34514.4514.714.3514.6+0.15+1.042.421.570.310.230.05-0.0100-0.010.55+0.114000
22W33514.3514.4514.314.45+0.1+0.71.052.140.430.310.06+0.0900+0.090.55+0.063.89000
22W32514.514.514.314.35-0.15-1.031.381.560.310.220.04-0.010-0.02-0.030.54-0.053.84-0.0100
22W31514.3514.5514.3514.5+0.15+1.051.391.040.210.150.03+0.080+0+0.080.54-0.013.88+0.010.010.18
22W30514.4514.514.3514.35-0.1-0.691.040.90.180.130.03-0.020-0.01-0.030.53-0.083.9000
22W29514.514.5514.414.45-0.05-0.341.030.560.110.080.02-0.060-0.01-0.070.55-1.343.98000
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
22W28514.5514.6514.414.5001.721.460.290.210.04+0.010+0.05+0.060.56-0.015.32000
22W27514.414.714.414.5+0.1+0.692.081.930.390.280.06-0.010+0.07+0.060.55-0.095.33-0.0100
22W26514.714.714.3514.4-0.4-2.72.362.350.470.340.07+0.250+0.11+0.360.56+0.035.4200.010.18
22W25514.414.814.314.8+0.3+2.073.4510.82.161.530.31+0.160+0+0.160.53+0.025.39+0.010.010.19
22W24514.7514.7514.4514.5-0.2-1.362.040.520.10.080.02-0.0900-0.10.5+0.025.38000
22W23414.514.7514.414.7+0.2+1.382.416.481.621.020.26-0.10+0-0.10.51-0.55.35000
22W22514.614.6514.414.5-0.05-0.341.7225.55.113.60.72+0.070+0+0.070.57-0.075.85000
22W21514.514.5514.3514.55+0.15+1.041.391.440.290.210.04-0.010+0.01+00.5705.92000
22W20514.414.614.214.4002.783.170.630.460.09-0.220-0.01-0.230.59-0.475.92000
22W19414.3514.614.314.4+0.05+0.352.090.940.240.140.03-0.1600-0.170.63-0.036.38000
22W18514.514.514.314.35-0.15-1.031.382.350.470.340.07-0.250-0.01-0.260.65-0.266.41000
22W17514.6514.714.4514.5-0.2-1.361.71.880.380.270.05-0.110-0.01-0.120.7+0.116.67000
22W16514.914.9514.6514.7-0.05-0.342.031.60.320.240.05-0.110-0.01-0.130.7+0.066.56000
22W15314.6514.814.614.75+0.05+0.341.361.230.410.180.06-0.1100-0.110.71+0.066.5000
22W14514.6514.814.614.7001.361.150.230.170.03+0.0200+0.020.74-0.026.44000
22W13514.71514.5514.7+0.05+0.343.071.990.40.290.06-0.0300-0.040.74+0.326.46000
22W12514.514.814.4514.65+0.15+1.032.411.280.260.190.04-0.0900-0.10.82+0.026.14000
22W11514.514.6514.414.5-0.1-0.681.712.160.430.310.06-0.3500-0.350.83+0.026.12000
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
22W10414.514.814.514.6+0.1+0.692.072.050.510.30.08+0.6800+0.680.9+0.086.1000
22W09514.8514.8514.3514.5-0.35-2.363.377.251.451.030.21-0.090-0.02-0.110.82-2.486.02000
22W08514.715.0514.6514.85-0.05-0.342.682.890.580.430.09-0.030+0-0.020.84-0.348.5000
22W07514.515.114.3514.9+0.35+2.415.154.210.840.610.12+0.7200+0.720.84-0.938.85000
22W05314.5514.614.4514.55001.031.130.380.160.05-0.040-0.02-0.060.78-0.419.77000
22W04514.714.814.5514.55-0.15-1.021.71.150.230.170.03-0.220-0.01-0.230.83-0.3310.2000
22W03514.915.0514.714.7-0.15-1.012.361.830.370.270.05+0.020-0.01+0.010.85-0.0410.5000
22W02514.515.214.4514.85+0.35+2.415.173.950.790.590.12-0.1800-0.190.86+0.1210.5000
22W01414.5514.714.414.5-0.05-0.342.061.990.50.290.07+0.0900+0.090.89-0.110.4000
21W52514.414.5514.3514.55+0.2+1.391.391.120.220.160.03+0.030-0.01+0.020.86-0.0410.5000
21W51514.514.5514.2514.35-0.1-0.692.082.70.540.390.08+0.230-0.01+0.220.87-0.3410.6000
21W50514.614.614.414.45-0.15-1.031.371.870.370.270.05+0.090+0+0.090.84-0.1310.9000.01
21W49514.2514.6514.2514.6+0.2+1.392.784.940.990.720.14-0.160-0.01-0.170.83+0.0811+000.01
21W48514.614.714.414.4-0.15-1.032.062.260.450.330.07-0.2200-0.220.85-0.2611000
21W47514.414.7514.414.55+0.15+1.042.432.350.470.340.07-0.140+0.02-0.120.77011.2000
21W46514.814.914.3514.4-0.35-2.373.734.240.850.620.12-0.010+0.02+0.010.78+011.2000
21W4551515.0514.714.75-0.15-1.012.353.070.610.450.09-0.170-0.01-0.180.79-0.4411.2000
21W44514.815.0514.614.9+0.1+0.683.042.570.510.380.08+0.380-0.11+0.270.82+0.0811.6000
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
21W43514.715.114.5514.8+0.1+0.683.743.090.620.460.09-0.190-0.02-0.210.77+011.6-0.0100
21W42415.0515.6514.6514.7-0.3-26.675.091.270.760.19+0.060-0.09-0.030.94+0.7711.6+0.010.010.1
21W41515.1515.414.7515-0.15-0.994.296.471.290.970.19+0.940-0.12+0.820.88+0.3210.8000.04
21W40514.315.7514.315.15+1.05+7.4510.323.34.663.60.72-0.420-0.03-0.450.71+0.7910.5+0.010.010.09
21W39314.1514.151414.1-0.15-1.051.051.340.450.190.06-0.040-0.02-0.060.86+0.519.68000
21W38513.814.2513.6514.25+0.45+3.264.353.650.730.510.1+0.9100+0.910.86+1.359.18000