≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

5386 青雲 / K線圖(日)

5386 青雲

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
189.5193-3.5-1.81%11.66%174196.5174
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,0731.99億1,377779股/筆185.32.144.030
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)
7601.5億1,283593張/筆197.7-19 (-8.96%)

連續漲跌: 連2跌  ( -22.5元 / -10.61%)

財報評分: 最新36分 / 平均33分

上櫃指數: 304.02 (-17.45 / -5.43%)

新聞及公告

• 青雲董事會通過代理總經理真除 (公告訊息 11/04 22:38)

• 董事會通過2026年第3季財務報告 (公告訊息 11/04 22:38)

• 更正青雲2026年第1季、第2季IFRSs個別財報 (公告訊息 11/04 22:37)

• 【量大強漲股整理】血洗引爆！大跌就是發財機會！AI 第二波外溢受惠股」有誰? (Anue鉅亨 09/11 18:21)

• 青雲自2026年第3季起更換會計師事務所及簽證會計師 (公告訊息 09/09 18:30)

• 【量大強漲股整理】大盤開低走高藏驚天殺機？兩大事件指數定生死 (Anue鉅亨 08/31 17:37)

• 青雲董事辭職_補充說明 (公告訊息 08/26 17:49)

• 青雲董事辭職 (公告訊息 08/25 13:36)

• 青雲內部稽核主管異動 (公告訊息 08/10 19:08)

• 青雲董事會通過追認代理總經理 (公告訊息 08/10 19:08)

• 董事會通過2026年第2季財務報告 (公告訊息 08/10 19:08)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 2026年第2季財務報告董事會召開日期 (公告訊息 07/31 19:31)

• 記憶體反彈遇解套潮！3檔一度亮燈　南亞科差一檔漲停 (ETtoday新聞雲 07/22 09:43)

• 南亞科帶頭！記憶體2檔漲停　青雲跌半根 (ETtoday新聞雲 07/09 10:30)

• 青雲自行撤回2026年度現金增資發行新股暨國內第二次無擔保轉換公司債 (公告訊息 07/06 17:54)

• 青雲反攻漲停變身最強記憶體股　類股跌多反彈、南亞科漲逾3% (ETtoday新聞雲 07/03 10:54)

• 青雲股利分派除權息基準日事宜 (公告訊息 07/03 06:42)

• 青雲總座聲押後辭職！捲走私晶片至中國案下台　董事長特助真除 (ETtoday新聞雲 07/02 14:07)

• 青雲總經理異動 (公告訊息 07/02 13:38)

• 青雲連跌3根淪最弱記憶體　概念股10檔先翻紅 (ETtoday新聞雲 07/02 10:51)

• 青雲科技遭搜索慘吞2根跌停！公司連發3重訊回應 (ETtoday新聞雲 07/01 21:59)

• 青雲總經理職務暫由邱陳振為代理總經理 (公告訊息 07/01 13:59)

• 青雲發言人、代理發言人異動 (公告訊息 07/01 13:59)

• 青雲「高層羈押」吃下2根跌停！　公司：總經理職務推暫代人選 (ETtoday新聞雲 07/01 13:53)

• 青雲並無從事伺服器晶片交易，高階主管遭羈押乙事將配合司法單位調查 (公告訊息 07/01 13:46)

• 青雲高階主管因伺服器晶片遭羈押乙事，將配合司法單位調查 (公告訊息 07/01 08:12)

• 青雲捲美超微AI伺服器走私摜跌停　是方摔6%急拉 (ETtoday新聞雲 06/30 09:54)

• AI記憶體飆股青雲突遭檢調搜索　公司：業務正常 (ETtoday新聞雲 06/29 17:55)

• 青雲配合檢調單位搜索調查事宜 (公告訊息 06/29 17:21)

• 美光財報炸裂！華邦電、南亞科漲逾8%　台廠記憶體反彈秀 (ETtoday新聞雲 06/25 10:06)

5386 青雲 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共5,688日
成交價: 189.5元 (-3.5元/ -1.81%)成交張數: 1,073張成交金額: 1.99億元
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173高
近173日新低
連2跌
(-22.5元/ -10.6%)
第505高
近30日新高
第275高
近14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
189.5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
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價212231243281.527147072.895.25248.12919.9510.691.5
漲跌價-22.5-41.5-53.5-92-81.5-280.5+116.7+94.3+137.5+141.4+160.5+169.55+178.9+98
漲跌幅-10.6%-18%-22%-32.7%-30.1%-59.7%+160%+99.1%+264%+294%+553%+850%+1688%+107%
振幅20.8%27.3%35.2%43%60.9%96.6%770%606%1113%1252%2103%3101%5883%599%
成交張數2,3813,1475,3001.1萬6.85萬16.9萬40.5萬54.3萬105萬134萬217萬219萬219萬35.4萬
成交金額4.63億6.33億11.5億26.6億189億644億1,089億1,200億1,614億1,760億2,247億2,251億2,252億1,049億
週轉率4.4%5.82%9.79%20.4%127%313%748%1003%1941%2474%4012%4040%4047%654%

* 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
'26/11/06174196.5174189.5-3.5-1.8111.71,0731,3770.781.99+2210+4.22+2252.32-1431,666+8150.9
'26/11/05205205.5191.5193-19-8.966.67601,2830.591.5+86.10-4.26+81.91.91-371,809+270.39
'26/11/04218218198212009.435489820.561.14+42.90-14+28.91.72-421,846-250.27
'26/11/03230.5230.5211212-18-7.838.485051,1140.451.1+13.50-16.6-3.081.62-571,888-470.37
'26/11/02227237226.5230-1-0.434.552604920.530.6-40.50-14.9-55.41.55+91,9450110.57
'26/10/30240240227231-12.5-5.135.344008770.460.93+16.10-3.02+13.11.61-161,936-6110.57
'26/10/29253.5259.5243243.5-6.5-2.66.65261,5030.351.31-1220+0.97-1211.57+161,952-1170.87
'26/10/28244.5253240250+15+6.385.535588750.641.38+29.40+5.57+351.79+231,9360180.93
'26/10/27236.5238232235+1+0.432.563005150.580.7+190-0.23+18.71.71+121,9130180.94
'26/10/22247247234234-9-3.75.353691,1180.330.88+17.70-21.2-3.461.66+221,901+1180.95
'26/10/21252253243243004.124169210.451.03-24.20-0.8-251.57+141,879-7170.9
'26/10/20248.5254243243-9-3.574.374171,5780.261.04-3.10-0.93-4.031.56-21,865-11241.29
'26/10/19238.5252233252+4+1.617.665471,4290.381.31+91.40-7.6+83.81.49-221,867+8351.87
'26/10/16250.5254.5248248002.623917730.510.98-53.60-0.14-53.71.3+81,889+3271.43
'26/10/15255.5256244248-17-6.424.538191,9160.432.05+220-5.62+16.41.23-231,8810241.28
'26/10/14266.5269.5261.5265+1+0.383.035209360.561.38-24.50-9.18-33.71.17+91,904-1241.26
'26/10/13267.5274.5264264-8.5-3.123.857171,5080.481.92-2.350-5.98-8.321.08-171,895+4251.32
'26/10/12280280269.5272.5-10-3.543.728912,3400.382.431.04-51,912+1211.1
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
'26/10/08279295279282.5+1+0.365.681,0242,0590.52.93-1630+1.65-1610.97+201,917-2201.04
'26/10/07288288280281.5-5-1.752.795912,2570.261.67-13.60-4.08-17.71.21-391,8970221.16
'26/10/06291.5293.5286.5286.5-4-1.382.414954,3510.111.43-26.90-4.8-31.71.24-31,9360221.14
'26/10/05295295290290.5-2-0.681.716521,3310.491.9-69.60-0.51-70.11.24+121,939-1221.13
'26/10/02292.5297.5291292.5+4+1.392.256761,5550.431.98-150+10-5.021.32+221,9270231.19
'26/10/01290290286288.5-1.5-0.521.383297730.430.95-9.290-7-16.31.33+121,905-8231.21
'26/09/30290.5291.5285.5290+5+1.752.117471,7900.422.16+19.40+1.82+21.21.35+571,8930311.64
'26/09/29285.5287281285002.113581,6670.211.02+21.50-3.81+17.71.31+31,836-1311.69
'26/09/24282286277285+3+1.063.194861,0130.481.37+59.80+3.87+63.61.27-321,833-4321.75
'26/09/23284289.5281282+0.5+0.183.026381,8490.341.81-1030-1.21-1041.16-81,865+1361.93
'26/09/22290.5293280.5281.5-6-2.094.358852,1980.42.53-880-5.16-93.11.31-361,873-1351.87
'26/09/21292295286.5287.5-6.5-2.212.897923,0300.262.29-83.60-6.41-901.44+351,9090361.89
'26/09/18287294286294+10.5+3.72.821,0871,8340.593.15+1660+20+1851.53+21,874-1361.92
'26/09/17291.5297281283.5-7.5-2.585.51,5483,7070.424.45-2410-13.5-2551.22-191,872-4371.98
'26/09/16285293284291+11.5+4.113.221,2912,9620.443.72-1030+14.5-88.91.64-401,891-7412.17
'26/09/15294.5298279279.5-22.5-7.456.292,33216,6670.146.7+89.50-20.3+69.11.79-631,931+2482.49
'26/09/14308321.5299.5302-16-5.036.922,81728,1630.18.63-73.20-29.7-1031.63+271,994-8462.31
'26/09/11327.5339312318+7+2.258.689,19712,3920.7429.7-430-35.8-78.81.75+761,967-5542.75
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
'26/09/10309.5311304311+28+9.892.472,9982,4901.29.3+5120-25.5+4861.79-381,891+5593.12
'26/09/09283283283283+25.5+9.907371,1300.652.09-60+72.1+66.10.85-361,929-4542.8
'26/09/08259.5264.5257.5257.5-2-0.772.74941,0870.451.29-38.70+0.29-38.40.79+251,965+2582.95
'26/09/07260.5265259.5259.5+1+0.392.135871,4180.411.53-10.50+0.51-9.960.78+301,940+4562.89
'26/09/04263.5266.5252258.5-1.5-0.585.588953,9140.232.31-29.50-0.23-29.70.77+361,910-10522.72
'26/09/03283291257260-18-6.4712.21,85413,6680.145.08-1440-3.25-1470.81+721,874+4623.31
'26/09/02277.5284.5277278+0.5+0.182.71,4916,4770.234.17-1920-24.7-2160.98+871,802+2583.22
'26/09/01284284.5273277.5-2.5-0.894.111,78212,8350.144.97-49.20-5.2-54.41.95-1351,715-6563.27
'26/08/31260282.5260280+21.5+8.328.73,87310,2340.3810.6-86.70+19-67.72.04+191,850+10623.35
'26/08/28237258.5237258.5+23.5+109.152,6584,4090.66.68+4910+8+4992.08-121,831+2522.84
'26/08/27234237.5233235+1+0.431.926131,5510.41.44-30.20-3.36-33.61.12+171,843-4502.71
'26/08/26238.5241.5234234-2-0.853.186009770.611.42-126-0.3+0.68-1251.16+61,826-4542.96
'26/08/25240241228.5236-6-2.485.177983,5720.221.87-1920-5.57-1981.38+31,820-1583.19
'26/08/24239246238242+6+2.543.399231,7200.542.24+48.40+1.49+49.91.7-161,817+3593.25
'26/08/21233243.5233236+5.5+2.394.561,4133,1280.453.37+620-0.49+61.51.59-321,833-2563.06
'26/08/20236.5238226.5230.5004.996592,6490.251.52-1340+1.18-1331.44+291,865+1583.11
'26/08/19224239223230.5+2+0.8878841,5680.562.03-1700+3.73-1671.66+151,836-22573.1
'26/08/18238.5246227.5228.5-10-4.197.761,1652,7700.422.72-1300-9.97-1401.96-81,821-26794.34
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
'26/08/17260.5261236.5238.5-22-8.459.41,6288,6700.194-1220-170-2922.27+621,829+321055.74
'26/08/14278.5280260.5260.5-17.5-6.297.011,5353,7940.44.1-1220-8.41-1302.45-71,767-25734.13
'26/08/13285285278278002.528301,4000.592.33-21.50-3.39-24.92.48+661,7740985.52
'26/08/12276282276278+3.5+1.282.197911,2940.612.2+54.20-22.2+32.12.49+11,708+1985.74
'26/08/11273.5284.5273274.5-23.5-7.893.861,9463,4040.575.39-2340-111-3452.38-351,707-1975.68
'26/08/10280298276298+27+9.968.121,4092,9190.484.035.27+641,742-2985.63
'26/08/07271273.5265271003.148931,6340.552.41-36.60-5.22-41.85.35-271,678+21005.96
'26/08/06252274.5252271+13.5+5.248.741,0961,7170.642.9+48.20+19.4+67.65.45+181,705-5985.75
'26/08/05259265254257.5+9+3.624.431,0542,1130.52.73+3.9-0.5+27.9+31.35.31-121,687+81036.11
'26/08/04239.5256.5234.5248.5+8.5+3.549.171,1462,3640.482.83-199+0.8+83.5-1155.27+261,699+13955.59
'26/08/03225.5244224240+12.5+5.498.791,1001,6670.662.61-5.05+1-1.54-5.595.75-351,673+4824.9
'26/07/31224.5227.5219227.5+20.5+9.94.119831,3620.722.21-58.40+4.32-545.74+341,708+6784.57
'26/07/30206225.5201.5207-7-3.2711.21,2381,7740.72.63-79.80-5.85-85.75.9-261,674+10724.3
'26/07/29227227.5201.5214-9.5-4.2511.61,3752,2010.622.88+37.30-3.36+33.96.07-1061,700-2623.65
'26/07/28237238.5223.5223.5-24.5-9.886.051,0221,8740.552.34+14.50-6.75+7.755.96-361,806+5643.54
'26/07/27256.5256.5242248-6.5-2.555.76201,2380.51.53-1270-0.85-1285.85+141,842+1593.2
'26/07/24253.5269.5247254.5+1+0.398.881,1771,6070.733.03-1580-2.74-1616.2+431,828+5583.17
'26/07/23265.5272.5252.5253.5-12-4.527.531,1421,9030.62.96-1680-0.92-1696.51+411,785+3532.97
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
'26/07/22279284265265.5+7+2.717.351,7743,0340.584.92-4260+3.42-4226.56+281,744-3502.87
'26/07/21239258.5239258.5+23.5+108.39863,6830.272.51-1200-2.04-1227.35-191,716+30533.09
'26/07/20264271227235-16-6.3717.52,1003,1090.685.13-2960-66.7-3637.66+351,735+23231.33
'26/07/17371388.5368378-5-1.315.351,5472,8640.545.85+65.20+50.5+1168.47-881,700000
'26/07/16371391.5365383+9.5+2.547.11,3672,4170.575.2+1180+19.7+1378.24-131,788000
'26/07/15353.5379.5343373.5+26.5+7.6410.51,2192,4670.494.4-37.30+20.6-16.77.86+381,801000
'26/07/14357360.5330347-4-1.148.691,5142,5820.595.22+94.70-11.1+83.67.9-831,763-2800
'26/07/13360360340.5351-20.5-5.525.252,3813,8320.628.3+7890-2.15+7877.63-1461,846-36281.52
'26/07/09380396371.5371.5-41-9.945.943,0666,7350.4611.6-1090-228-3375.45-481,992+36643.21
'26/07/08434435.5403.5412.5-18-4.187.431,4132,7840.515.86+61.20+1.77+62.95.74-622,040-22281.37
'26/07/07443453426430.5-12.5-2.826.091,5922,9950.536.98+1810-3.34+1785.57-292,1020502.38
'26/07/06456462.5433.5443+22.5+5.356.92,7924,9930.5612.5-1760-23-1995.07-242,131-4502.35
'26/07/03383.5420.5383.5420.5+38+9.939.672,7663,5690.7811.3+3210+27.5+3495.54-532,155-40542.51
'26/07/02382.5382.5382.5382.5-42.5-1003952,2960.171.51+26.10-39.2-134.65-592,208-7944.26
'26/07/01425425425425-47-9.9601,1592,5580.454.93+18.40+10+28.44.57-432,267-1421014.46
'26/06/30472472472472-52-9.9207492,5840.293.54+64.50-68.2-3.634.52-572,310+18824310.5
'26/06/29521539506524+4+0.776.351,0691,6580.645.6+18.90+2.29+21.24.34-152,367+6552.32
'26/06/26538550518520-18-3.355.952,2954,7600.4812.2-68.90-1.81-70.74.23-762,382+1492.06
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
'26/06/25519548511538+36+7.177.372,1213,9070.5411.4+3310+0.91+3324.36-362,458+6481.95
'26/06/24490506486502003.987431,4970.53.69+25.30-0.83+24.43.43+162,494-9421.68
'26/06/23532534501502-27-5.16.241,1292,6220.435.8-26.80-3.79-30.53.17+62,478-3512.06
'26/06/22536544523529+8+1.544.031,4012,2680.627.46-1920-10.9-2023.18-112,4720542.18
'26/06/18507525505521+21+4.241,2232,6650.466.31+21.40-4.34+173.68+1222,483-13542.17
'26/06/17498503489500+1+0.22.815901,3320.442.93+53.10-0.47+52.63.61-22,361-1672.84
'26/06/16501505487.5499+4.5+0.913.541,0122,1430.475.02-100-5.06-15.13.45+192,363-2682.88
'26/06/15499.5508490.5494.5+9+1.853.61,0492,1450.495.24+33.20-25.5+7.763.48+572,344-2702.99
'26/06/12510516483485.5+2.5+0.526.831,4342,8460.57.18-2590-1.54-2603.37+862,287+3723.15
'26/06/11480.5504466.5483-12-2.427.582,1923,8110.5810.6-160-7.8-23.74.07-692,201-15693.13
'26/06/10500542493.5495-53-9.678.852,9485,6540.5215.2+49.60-79.2-29.64.1-812,270+13843.7
'26/06/09515554503548+43+8.5110.11,9083,4990.5510.1-90.50+17.7-72.93.95+682,351+14713.02
'26/06/08460515460505-6-1.1710.81,7483,1960.558.34+2460-8+2384.16-252,2830572.5
'26/06/05530530487511-30-5.557.952,6865,2690.5113.4-1560-4.24-1613.44+52,308+8572.47
'26/06/04541564540541-6-1.14.391,3752,4000.577.58+54.10-4.88+49.23.64-222,303+6492.13
'26/06/03560562537547-12-2.154.472,1874,2180.5212+23.40-11.9+11.53.46+352,325+1431.85
'26/06/02586596541559-22-3.799.473,4016,4250.5319.4+2150-12.9+2023.34-3212,290-5421.83
'26/06/01616619578581-12-2.026.912,8835,4250.5317.2-3630-10.7-3742.54+62,611-30471.8
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
'26/05/29584597576593+18+3.133.652,4683,5410.714.5-1200-9.71-1303.43+322,605+31772.96
'26/05/28585628568575-12-2.0410.24,1877,3810.5725.1+250-12.8+12.23.72-402,573-2461.79
'26/05/27588603564587+38+6.927.13,1885,1600.6218.6+42.60+1.14+43.83.58-232,613+6481.84
'26/05/26557595546549+3+0.558.973,5385,9630.5920-66.20-38.2-1043.43-282,636-13421.59
'26/05/25504546481546+49+9.8613.13,9255,9270.6620.2+2780-24.4+2533.5-742,664+16552.06
'26/05/22472513471497+29+6.28.973,9186,4610.6119.1-630-41.6-1052.67+542,738+4391.42
'26/05/21447470447468+38.5+8.965.365731,1570.492.64-350-27-622.81-62,684+5351.3
'26/05/20434.5434.5413429.5+9.5+2.265.122296370.360.97-38+2+15-212.91-62,690+4301.12
'26/05/19436445419420-25-5.625.842938550.341.26-600+7-532.89-312,6960260.96
'26/05/18401449.5401445+30+7.2311.73788990.421.65+110-12.4-1.393.06-432,727-21260.95
'26/05/15446.5446.5415415-15.5-3.67.324481,1170.41.9-170-5-223.03-402,770-5471.7
'26/05/14420431420430.5+15.5+3.732.654581,0510.441.94+420+20+623.05-742,810+1521.85
'26/05/13436453410.5415-33-7.379.496261,6940.372.68+190+27.5+46.52.9-682,884-51511.77
'26/05/12435448425448+8.5+1.935.235401,4070.382.3400+23+237.38-1062,952+11023.46
'26/05/11423453423439.5-30.5-6.496.381,0592,2280.484.55+76.90+82+1597.38-3453,058-61013.3
'26/05/08483497.5470470-52-9.965.271,2292,8420.435.88+760-4.49+71.57.11-4523,403-1911073.14
'26/05/07522522522522+47+9.8901,8781,8391.029.81-6900-696.86+4213,855+2162987.73
'26/05/06472.5481446475+37.5+8.5785,7338,2240.726.8-2430-23.2-2666.84+3113,434+21822.39
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
'26/05/05398.5437.5396437.5+39.5+9.9210.44,0715,4770.7416.9-1040-13.6-1177.31+3063,123+7611.95
'26/05/04382.5408372398+19+5.019.53,2034,3780.7312.4+1400-26.9+1137.55+1642,817+34541.92
'26/04/30388396.5378379+3.5+0.934.933,7754,4330.8514.6+2950-22.6+2727.1602,653+1200.75
'26/04/29377.5392.5372375.5-7-1.835.363,0684,1160.7511.7-690-25.2-94.26.34-562,6530190.72
'26/04/28364386.5353.5382.5+19+5.239.083,7884,7780.7914+1150-32.5+82.56.42+512,709-2190.7
'26/04/27345373.5342363.5+23.5+6.919.263,2294,4560.7211.6-480-2.04-506.02+1662,658+5210.79
'26/04/24359359.5328340-5-1.459.132,3683,3250.718.12-1850-2.97-1886.02+832,492-2160.64
'26/04/23392.5399342.5345-35-9.2114.94,9055,8190.8418-2160-18.5-2356.46-42,409-4180.75
'26/04/22371.5390365.5380+14.5+3.976.75,0166,1560.8119-4050-66.1-4716.93+1502,413-3220.91
'26/04/21332.5365.5331.5365.5+33+9.9210.23,2174,6690.6911.4+2260+35.2+2618.04+1382,263+7251.1
'26/04/20344.5352328332.5-19.5-5.546.822,5734,5010.578.68-4430-30.7-4747.36+1522,125-3180.85
'26/04/17349370343352-3-0.857.612,9414,7360.6210.4-3230-28.2-3518.18+1511,973+1211.06
'26/04/16411.5412.5351.5355-35-8.9715.65,2058,3010.6319.2-2,0310-62.8-2,0948.94+5921,822+13201.1
'26/04/15371392.5368390+27+7.446.755501,0450.532.1-200-30-5014.6+111,230-370.57
'26/04/14350.5363350.5363+33+103.794437860.561.59+1240-1.8+12214.5+21,219+6100.82
'26/04/13333344330330-9-2.654.133077300.421.03-220-1.42-23.414.2-281,217-140.33
'26/04/10331350.5331339+19.5+6.16.12557150.360.86-11.30+1-10.314.201,245+150.4
'26/04/09342342317.5319.5-14-4.27.356431,2710.512.1-1890+69.5-11914.1-531,245-540.32
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
'26/04/08333.5333.5326333.5+30+9.882.473327750.431.1-270+0.22-26.814.6-81,298+190.69
'26/04/07303.5303.5294303.5+27.5+9.963.447161,2090.592.17+910-23+6814.6-251,306+280.61
'26/04/02287289270276-11-3.836.624177330.571.17-480+37-1114.4-721,331+360.45
'26/04/01286287.5277.5287+24.5+9.333.814147300.571.17-550+1.5-53.514.5+71,403+330.21
'26/03/31263292258262.5-24-8.3811.99241,6700.552.48-620+27.7-34.314.7-931,396000
'26/03/30265.5286.5265.5286.5+26+9.988.064865970.811.35-80+70+6214.8-681,489000
'26/03/27260.5260.5260.5260.5-28.5-9.8604671,3070.361.22+2.040-22-19.914.8-221,557-200
'26/03/26320321289289-32-9.979.976621,9560.342.01+3.310+26.7+3014.8-981,579-5720.13
'26/03/25332.5340302321-3-0.9311.79401,5190.623+620+79.7+14214.8+41,677-24593.52
'26/03/24376376324324-36-1014.41,0591,6440.643.49+820+48+13014.6+231,673-23834.96
'26/03/23357.5397357.5360-37-9.329.957441,5190.492.76+300+19.1+49.114.4-561,650-101066.42
'26/03/20441441397397-44-9.989.986981,8860.372.83-960+3.2-92.814.3-421,706-331166.8
'26/03/19389445389441+24+5.7613.48391,6970.493.57+120-15.8-3.7614.5-731,748-151498.52
'26/03/18417417417417+37.5+9.8803045230.581.2700-6.9-6.914.5-111,821-411649.01
'26/03/17376379.5376379.5+34.5+101.012433500.690.9200+0.2+0.214.5-31,832020511.2
'26/03/16327345327345+31+9.875.736091,0810.562.07+120-2.96+9.0414.5-531,835-220511.2
'26/03/13270314270314+26.5+9.2215.38521,4740.582.43+330+103+13614.4-101,888-3920711
'26/03/12319323.5287.5287.5-31.5-9.8711.39032,2880.392.77-460+56.7+10.714.3-1441,898-1624613
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
'26/03/11345.5345.5314319+4.5+1.43101,6462,4250.685.48-1390+71.8-67.114.5-1742,042-11726212.8
'26/03/10314.5314.5314.5314.5+28.5+9.9704854061.21.53-630+1.1-61.914.8-362,216-2337917.1
'26/03/09258286258286+26+1010.81,9361,7801.095.29-4940+96-39815-1772,252-9340217.9
'26/03/06260260260260+23.5+9.9404564471.021.19-2280+67.1-16116.4-282,429-7449520.4
'26/03/05236.5236.5236.5236.5+21.5+1002183610.60.52-25.10+5.1-2017-32,457056923.2
'26/03/04200215198215+15+7.58.51,0111,0860.932.09+89.60+238+32817.1-1882,460-10656923.1
'26/03/03222.5222.5195200-2.5-1.2313.61,3111,3290.992.72-140-9-2316.8-3922,648-5967525.5
'26/03/02209220202.5202.5-11.5-5.378.187951,0050.791.69-1030+52-5116.9-2333,040-16073424.1
'26/02/26197.5215195214+2.5+1.189.461,0841,2970.842.23-130+34.3+21.317.1-1813,273-28089427.3
'26/02/25211.5211.5207.5211.5+19+9.872.087338510.861.54+74.40-16+58.417.2-1573,454-1531,17434
'26/02/24192192.5188.5192.5+17.5+102.291,4401,4071.022.75+1770+17.6+19517+943,611+3171,32736.7
'26/02/23170175170175+15.5+9.723.137297121.021.26+780+2.1+80.116.5+1103,517+1521,01028.7
'26/02/11143159.5141159.5+14.5+1012.81,9612,1830.92.98-1030+31.2-71.816.2+323,407-3085825.2
'26/02/10134147130.5145+10.5+7.8112.314,90310,7641.3820.6+2200-38.7+18116.4-3233,375+29088826.3
'26/02/09131134.5126134.5+12+9.86.9411,0069,0151.2214.5+2820+33.4+31515.8-2023,698+33859816.2
'26/02/06122.5122.5119122.5+11+9.873.146,3634,1391.547.77-6650+43.8-62115.2+5833,900+1102606.67
'26/02/05111.5118108.5111.5-3.5-3.048.263,9803,6651.094.49-3060-20.9-32717-113,317-621504.52
'26/02/04112117.5108.5115+1+0.887.895,5944,4641.256.33+920+21.2+11317.8-1823,328-342126.37
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
'26/02/03107.5114104114+10+9.629.6213,83815,9650.8715.3+1,5800+88.6+1,66917.6+3963,510+1182467.01
'26/02/0299.510497.2104+9.4+9.947.195,1775,5070.945.33+7520+32.7+78413.1-2763,114+571284.11
'26/01/3085.194.685.194.6+8.6+10116,0905,5711.095.64+2,2900+44.1+2,33411+3613,390+28712.09
'26/01/2988.188.185.186-1.8-2.053.429092,1930.410.78-450-12.5-57.54.62+303,029+2431.42
'26/01/2885.190.485.187.8+3.1+3.666.261,8651,8361.021.65+3790+18.3+3974.7+1942,999+5411.37
'26/01/2786.186.483.384.7-0.3-0.353.656641,3730.480.56-240-11.5-35.53.65+42,8050361.28
'26/01/2684.8868485+1+1.192.384746540.720.4+300+6+363.72+162,8010361.29
'26/01/238686.48384-1.6-1.873.977561,3040.580.64+350-1.29+33.73.64-762,7850361.29
'26/01/228687.984.785.6+1+1.183.789541,4250.670.82-920+1.1-90.93.54+932,861+1361.26
'26/01/2187.287.284.284.6-3.2-3.643.421,0122,2620.450.86-1460-0.5-1473.79+712,768-3351.26
'26/01/2089.889.886.787.8-2.3-2.553.442,2113,6820.61.94-3930+8.13-3854.17-542,697-5381.41
'26/01/1984.291.584.290.1+6.9+8.298.774,6465,7580.814.19+6810+43.4+7245.26+2332,751+6431.56
'26/01/1684.384.382.783.2-0.1-0.121.925971,6460.360.5-5100-513.31-302,5180371.47
'26/01/158383.982.483.3+0.4+0.481.815369280.580.45-900+0.08-89.93.45+112,548-7371.45
'26/01/1482.383.582.382.9+1.2+1.471.474688250.570.39-150+0.26-14.73.68-202,5370441.73
'26/01/1382.68380.881.7-0.9-1.092.667341,0780.680.6+1240-2.85+1213.72-152,557+1441.72
'26/01/1283.584.582.482.6+0.2+0.242.557891,1910.660.66-720-0.45-72.53.38+132,5720431.67
'26/01/0982.783.48082.4+0.4+0.494.159561,3580.70.78-1060-0.92-1073.54+442,559-6431.68
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
'26/01/088484.681.482-2.3-2.733.81,3202,8840.461.09+1530-0.02+1533.84-292,515-6491.95
'26/01/0785.786.383.884.3-0.8-0.942.941,7055,8150.291.44-50+1.56-3.443.41-1042,544-7552.16
'26/01/0689.590.584.185.1-4.7-5.237.133,08016,4520.192.66-2170-10-2273.4-1002,648-8622.34
'26/01/0594.995.387.889.8-3.2-3.448.063,47813,2580.263.15+27800+2784-812,748-24702.55
'26/01/0294.910092.393+1.5+1.648.426,55620,5620.326.23-5700-15-5853.19+802,8290943.32
'25/12/3188.693.586.591.5+6.5+7.658.248,85117,3560.518.02-5830+17.2-5664.76-1532,749+29943.42
'25/12/3078.18577.785+6.3+8.019.284,0304,9930.813.32+2240+6.02+2306.37+3432,902+26652.24
'25/12/2979.581.378.578.7003.561,4773,3860.441.18-79.200-79.25.75+462,559-1391.52
'25/12/2677.480.576.778.7+2.4+3.154.982,1972,0341.081.74+7500+5+7555.94+442,513+5401.59
'25/12/2476.677.175.876.3+0.7+0.931.726617250.910.51+9500+953.87-662,469+4351.42
'25/12/2376.576.575.175.6-0.7-0.921.835907010.840.4500003.59-82,535-6311.22
'25/12/227878.575.876.3-0.9-1.173.51,2853,2770.390.99-2300-233.58-472,543-13371.45
'25/12/1979.580.375.677.2+3+4.046.335,2558,8240.64.1-63000-6303.62+962,590+33501.93
'25/12/1871.674.57174.2+2+2.774.859849061.090.72+4700+475.17+992,494+1170.68
'25/12/1770.673.570.672.2+2+2.854.135175990.860.37+16900+1694.98-282,395+4160.67
'25/12/16727369.270.2-1.7-2.365.296604,0410.160.47-13900-1394.5+122,423-2120.5
'25/12/1573.373.371.771.9-2.4-3.232.155551,9620.280.4-1720-2.39-1744.85+192,4110140.58
'25/12/127676.874.274.3-0.2-0.273.496451,3860.470.49-8900-895.28-442,3920140.59
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
'25/12/1174.776.774.574.5+0.4+0.542.977889440.830.6+1880+7.97+1965.53-22,436-3140.57
'25/12/107575.473.274.1-0.1-0.132.967421,5030.490.55-1610-0.12-1614.98+62,438-9170.7
'25/12/0977.677.674.174.2-3.4-4.384.511,6586,4560.261.25-37500-3755.32-152,432-1261.07
'25/12/08737872.377.6+6+8.387.963,6966,2250.592.78+2790+0.54+2806.35-292,447+7271.1
'25/12/0571.572.570.171.6-0.5-0.693.336431,2090.530.46-16400-1645.53+62,476-22200.81
'25/12/0471.572.570.672.1+0.5+0.72.653504070.860.25+5900+595.98-72,470+26421.7
'25/12/0371.77371.471.6+0.6+0.852.251662080.80.12+2700+275.77-72,477+1160.65
'25/12/0272.972.97171-1.9-2.612.612957370.40.21-9900-995.67-162,484-1150.6
'25/12/0172.973.272.172.9-0.3-0.411.52843230.880.21-4600-465.74+132,5000160.64
'25/11/2873.873.872.773.2-0.1-0.141.52332760.840.17-60+2-45.87+52,487-3160.64
'25/11/2774.374.573.173.3+0.8+1.11.936068260.730.45+10600+1065.88-22,482-1190.77
'25/11/2671.173.47172.5+2.1+2.983.414641,5870.290.34+2400+245.56+142,484+2200.81
'25/11/2570.571.57070.4+1.4+2.032.173393640.930.24+11300+1135.49-562,470+2180.73
'25/11/24697068.669+1+1.472.062714690.580.19-2600-265.1202,5260160.63
'25/11/216969.767.268-3.1-4.363.526042,6890.220.41-1760-0.09-1765.19-92,526-8160.63
'25/11/2072.173.771.171.1+0.4+0.573.686778250.820.49+200+25.58-712,535-1240.95
'25/11/1970.973.169.670.7+0.2+0.284.966071,2930.470.43-1090-0.05-1095.51-182,606+5250.96
'25/11/1875767070.5-4.5-681,2995,8760.220.94-9500-955.81+252,624-7200.76
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
'25/11/1776.881.87575+0.6+0.819.145,11412,7760.44.05+2510-3.95+2476.07-1652,599-12271.04
'25/11/1473.274.471.774.4+0.4+0.543.655785531.040.42-21400-2145.28+942,764-5391.41
'25/11/1372.574.570.874+2+2.785.146718700.770.49+400+7.91+47.95.84-12,670+7441.65
'25/11/1273.273.771.872-0.7-0.962.612798890.310.2-2200-225.73-302,671+1371.39
'25/11/1175.576.372.572.7-1.1-1.495.156113,3740.180.45-1600-165.79-112,701+1361.33
'25/11/1073.874.870.873.8+0.3+0.415.448131,1860.690.59+1240-0.14+1245.8-142,712-5351.29