≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6870 騰雲 / K線圖(日)

6870 騰雲

日期: 11/09權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
408.5371.5+37+9.96%14.4%371.5408.5355
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2821.09億392719股/筆385.87.8656.660.8
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)
2328,679萬539430張/筆374.2-41 (-9.94%)

連續漲跌: 連2跌→漲  ( +37元 / +9.96%)

財報評分: 最新64分 / 平均61分

上櫃指數: 321.97 (17.95 / +5.9%)

新聞及公告

• 騰雲受邀參加元大證券與證券櫃檯買賣中心舉辦「數位雲端與軟體產業高峰論壇」。 (公告訊息 11/06 18:21)

• 騰雲有價證券近期股價異常，故公告相關訊息以利投資人區別瞭解。 (公告訊息 11/03 15:02)

• 騰雲股票面額變更為新台幣2.5元辦理變更登記完成 (公告訊息 10/28 19:22)

• 澄清媒體報導 (公告訊息 10/22 11:36)

• 騰雲2026年第一次股東臨時會重要決議事項 (公告訊息 10/19 16:48)

• 騰雲受邀參加國票綜合證券舉辦之法人說明會 (公告訊息 09/02 17:20)

• 騰雲董事會決議召開2026年第一次股東臨時會相關事宜 (公告訊息 08/31 18:24)

• 騰雲董事會決議通過公司章程變更每股面額 (公告訊息 08/31 18:24)

• 騰雲2026年度第二季合併財務報告業經董事會決議通過 (公告訊息 08/13 18:32)

• 騰雲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13日 (公告訊息 08/05 19:31)

• 騰雲調整股票股利配股率及現金股利配息率 (公告訊息 07/03 17:10)

6870 騰雲 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共763日
成交價: 408.5元 (+37元/ +9.96%)成交張數: 282張成交金額: 1.09億元
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5高
近2日新高
連2跌→漲
(+37元/ +9.96%)
第54高
近2日新高
第26高
近2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
408.5元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年10年15年20年今年
01/02
~11/09
起算價433423.5346319254190188.5235141----236.5
漲跌價-24.5-15+62.5+89.5+154.5+218.5+220+173.5+267.5----+172
漲跌幅-5.66%-3.54%+18.1%+28.1%+60.8%+115%+117%+73.8%+190%----+72.7%
振幅21.4%21.8%32.8%50%79.3%141%149%126%231%----119%
成交張數9502,1963,5785,1721.05萬2.23萬3.37萬6.1萬7.74萬----2.87萬
成交金額3.82億9.06億14.5億19.7億36.1億68億91.8億152億181億----80.4億
週轉率3.23%7.46%12.2%17.6%35.7%75.8%115%207%263%----97.3%

* 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
'26/11/09371.5408.5355408.5+37+9.9614.42823920.721.09+320+8.38+40.4
'26/11/06377391371.5371.5-41-9.944.732325390.430.8700-1.52-1.521.5-601,680-51337.92
'26/11/05432.5447.5401.5412.5-20.5-4.7310.64366940.631.86+70-2.42+4.571.49-581,740-11387.93
'26/11/04421.5435404433+20+4.847.513906940.561.66-130+0.76-12.21.44-301,798-51397.73
'26/11/03412447385.5413-10.5-2.4814.58561,2600.683.59+260+4.14+30.11.47-541,828+21447.88
'26/11/02383.5423.5383423.5+38.5+1010.55599830.572.29-26.10+3.54-22.51.36-451,882+61427.55
'26/10/30390396.5378385-12-3.024.661585410.290.61+20-2.87-0.871.4-171,927-61367.06
'26/10/29391.5397.5380397+5.5+1.44.472437530.320.95-8.020-3.54-11.61.37+111,94401427.3
'26/10/28363391.5355.5391.5+35.5+9.9710.13085790.531.18+8.790+2.09+10.91.34-161,933+381427.35
'26/10/27341356.5334356+10+2.896.51132580.440.39-3.010+0.7-2.311.29+271,949-211045.34
'26/10/22329358324346+17+5.1710.32294500.510.79+22.60+11+33.61.28-121,922+131256.5
'26/10/21345.5347.5324329-16-4.646.812969970.31-480-0.28-48.31.16+421,934+31125.79
'26/10/20317345316345+31+9.879.243104690.661.06+34.20+14.2+48.41.23-331,892+141095.76
'26/10/19296328288314+10+3.2913.22253720.610.7-300-0.33-30.31.11+41,925+4954.94
'26/10/16300310298.5304+9.5+3.233.91671990.840.51-10-0.44-1.441.17+71,921-3914.74
'26/10/15305305294294.5-2.5-0.843.7551430.390.16+8.980-3.77+5.211.15+21,914-12944.91
'26/10/14316316297297-11-3.576.17784480.170.24-24.20-1.33-25.51.11-81,912-21065.54
'26/10/13311.5318.5305308-7-2.224.291652960.560.52-10.80+1.87-8.941.16+11,92001085.62
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
'26/10/12319327315315-4-1.253.76699200.070.221.18-21,919+31085.63
'26/10/08316326315319+3+0.953.48756770.110.24-120-2.24-14.21.13+21,921-41055.47
'26/10/07310.5318310.5316+5.5+1.772.42874060.210.27+160+0.98+171.17-81,919+11095.68
'26/10/06317322.5310.5310.5-9.5-2.973.75591,1190.050.19+27.40-0.75+26.61.11-31,92701085.6
'26/10/05312.5323310.5320+8+2.564.01733550.210.23+10.10+2.19+12.31.01-31,930-101085.6
'26/10/02314321.5309.5312-2.5-0.793.82879130.10.270.97-31,933-81186.1
'26/10/01324324.5314.5314.5-9-2.783.09876880.130.28-5.550+9.79+4.240.95+11,936+31266.51
'26/09/30331331315323.5-7-2.124.841351,0880.120.43-38.90-2.21-41.10.96+221,935-151236.36
'26/09/29335.5335.5328.5330.5-6-1.782.08535470.10.18-2.950+5.43+2.481.1-61,913-291387.21
'26/09/24336.5340318336.5+8+2.446.72801,8260.150.93+22.20+1.06+23.31.11+171,919-51678.7
'26/09/23306.5328.5298.5328.5+29.5+9.87101,1401,3460.853.73+1.320-1.59-0.271.02-671,902-71729.04
'26/09/22312314299299-13-4.174.81821,3370.060.25+8.20+2.85+111-31,969-671799.09
'26/09/21310.5319307312003.851031,2330.080.32+110+0.09+11.10.97+181,972-224612.5
'26/09/18327.5327.5312312-10-3.114.81678980.070.21-2.030+1.1-0.930.93-41,954-224812.7
'26/09/17317.5322.5309322+6+1.94.271048970.120.33-130+15.4+2.410.93+31,958-825012.8
'26/09/16326.5330301316-13-3.958.814714,8170.11.49-890-24.1-1130.97+2221,955+6725813.2
'26/09/15306334.5306329+24.5+8.059.363881,2480.311.27+40.90+17.8+58.71.27+1401,733+4819111
'26/09/14308314.5301304.5-2-0.654.41215390.220.37+170+0.76+17.81.09+121,593+91438.98
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
'26/09/11291311.5287306.5+20+6.988.552225790.380.66+550+1.42+56.40.98+651,581+131348.48
'26/09/10280293280286.5-2.5-0.874.5652640.250.19+280+1.34+29.30.79+11,516-41217.98
'26/09/09293298.5288.5289-2.5-0.863.431153940.290.34-10-11.5-12.50.69+41,515+51258.25
'26/09/08305305288291.5-10-3.325.64598720.070.17-160-0.8-16.80.67+101,511-161207.94
'26/09/07291315284.5301.5+11.5+3.9710.52749150.30.82+170-9.37+7.60.71+661,501+481369.06
'26/09/04295.5295.5283290+2+0.694.34554060.140.16-30-0.06-3.060.65+11,435-2886.13
'26/09/03292296.5281288-4-1.375.31945900.160.27-190+2.13-16.90.65+271,434+12906.28
'26/09/02275299275292+15+5.428.662551,0940.230.74+510-12.2+38.90.7+201,407+39785.54
'26/09/01259277259277+25+9.927.142457210.340.67+35.20-2.55+32.60.52+351,387+19392.81
'26/08/31251.5256.5250.5252-3.5-1.372.35231950.120.06-1.010+1.14+0.130.3901,3520201.48
'26/08/28249259.5249255.5+2+0.794.14521990.260.13-7.590-0.13-7.720.39+161,352-1201.48
'26/08/27263266253.5253.5-7-2.694.8632180.290.16-1.920+1.85-0.060.46+91,336-1211.57
'26/08/26266.5266.5255260.5+1.5+0.584.44377770.050.1-20-0.99-2.990.4+21,327-7221.66
'26/08/25258.5261258259-1.5-0.581.1563560.020.02-20+2.85+0.850.4101,3250292.19
'26/08/24264.5264.5257260.5-4-1.512.84154750.030.04-10+0.02-0.980.42+21,325-8292.19
'26/08/21266266259264.5+3.5+1.342.6812440.270.03+10+0.06+1.060.42-241,323-1372.8
'26/08/20263.5265259261-0.5-0.192.2921390.530.05+40+0.05+4.050.42+31,347+5382.82
'26/08/19248.5265248.5261.5+4+1.556.4130550.550.08+3.970-0.91+3.060.4-11,344+2332.46
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
'26/08/18261267256257.5-8.5-3.24.14381140.330.1+40+1.88+5.880.38+91,345+8312.3
'26/08/17268268259266003.38332220.150.09+20-2.01-0.010.36+101,336-2231.72
'26/08/14262.5267256.5266+4.5+1.724.02691040.660.18+40-6.93-2.930.35+171,3260251.89
'26/08/13263.5265255261.5+4.5+1.753.8963870.720.16-30+3.76+0.760.32+171,309-13251.91
'26/08/12265265253257004.6740930.430.1-60-0.49-6.490.32+101,292-4382.94
'26/08/11252.5257246257+3+1.184.3344690.630.11-90-1.94-10.90.3+81,2820423.28
'26/08/10265270254254-2-0.786.25771610.480.21.33+31,274+2423.3
'26/08/07261.5265256256-5.5-2.13.44421400.30.11+30+1.5+4.51.35-31,271-4403.15
'26/08/06258278255.5261.5+8.5+3.368.891392300.60.37-240-5.1-29.11.32+501,274+13443.45
'26/08/05247256243253+5+2.025.2448990.490.12+90-0.38+8.621.36-21,224-1312.53
'26/08/04249.5252.5240.5248+1.5+0.614.87602400.250.15-90+0.31-8.691.31+61,226+3322.61
'26/08/03247255.5241.5246.5005.68706470.110.18-50-2.92-7.921.33+81,220+13292.38
'26/07/31230246.5230246.5+22+9.87.35981550.640.24-140-3.83-17.81.33+71,212-15161.32
'26/07/30220229.5219224.5+1.5+0.674.71401890.210.09-3.280+0.4-2.881.34+81,205-8312.57
'26/07/29242.5242.5220223-20-8.239.26972350.410.22-10+1.71+0.711.34+51,197-39393.26
'26/07/28257.5257.5240243-15-5.816.781063330.320.26-90-0.2-9.21.31-141,1920786.54
'26/07/27253262.5235258+2+0.7810.71292140.60.32-60-3.62-9.621.31+241,2060786.47
'26/07/24272273.5256256-13-4.836.51591140.510.15-200+0.02-201.32+111,1820786.6
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
'26/07/23272.5282266.5269-2.5-0.925.71854120.210.23-120+0.14-11.91.39+71,171+4786.66
'26/07/22255275255271.5+7.5+2.847.581573170.490.42+210-2.58+18.41.44+301,164+53746.36
'26/07/21254.5276250264009.852311,2000.190.61-980-4.69-1031.35+781,134+21211.85
'26/07/20318.5320297.5319.5-0.5-0.167.031221,1450.110.38+250-14.4+10.61.77-91,056000
'26/07/17327336311320-10-3.037.581618620.190.52+30+0.15+3.151.65+411,065000
'26/07/16306.5334.5300330+25.5+8.3711.34231,0870.391.38-2.010+0.78-1.231.63+561,024000
'26/07/15299.5304.5297.5304.5+5+1.672.34515500.090.15+20-0.19+1.811.63-8968-700
'26/07/14303303292299.5+4+1.353.721102190.50.33+240-0.03+241.62-7976-170.72
'26/07/13304304.5285295.5+6.5+2.256.75414590.090.12-40-0.01-4.011.59-4983-180.81
'26/07/09295299288289-4-1.373.7527900.30.08-30-0.02-3.021.59+1987-190.91
'26/07/08309309288293+9+3.177.39621520.410.18-20-0.2-2.21.6+14986+1101.01
'26/07/07309309283284-14-4.78.72535820.090.15+60-1.69+4.311.61-3972-490.93
'26/07/06310310298298-12-3.873.87656560.10.2+13.10+0.16+13.31.50975-4131.33
'26/07/03313.5331310310-8-2.526.61637480.220.52+240-6.32+17.71.44-8975-2171.74
'26/07/02279318279318+28.5+9.8413.54328290.521.34-300-7.22-37.21.32+1219830191.93
'26/07/01264289.5256.5289.5+26+9.8712.52037070.290.57-250+4.21-20.81.43-27862-3192.2
'26/06/30258267246263.5+19+7.778.59707360.10.18-60-2.37-8.371.49-1889+2222.47
'26/06/29252.5258.5241.5244.5-12.5-4.866.611166570.180.29+130+0.05+131.5-3890-5202.25
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
'26/06/26271271257257-15-5.515.15844710.180.22+240-1.13+22.91.44-13893-6252.8
'26/06/25274283271272+0.5+0.184.42411160.360.1100+1.12+1.121.34+39060313.42
'26/06/24262.5275258271.5+9+3.436.481212580.470.32-2.10+0.72-1.371.34-2903-2313.43
'26/06/23274.5275260262.5-7.5-2.785.561513740.40.4+270+5.61+32.61.35+109050333.65
'26/06/22277.5284270270-15.5-5.434.91584680.340.43-7.80+2.8-5.011.23+20895-31333.69
'26/06/18275287273285.5+3.5+1.244.961624650.350.45-19.70-5.72-25.41.26-7875-4647.31
'26/06/17283283275.5282+2+0.712.68855060.170.24+30-13.8-10.81.34+9882-4687.71
'26/06/16282290273.5280-1.5-0.535.861894700.40.53+20.60-4.74+15.91.33+18873-11728.25
'26/06/15300308281.5281.5-19.5-6.488.82215660.390.64-1.730-13.4-15.11.24+21855-18839.71
'26/06/12299.5311.5297301+1+0.334.831833750.490.55-130-2.16-15.11.25+4834-2010112.1
'26/06/11332332298.5300-13.5-4.3110.73196040.530.98-14.70-0.98-15.71.31+2830-1112114.6
'26/06/10301331.5287.5313.5+12+3.9814.67901,2760.622.48+63.70-48.2+15.51.37+16828+2713215.9
'26/06/09279301.5279301.5+27+9.848.24969860.51.47-19.90+8.53-11.41.1-27812+910512.9
'26/06/08265276263.5274.5-11-3.854.382174660.460.58-190-0.85-19.91.150839-69611.4
'26/06/05276.5288255.5285.5+10+3.6311.83657530.480.99-9.910-2.95-12.91.22+16839+3910212.2
'26/06/04264.5296261.5275.5-14-4.8411.98041,1840.682.24+5.990+1.33+7.321.27+22823+7637.65
'26/06/03300300.5289.5289.5-32-9.953.422011,0390.190.59+9.990-4.3+5.691.24+5801+1566.99
'26/06/02321.5321.5321.5321.5+29+9.9101931871.030.62-0.070-12.7-12.81.19+6796+22556.91
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
'26/06/01278292.5278292.5+26.5+9.965.4523323410.68+29.80-1.06+28.81.2+12790+10334.18
'26/05/29253278253266+3+1.149.514106,2210.071.1-6.730-10.8-17.51.07+45778+14232.96
'26/05/28245263232263+23.5+9.8112.95292,2990.231.33+20.80+7.35+28.21.07+15733+991.23
'26/05/27233239.5227.5239.5+6.5+2.795.152191,0300.210.51+30-0.6+2.40.94-15718000
'26/05/26234239225233006.011581,3090.120.36+10.30+0+10.30.93-33733000
'26/05/25235.5237222.5233-2-0.856.171761,2800.140.41-130-1.84-14.80.87+9766000
'26/05/22226.5235.5220235+11+4.916.924411,6280.271.01-610-14-750.89+46757000
'26/05/21217224213224+20+9.85.392563270.780.57+110+7.51+18.51.1+24711-100
'26/05/20199.5205194.5204+9+4.625.382361,6390.140.47+30+0.29+3.291.02+28687010.15
'26/05/19194.5198189195+5+2.634.741583940.40.31-160+0.01-160.97+4659+110.15
'26/05/18188190179190+2+1.065.85874470.190.16+9.040+0+9.040.97-11655000
'26/05/15194194.5184188-3-1.575.52451,2720.190.46-430+0.03-431.45+5666000
'26/05/14190.5194180.5191+6.5+3.527.322003030.660.38+330-0.08+32.91.6-12661000
'26/05/13184184.5180.5184.5-2-1.072.14731340.540.13-190+0.66-18.41.44+14673000
'26/05/12190190183.5186.5-3.5-1.843.42721700.420.13-1000-101.47-1659000
'26/05/11188190187190+2+1.061.6905440.170.17-9.020+2.94-6.071.5+4660000
'26/05/08184.5188178.5188+8+4.445.281091760.620.2+150+3.21+18.21.51+1656000
'26/05/07180185177.5180-2.5-1.374.11681790.380.12-60+1-51.14+2655000
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
'26/05/06187.5187.5180.5182.5-6.5-3.443.7691,0740.060.13-240+1-231.16-4653000
'26/05/05182189182189+6.5+3.563.841101970.560.2-30+0-31.23+10657000
'26/05/04177182.5176182.5+4+2.243.64802000.40.1400001.22+2647000
'26/04/30179182.5175.5178.5-0.5-0.283.91651330.490.12-1300-131.210645000
'26/04/29177181175179+3.5+1.993.42739990.070.13-2100-211.24+15645000
'26/04/28170177.5170175.5+3+1.744.35551060.520.1+500+51.32-1630000
'26/04/27177177167172.5-8-4.435.542574030.640.44-460+1-451.29+8631000
'26/04/24181185178180.5-0.5-0.283.87565140.110.1-150-1-161.47+14623000
'26/04/23185.5185.5179181-5-2.693.491373,3390.040.25-310-1-321.53-5609000
'26/04/22187189.5185186-1-0.532.41711630.430.13+600+61.64-7614000
'26/04/21186190186187-2-1.062.12541370.390.100-1-11.62-4621000
'26/04/20192192.5186189-1.5-0.793.41852290.370.16-21.200-21.21.6+5625000
'26/04/17192192190190.5-2-1.041.04797240.110.15-2000-201.69+11620000
'26/04/16192196.5191192.5+3+1.582.91031,2360.080.2+20+1+31.78+1609000
'26/04/15191.5192.5188189.5-1.5-0.792.36451,0900.040.09-140+0.15-13.81.77-1608000
'26/04/14188.5193185191+6+3.244.321794570.390.34-70+0.05-6.951.83+1609000
'26/04/13192.5193185185-5.5-2.894.2811,5720.050.15-210+1-201.76+7608000
'26/04/10186.5192186.5190.5+6+3.252.98791580.50.15+120+0.21+12.21.840601000
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
'26/04/09190192.5183.5184.5-3-1.64.8541160.460.1-1400-141.79-2601000
'26/04/08185189184.5187.5+4.5+2.462.4634800.420.06+700+71.85+4603000
'26/04/07187187182.5183-1.5-0.812.4430730.410.06-200-21.82-1599000
'26/04/02190193.5182.5184.5-3-1.65.87511240.410.1-80-1-91.830600000
'26/04/01186188.5184187.5+6.5+3.592.4956700.790.1+80+1+91.86-1600000
'26/03/31186186180181-3-1.633.26611020.60.11-800-81.82+4601000
'26/03/30186186.5182.5184-6.5-3.412.1621800.350.12-170-1.32-18.31.85+13597000
'26/03/27188.5190.5187190.5+2.5+1.331.8618410.440.03+0.040-1-0.961.9-2584000
'26/03/26189191184.5188+2+1.083.49653880.170.12+3.960+0+3.961.9+9586000
'26/03/25188.5190186186+0.5+0.272.1632710.450.0600001.89-1577000
'26/03/24190190185185.5-2-1.072.67344080.080.06-60-0.94-6.941.87+4578000
'26/03/23190191187187.5-7.5-3.852.05578740.070.11-170-1-181.890574000
'26/03/20199202.5192195-0.5-0.265.371018790.110.2+60+2.36+8.361.96+5574000
'26/03/19194197.5194195.5+1.5+0.771.8561120.50.11+80+2+101.93+7569-100
'26/03/18197198192194003.09542550.210.11-70+1-61.9-6562010.18
'26/03/17198200193.5194-3.5-1.773.29791620.490.15-22.900-22.91.92-1568010.18
'26/03/16210210197197.5-8.5-4.136.311202180.550.24-1600-162.01+1569-110.18
'26/03/13203209.5201206-1-0.484.11894370.20.18-2500-252.08+18568020.35
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
'26/03/12193207.5193207+14+7.257.511635510.30.33-26.800-26.82.19+29550+120.36
'26/03/11193194.5192.5193+6+3.211.07262160.120.05+300+32.3+5521010.19
'26/03/10190190185187+5.5+3.032.7533760.430.06+30+1.06+4.062.29+5516010.19
'26/03/09175187175181.5-6.5-3.466.38671280.520.12+70-1+62.24+2511-510.2
'26/03/06184.5190184.5188-1-0.532.9121740.280.04+500+52.21+3509-161.18
'26/03/05183192183189+9+55961600.60.18+4.020+0.37+4.392.19+5506+571.38
'26/03/04186.5188177.5180-6.5-3.495.63961840.520.18-40+3-12.17-4501+120.4
'26/03/03190196185.5186.5-0.5-0.275.61571120.510.11-3.990-1-4.992.18-1505010.2
'26/03/02198.5198.5187187-8-4.15.9531,6030.030.1-2500-252.2-1506010.2
'26/02/26188.5195187.5195+6+3.173.97564490.130.11+2000+202.3+4507010.2
'26/02/25189.5191186.5189-2-1.052.36663340.20.12+70+0.2+7.22.21-14503010.2
'26/02/24192192189.5191+2+1.061.3243910.470.08-400-42.18-2517010.19
'26/02/23193199187189-9-4.556.061155390.210.22-3900-392.2-3519010.19
'26/02/11193198190198+5.5+2.864.16901770.510.18-1700-172.37-2522010.19
'26/02/10195199191192.5-2-1.034.11615400.110.12+0.010+1+1.012.44+3524010.19
'26/02/09188195188194.5+7.5+4.013.74571050.540.11+2.010+1.02+3.032.44-6521010.19
'26/02/06190190185187-5.5-2.862.6641410.460.12-7.990+4-3.992.430527010.19
'26/02/05198198191.5192.5-3-1.533.32624340.140.12-90+0.76-8.242.46+3527010.19
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
'26/02/04195198.5195195.5-1-0.511.78551240.440.11+110-0.82+10.22.5+2524010.19
'26/02/03200.5200.5193.5196.5-0.5-0.253.55661080.620.13-1200-122.45+1522010.19
'26/02/02195.5199191197-3-1.54822340.350.16-2600-262.5+1521010.19
'26/01/30193.5200191.5200+3.5+1.784.33481180.40.09-120+0.01-122.61+2520010.19
'26/01/29198.5199.5195196.5-1.5-0.762.27791720.460.16+900+92.66-4518010.19
'26/01/28202204198198-4-1.982.97801660.480.16-20-1-32.62-13522-110.19
'26/01/27202.5204202202-0.5-0.250.99682410.280.14-400-42.63+2535020.37
'26/01/26202.5206201202.5002.47625350.120.13-10+3.01+2.012.65+5533020.38
'26/01/23205.5209201202.5+1.5+0.753.98701610.430.14-140+0.21-13.82.65+15528020.38
'26/01/22200203199.5201+3+1.521.7743990.440.09+300+32.710513020.39
'26/01/21204204197198-5-2.463.451423850.370.28+260+1+272.7-31513020.39
'26/01/20202205.5201203+0.5+0.252.22481800.270.1-30+0.11-2.892.55-10544-520.37
'26/01/19208.5208.5201202.5-2-0.983.671202400.50.24+110+1+122.57-5554-171.26
'26/01/16206.5207202204.5-1.5-0.732.43844640.180.17-110-2-132.52-13559-181.43
'26/01/15206209205206-3.5-1.671.91641380.470.13+90-0.18+8.822.57-14572-291.57
'26/01/14213213208209.5002.39731720.420.15-2.990-1.09-4.082.53+45860111.88
'26/01/13219224.5209.5209.5-10-4.566.831473450.420.31+130+2+152.54-7582-1111.89
'26/01/12233233219.5219.5-10.5-4.575.871136920.160.25-380-5-432.48+15589-2122.04
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
'26/01/09225.5236.5219.5230+3.5+1.557.511468300.180.33-5.970+1.02-4.952.65+255740142.44
'26/01/08224230220226.5+5+2.264.51869770.090.19-8.990+0-8.992.67+165490142.55
'26/01/07231231221.5221.5-9.5-4.114.111261,7230.070.28-1.980+0.04-1.942.71+3533-3142.63
'26/01/06236.5237.5229231+2+0.873.711192,0940.060.28-170-0.87-17.92.72+9530-5173.21
'26/01/05234.5234.5222.5229-3-1.295.171273660.350.29+180+1.65+19.72.79-1521-2224.22
'26/01/02241241232232-4.5-1.93.81664230.160.16-170+0-172.71+3522-4244.6
'25/12/31244244236236.5-4.5-1.873.321008100.120.24+350-2+332.79-12519-4285.39
'25/12/30246.5254240241-10.5-4.175.571402,1770.060.34+170-12+52.64-9531-7326.03
'25/12/29248253.5246.5251.5+6.5+2.652.861562,9500.050.39+310-0.81+30.22.560540+2397.22
'25/12/26268.5273.5245245-20.5-7.7210.73196,7880.050.82-11.20-18-29.22.43+38540-6376.85
'25/12/24266.5266.5256265.5+5+1.924.032111,3060.160.55+47.90-1.91+462.48+14502+18438.57
'25/12/23253266252260.5+7.5+2.965.532752,9190.090.72+940+5+992.27+10488+5255.12
'25/12/22260261.5233.5253-6-2.3210.84716,4440.071.16-460+5.98-401.87+81478-2204.18
'25/12/19253.5259247.5259+11+4.444.643346000.560.84+790-8+712.07+34397+11225.54
'25/12/18233253.5233248+15+6.448.83713,8360.10.91+440+8.38+52.41.73+38363+11113.03
'25/12/17220233219233+14.5+6.646.411673800.440.38+270+2+291.54+51325000
'25/12/16221.5222217.5218.5-5-2.242.01661210.550.15+200-3+171.43+13274000
'25/12/15215224215223.5+6+2.764.141159530.120.25+260+1.2+27.21.34+7261000
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
'25/12/12220.5220.5215217.5002.531032220.470.23+240-1+231.23+8254000
'25/12/11209223208217.5+7.5+3.577.142787870.350.6+43.90+8.27+52.21.12+39246000
'25/12/10206216201.5210+10+57.252203870.570.46+380-3+350.93+57207000
'25/12/09195.5208193200+8+4.177.811587880.20.31+230-0.84+22.20.76+41150000
'25/12/08189194189192+3+1.592.6531490.630.06-100-10.66+10109000
'25/12/05189191188189-1-0.531.5882910.030.02-100-10.65+399000
'25/12/04194194190190+0.5+0.262.1117810.220.03-200-20.65+1096000
'25/12/03190190189189.5-2-1.040.529230.380.02+200+20.65086000
'25/12/02192.5194189191.5+0.5+0.262.62131100.120.03-400-40.64+686000
'25/12/01199199191191-3-1.554.12303860.080.06-1200-120.66+380000
'25/11/28189.5197.5189.5194+9+4.864.321709820.170.33-70+2.42-4.580.69+7777000
'25/11/27189.5190185185-2-1.072.67523020.170.1+1700+170.6500000
'25/11/26189.5190185187+1.5+0.812.7281710.170.0500000.57
'25/11/25189189183185.5+1.5+0.823.26281170.240.05-11.60+0.06-11.50.56
'25/11/24177.5184177.5184+8.5+4.843.726930.280.05+500+50.59
'25/11/21175179173175.5-3.5-1.963.35391110.350.07+110+0.96+120.56
'25/11/20179181.5178.5179+1+0.561.69483360.140.09-10+1.55+0.550.52
'25/11/19179183.5178178-4-2.23.02422360.180.08-90-0.04-9.040.5
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
'25/11/18185188177.5182-2-1.095.71551320.410.1-0.20-3-3.20.53
'25/11/17189189179184-2-1.085.381063710.280.19+16.80+4.26+21.10.53
'25/11/14190.5190.5186186-4.5-2.362.3618700.250.03-1.2600-1.260.44
'25/11/13186195186190.5+0.5+0.264.74732060.350.14-30+1-20.44
'25/11/12206206184190+2.5+1.3311.76587410.891.3-42.90-0.84-43.80.44
'25/11/11185187.5180187.5004884740.190.16-90+1.31-7.690.55
'25/11/10190190183.5187.5-1-0.533.45524200.120.1-120-0.3-12.30.59