≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

6472 保瑞 / K線圖(日)

6472 保瑞

日期: 11/06期貨標的權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
399.5389+10.5+2.7%13.62%354.5407.5354.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
2,3779.26億3,653651股/筆389.43.3732.93-0.53
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)
1,5826.22億3,139504張/筆393.2+18 (+4.85%)

連續漲跌: 連4漲  ( +34元 / +9.3%)

財報評分: 最新55分 / 平均62分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 〈焦點股〉生技股萬綠叢中一點紅 藥華藥成千金股唯一走揚 (Anue鉅亨 11/06 12:07)

• 保瑞受邀參加Jefferies舉辦之Jefferies London Healthcare Conference (公告訊息 11/05 17:52)

• 保瑞受邀參加Morgan Stanley舉辦之線上法人說明會 (公告訊息 11/05 17:46)

• 保瑞公告參與認購泰福生技股份有限公司2026年度國內第一次私募無擔保普通公司債 (公告訊息 11/04 19:24)

• 保瑞對子公司背書保證餘額達「公開發行公司資金貸與及背書保證處理準則」第二十五條第一項第四款 (公告訊息 11/04 17:42)

• 代重要子公司Bora Pharmaceuticals USA Inc.公告對子公司Bora Pharmaceuticals Injectables Inc.現金增資案 (公告訊息 10/30 18:08)

• 投審會拍板12案 酷澎在台砸255億、環球晶10億美元赴美增資雙雙奪冠 (Anue鉅亨 10/28 19:56)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 保瑞建立橫跨北美與台灣製造網路 9月營收23億元創高年增逾3成 (Anue鉅亨 10/12 11:01)

• 代重要子公司保盛藥業股份有限公司公告處分 Megestrol Acetate Oral Suspension藥證及相關權利案 (公告訊息 09/30 14:47)

• 代重要子公司保盛藥業股份有限公司公告處分不動產(補充說明2026年9月7日公告) (公告訊息 09/24 19:25)

• 投顧估Q4台股挑戰53K　看好3檔龍頭股、8檔半導體設備股 (ETtoday新聞雲 09/23 18:24)

• 保瑞辦理限制員工權利新股註銷減資變更登記完成 (公告訊息 09/16 19:30)

• 〈焦點股〉美時前8月營收突破200億關卡躍居生技營收王 走揚收復5日線 (Anue鉅亨 09/15 11:45)

• 保瑞受邀參加高盛證券舉辦之海外法人說明會 (公告訊息 09/09 14:43)

• 受惠部分遞延CDMO訂單完成出貨 保瑞8月營收21.8億元創單月歷史次高 (Anue鉅亨 09/07 16:55)

• (補充公告)公告保瑞變更向關係人取得使用權資產 (公告訊息 09/07 14:54)

• 代重要子公司保盛藥業股份有限公司公告處分不動產。 (公告訊息 09/07 14:53)

• 〈台股盤後〉量縮追高謹慎 台積電收紅、航運股力挺 漲214點站回季線 (Anue鉅亨 08/20 14:23)

• 台股收漲214點見1個月低量　台積電漲25元收今最高2375 (ETtoday新聞雲 08/20 13:35)

• 台股收漲214點驚見逾4個月低量　台積電漲25元收今最高2375 (ETtoday新聞雲 08/20 13:35)

• 〈焦點股〉保瑞下半年營運回穩、2027年可望重返成長 走揚站回所有均線 (Anue鉅亨 08/20 10:45)

• 保瑞董事會決議發行員工認股權憑證 (公告訊息 08/13 20:06)

• 保瑞第六屆薪資報酬委員會推舉召集人 (公告訊息 08/13 20:03)

• 保瑞董事會通過設置永續長 (公告訊息 08/13 20:02)

• 董事會決議不分配2026年上半年度盈餘 (公告訊息 08/13 19:59)

• 保瑞董事會決議對子公司英屬維京群島 Bora Global Ltd.現金增資案 (公告訊息 08/13 19:55)

• 保瑞受去年同期認列一次性利益墊高基期影響 上半年獲利5.82億元年減逾7成 (Anue鉅亨 08/13 19:40)

• 保瑞董事會決議辦理收回限制員工權利新股註銷減資事宜 (公告訊息 08/13 17:01)

• 保瑞董事會決議員工認股權憑證轉換普通股之增資基準日 (公告訊息 08/13 16:58)

• 保瑞董事會通過2026年第二季合併財務報告 (公告訊息 08/13 15:35)

• 代重要子公司保盛藥業股份有限公司公告現金股利配息基準日 (公告訊息 08/12 19:10)

• 代重要子公司保盛藥業股份有限公司公告董事會決議2026年上半年盈餘分配案 (公告訊息 08/12 19:08)

• 保瑞7月營收19億元創同期高 在手訂單處歷史高檔Q3營運添柴火 (Anue鉅亨 08/10 16:25)

• 保瑞受台新證券邀請參加法人說明會 (公告訊息 08/05 20:18)

• 保瑞藥業2026年第2季線上英文法人說明會 (公告訊息 08/05 20:18)

• 保瑞2026年第二季合併財務報告董事會預計召開日期為2026年 08月13日 (公告訊息 08/05 19:54)

• 代重要子公司益邦製藥股份有限公司公告現金股利配息基準日 (公告訊息 08/04 19:08)

• 〈台股盤後〉台積電穩盤 回測4萬3止穩 量縮小跌20點仍未收復季線 (Anue鉅亨 07/27 14:21)

• 保瑞Maple Grove廠首迎亞洲新藥客戶 與韓國藥品廠簽署製造合作合約 (Anue鉅亨 07/23 17:33)

• 〈亞洲生技大展〉蕭美琴：生技為護國產業之一 期盼促進產業與世界連結 (Anue鉅亨 07/17 19:00)

• 澄清媒體報導 (公告訊息 07/16 11:53)

• 保瑞決議現金股利配息基準日(補充說明 2026/07/03及2026/07/06 公告) (公告訊息 07/15 19:14)

• 〈亞洲生技大展〉保瑞攜英矽智能共同推進AI藥物研發 合作潛在商機超過25億美元 (Anue鉅亨 07/15 15:18)

• 〈焦點股〉亞洲生技大會登場加持 生技股王藥華藥漲停率類股勁揚 (Anue鉅亨 07/15 13:19)

• 保瑞買回庫藏股期間屆滿執行情形 (公告訊息 07/10 12:16)

• 〈焦點股〉保瑞6月營收近23億元創單月高 無懼大盤震盪走揚 (Anue鉅亨 07/08 11:58)

• 保瑞決議現金股利配息基準日（更正及補充說明公告12.至16.） (公告訊息 07/06 19:31)

• 保瑞決議現金股利配息基準日 (公告訊息 07/03 14:01)

• 〈焦點股〉保瑞完成收購MacroGenics CDMO業務添動能 逆勢走揚 (Anue鉅亨 07/03 12:26)

6472 保瑞 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共2,330日
成交價: 399.5元 (+10.5元/ +2.7%)成交張數: 2,377張成交金額: 9.26億元
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908高
近9日新高
連4漲
(+34元/ +9.3%)
第336高
近48日新高
第502高
近48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
399.5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15年20年今年
01/02
~11/06
起算價367.5379413.5428417.5419641719650217---488
漲跌價+32+20.5-14-28.5-18-19.5-241.5-319.5-250.5+182.5----88.5
漲跌幅+8.71%+5.41%-3.39%-6.66%-4.31%-4.65%-37.7%-44.4%-38.5%+84.1%----18.1%
振幅14.4%14%14.9%18.7%29.1%34.7%49.2%82.3%99.2%408%---62%
成交張數4,4565,7748,9231.36萬4.96萬14.3萬27萬55.6萬103萬230萬---23.9萬
成交金額17.3億22.2億34.6億54.4億211億582億1,233億3,455億6,987億1.32兆---1,064億
週轉率3.48%4.51%6.97%10.6%38.7%112%211%434%806%1795%---187%

* 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
'26/11/06354.5407.5354.5399.5+10.5+2.713.62,3773,6530.659.26+306+42+49.2+39713.9-303,3700290.86
'26/11/05378.5405.5377.5389+18+4.857.551,5823,1390.56.22+2970+37+33413.6+453,400+11290.85
'26/11/04368.5374364371+3.5+0.952.724971,2030.411.83+1060+2.83+10913.3-283,355+2180.54
'26/11/03360.5374358.5367.5+2+0.554.245351,3210.411.96+125+11-15.8+12013.3-243,383+8160.47
'26/11/02376379.5364365.5-13.5-3.564.097832,7630.282.89+1290-22.2+10613.3+303,407-280.23
'26/10/30390390378.5379-13-3.322.935702,0800.272.17-88.20-27.4-11613.2-53,377-2100.3
'26/10/29397.5401391.5392-4-1.012.47911,6230.493.12+3900-30.4+36013.3+143,3820120.35
'26/10/28401404.5392.5396-2.5-0.633.011,0352,5400.414.1+73.40-12.6+60.813+253,368-4120.36
'26/10/27410410398.5398.5-4.5-1.122.854081,1430.361.64-59.10-1.56-60.612.8+63,343+1160.48
'26/10/22416416403403-10.5-2.543.143441,2170.281.41-33.70-35.3-68.912.8-93,337-9150.45
'26/10/21413424.5412413.5+0.5+0.123.033328580.391.39+77.70-12.1+65.612.9-33,346+1240.72
'26/10/20410415.5410413+0.5+0.121.331915600.340.79+79.4-0.02+0.78+80.212.8-153,349+2230.69
'26/10/19423423.5408.5412.5-13-3.063.536662,0710.322.75-69.40-25.1-94.612.9-963,364-8210.62
'26/10/16426.5432.5424.5425.5+1.5+0.351.896419720.662.74+1220+4.08+12613.4-33,460+1290.84
'26/10/15425.5433423424-0.5-0.122.369751,5810.624.16+3260+21.8+34813.3-113,4630280.81
'26/10/14426427.5420.5424.5+4.5+1.071.673146370.491.33+47.80+3.05+50.913.1+103,474+1280.81
'26/10/13421.5434420420-2.5-0.593.315741,0590.542.44-30.40-2.98-33.412.9+213,4640270.78
'26/10/12420434.5420422.5+1.5+0.363.446182,8800.212.64+22.10-3.46+18.712.8+233,4430270.78
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
'26/10/08428430419.5421-7-1.642.453601,3940.261.52-5.94+1-24.2-29.212.8+253,420-4270.79
'26/10/07416.5432.5416428+11.5+2.763.965681,1220.512.42+2370+46.7+28413+113,395+7310.91
'26/10/06422.5424415.5416.5-4-0.952.023731,3760.271.56-56.3+1-11.4-66.712.8+103,384-3240.71
'26/10/05424.5424.5420420.5001.073068790.351.29+750-24+5112.9+13,374-2270.8
'26/10/02430.5431420.5420.5-9-2.12.444281,1300.381.81-1860-19.3-20512.8+293,373-1290.86
'26/10/01436445.5426.5429.5+5.5+1.34.487381,5890.463.2-37.50-14-51.612.9-183,344+2300.9
'26/09/30425427422.5424+1.5+0.361.072817060.41.19+1030-4.53+9813-253,362-1280.83
'26/09/29425.5428.5422422.5+1+0.241.542786340.441.18+1190-11.5+10712.9-533,3870290.86
'26/09/24432436.5421421.5-14.5-3.333.565091,6830.32.17-47.8-1-75.8-12512.8-613,440-4290.84
'26/09/23425442421.5436+16+3.814.888121,6290.53.52+294-43+83.9+33512.903,501+4330.94
'26/09/22424425417.5420-0.5-0.121.784371,0460.421.84+45.8-45-17.9-17.112.7+363,501+1290.83
'26/09/21446.5448420.5420.5-24-5.46.191,0134,2030.244.35-373-45-94.6-51212.6+1233,465-7280.81
'26/09/18426448423444.5+19.5+4.595.881,6913,6170.477.45+344+399+97.3+83912.9-253,342+6351.05
'26/09/17417.5428414425+13+3.163.48361,5440.543.52+4390+18.6+45712.6-1033,367+6290.86
'26/09/16416.5422412412+1+0.242.434109610.431.71+860-0.94+85.112.1-73,4700230.66
'26/09/15404415.5404411+7.5+1.862.854611,1470.41.9+78.7+18+25.4+12210.8-273,477+5230.66
'26/09/14396.5404393403.5+4.5+1.132.762821,0450.271.12+4.230+2.22+6.4610.7+33,504+6180.51
'26/09/11400402.5399399-6.5-1.60.864901,7950.271.96-1570-22-17910.7+113,501-2120.34
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
'26/09/10406408403.5405.5-2-0.491.13441,0590.331.4+25.70-2.12+23.610.8+183,4900140.4
'26/09/09414.5414.5406407.5-5-1.212.065211,8170.292.13-1150-22.1-13710.6+173,472-4140.4
'26/09/08425428412.5412.5-3.5-0.843.736511,5530.422.72-1300+3.61-12610.7+433,4550180.52
'26/09/07423423415416001.923719360.41.55-30-1+29.6-1.3810.6+43,4120180.53
'26/09/04415.5417.5411.5416+4.5+1.091.463258200.41.35+21.6-1-5.19+15.410.4-213,408+4180.53
'26/09/03426.5426.5411.5411.5-11-2.63.557322,2430.333.06-1430-9.98-15310.4+363,429-13140.41
'26/09/02420.5424419.5422.5+2.5+0.61.075221,1570.452.2-58.10+5.29-52.810.3+223,393+1270.8
'26/09/01433.5438420420-13-34.161,1403,4910.334.85-363-1-15.4-38010.8-123,371-34260.77
'26/08/31444.5444.5433433-2-0.462.647641,5620.493.34-288+185-6.27-10910.903,3830601.77
'26/08/28437.5442.5433.5435-4.5-1.022.058392,0290.413.67-1130-11.5-12411+663,383-5601.77
'26/08/27462462439.5439.5-17.5-3.834.921,5303,9080.396.84-244+43-68.4-26911-253,317-13651.96
'26/08/26463476456.5457-13-2.774.151,9064,0700.478.85-439+91-87.5-43611.1+583,342-5782.33
'26/08/25455.5473443470+17+3.756.623,2835,5400.5915.1-572+258+118-19511.4+43,284+16832.53
'26/08/24452.5461.5442453-2-0.444.292,0774,0590.519.4-606+258-13.9-36211.7-2033,280-3672.04
'26/08/21438.5462432455+9.5+2.136.733,0775,9920.5113.8-447+507+85.6+14612.1-1493,483+14702.01
'26/08/20420445.5419445.5+40.5+106.543,0907,8950.3913.5+583+469+82.9+1,13511.9+1253,632+39561.54
'26/08/19402409.5400405+0.5+0.122.353647400.491.47+67.2-1-13.8+52.411.5+23,507-2170.48
'26/08/18413.5416.5404404.5-11.5-2.7633981,2490.321.63-90.60-22.4-11311.5+273,505-10190.54
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
'26/08/17408.5416407.5416+7+1.712.083988740.451.64+1310+9.12+14011.8-53,478+5290.83
'26/08/14425425409409-13-3.083.798552,2880.373.54-1420-46.3-18911.7-33,483-10240.69
'26/08/13428428421422-2-0.471.654288540.51.82+0.760-12.6-11.911.9-183,486+1340.98
'26/08/12430434418.5424+0.5+0.123.667351,8370.43.13+40.30-22.9+17.411.8-63,504+3330.94
'26/08/11424426.5418423.5-7.5-1.741.977671,4550.533.24+61-0.04-11.7+49.311.8+123,510-4300.85
'26/08/10416.5436412431+13.5+3.235.759672,0420.474.13+3590+21.7+38011.8-303,498+7340.97
'26/08/07416.5430411417.5-1-0.244.547801,4960.523.29+1250+25.1+15011.5+93,528-6270.77
'26/08/06419.5422409418.5-6-1.413.068181,6260.53.39-77.40-36.4-11411.4+203,5190330.94
'26/08/05396.5425396424.5+32.5+8.297.41,5953,2240.496.59+5790+91.7+67111.4+193,499+18330.94
'26/08/04391397390392-4.5-1.131.774141,0800.381.63-46.30-23.6-7010.9-73,480-2150.43
'26/08/03383399382.5396.5+14+3.664.314399920.441.73+1370+6.51+14410.9-283,487+13170.49
'26/07/31384392.5382.5382.5+8.5+2.272.675451,1180.492.11+66.3+1-6.42+60.911-163,515+440.11
'26/07/30383395378384+6+1.594.58951,5800.573.46+276+1+11.8+28911+103,531000
'26/07/29384387.5367.5378-0.5-0.135.289252,1290.433.48+220+1-17.3+20410.8-1023,521000
'26/07/28392393378.5378.5-18-4.543.667002,3770.292.69+82.80-14.3+68.510.7-553,623000
'26/07/27396403390396.5+4+1.023.314601,0050.461.82+1100-14.4+95.210.6-103,678-1100
'26/07/24398407391392.5-8.5-2.123.996752,1250.322.68-110+1-14.5-12310.5+53,6880110.3
'26/07/23423426.5397.5401-22-5.26.861,3343,1460.425.42-4710-25.6-49610.6+1223,683-5110.3
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
'26/07/22402.5424402.5423+22+5.495.369231,8510.53.85+2100+7.3+21710.9-273,561+10160.45
'26/07/21394403.5394401+8.5+2.172.424078720.471.63+86.70-2.68+84.110.8-113,588060.17
'26/07/20396.5404389392.5-3.5-0.883.796901,3360.522.73+870-4.25+82.710.9-613,599-160.17
'26/07/17412417392.5396-19.5-4.695.91,6363,9010.426.54+156-2-83.1+70.911-893,660+170.19
'26/07/16436440.5414.5415.5-13-3.036.071,6242,8080.586.94-6390+10.6-62810.8+1453,749-160.16
'26/07/15415436413.5428.5+15.5+3.755.459731,7720.554.15+170-2+27.9+19611.2-343,604+170.19
'26/07/14424.5425411.5413-9-2.133.28651,8050.483.61+2690-26.2+24311.1-563,638+260.16
'26/07/13428.5433419.5422-4-0.943.176131,4170.432.6+1330-46.5+86.910.9-353,694+440.11
'26/07/09431431417.5426+4+0.953.29892,1590.464.19+12.40-1.75+10.610.7-183,729-700
'26/07/08441448422422-3.5-0.826.111,9453,4970.568.43-4460+10.9-43510.7+673,747-270.19
'26/07/07432439425425.5-4.5-1.053.269402,2340.424.06+8.480-2.08+6.410.9-153,680090.24
'26/07/06436.5439.5427.5430-9.5-2.162.731,0363,4400.34.48-234-1-28.6-26411+123,695+190.24
'26/07/03437462433439.5+7.5+1.746.712,6654,7480.5612-520+112+59.911.2+483,683080.22
'26/07/02424436.5419432+8.5+2.014.137671,5450.53.31+174+1+49.5+22511.3-443,635080.22
'26/07/01430433.5420.5423.5+1.5+0.363.087821,5540.53.33+1340-2.35+13211.2-313,679-1680.22
'26/06/30438441.5420422-15.5-3.544.911,5714,0150.396.71-6920-26.5-71811.1+1233,710+15240.65
'26/06/29419453419437.5+25.5+6.198.253,0264,8350.6313.4+2410+45.5+28611.6+13,587-1590.25
'26/06/26424.5426409.5412-7.5-1.793.938432,1340.393.51+2910-17.7+27411.4-453,5860240.67
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
'26/06/25445445418.5419.5-24-5.415.981,8054,2540.427.71-3320-68.4-40011.3+903,631-2240.66
'26/06/24443.5448437443.5+4+0.912.51,2372,4810.55.47-47.70+15-32.711.6+723,541+19260.73
'26/06/23428449427.5439.5+16.5+3.95.082,3754,5630.5210.5+6620-36.7+62511.6-1533,469-170.2
'26/06/22425439414423+0.5+0.125.921,5003,0060.56.39+27.4-0.46+9.82+36.811.1+53,622080.22
'26/06/18417425.5413422.5+10+2.423.031,2882,4460.535.42+470-18.4+21.8+47311.2-1083,617-380.22
'26/06/17405.5421405.5412.5+7+1.733.821,8932,9690.647.87+3940+22.3+41611-613,719-1110.3
'26/06/16407412.5398.5405.5-4.5-1.13.411,4512,6890.545.87-1020+1.04-10110.9-693,780-18120.32
'26/06/15397416.5394.5410+19.5+4.995.631,9593,4290.578.02+5220+52.1+57410.9-633,8490300.78
'26/06/12384391383390.5+10+2.632.17061,2750.552.74+193-1+2.76+19510.6-113,912+1300.77
'26/06/11404404378.5380.5-17.5-4.46.411,6633,9180.426.43-4380-56.7-49510.7+613,923+17290.74
'26/06/10393413393398+8+2.055.133,3065,4300.6113.3+6190-17.4+60211-733,862-3120.31
'26/06/09391404.5384390-1-0.265.242,6664,8130.5510.5+1320-43.6+8810.5-2813,935-6150.38
'26/06/08363.5393.5362.5391+19.5+5.258.343,4325,6630.6113+30.40+27.9+58.310.4+694,216+3210.5
'26/06/05364.5377360.5371.5+8.5+2.344.551,3222,5930.514.86-1030+30.6-72.110.3+1384,147+5180.43
'26/06/04355.5372.5352.5363+9+2.545.651,3102,4960.524.78+98.70+47.9+14710.4+1034,009+2130.32
'26/06/03358358349354+4+1.142.575321,4530.371.89+1380+0.49+13810.3-323,9060110.28
'26/06/02356.5362348350-6.5-1.823.937302,0300.362.57-95.1-3-19-11710.2+283,9380110.28
'26/06/01348359.5342356.5+10.5+3.035.061,0482,3190.453.69+107-14+40.6+13410.3-123,910-3110.28
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
'26/05/29339348337346+10+2.983.271,0792,0020.543.73+2790+24.8+30410.2-233,922-5140.36
'26/05/28349349.5332.5336-10.5-3.034.911,4534,5040.324.93+8.090-15.3-7.2610-323,945+8190.48
'26/05/27356.5358.5339346.5-9-2.535.491,6915,3670.325.86+1160-7.64+10810.1-73,977+1110.28
'26/05/26369.5372.5355355.5-11-34.771,3013,9150.334.69-1150-3.83-1199.93-363,984+1100.25
'26/05/25384.5384.5366366.5-13-3.434.871,9405,0130.397.18-4500-9.8-46010.1-1354,020-390.22
'26/05/22386391376379.5-4.5-1.173.911,9383,3150.587.44+3170+3.12+32010.4-3314,155-1120.29
'26/05/21393393376.5384+0.5+0.134.31,5962,5720.626.13+96.40-12.7+83.710.2-2504,486-13130.29
'26/05/20377396375383.5+11.5+3.095.652,1813,1650.698.4+242-1+29.3+27010.2-544,736-4260.55
'26/05/19404405.5367372-16-4.129.923,2195,7240.5612.4-3640-4.69-3699.94+2914,790-8300.63
'26/05/18353388338388+35+9.9214.22,7684,6640.5910.1+23.60+36.8+60.410.2+3174,499+9380.84
'26/05/15335374.5330.5353-10-2.7512.14,2136,6000.6414.8+4190-136+28310.4+5384,182-423290.69
'26/05/14363363363363-40-9.9302,0466,0250.347.43+5790-30+54910.1-893,644+41545212.4
'26/05/13408.5415400403-1-0.253.711,6503,1300.536.71-2620+20.8-2419.68+963,733+18370.99
'26/05/12403.5413388.5404-4.5-1.162,8346,0430.4711.3+42.2+2+57.5+1029.93-483,637+2190.52
'26/05/11419419402408.5-10.5-2.514.061,4173,3520.425.78-288+1-0.27-2879.78+263,685+2170.46
'26/05/08416434412.5419+5+1.215.192,0443,9550.528.63-5070+20.1-4879.92+483,659+6150.41
'26/05/07411415407414+4.5+1.11.956411,6760.382.64+960+4.69+10110.2-443,611090.25
'26/05/06411416.5408409.5+2+0.492.098201,8620.443.37+62.40+16.5+7910.2-783,655+190.25
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
'26/05/05410414405407.5+1.5+0.372.225051,4980.342.06+22+3+0.02+2510.1-293,733080.21
'26/05/04410.5410.5403406-2-0.491.845121,7960.292.08+26.1+11+5.1+42.210.2-263,762-280.21
'26/04/30418420.5408408-9-2.1638402,1990.383.47-1.740+17.5+15.710.2+93,788-1100.26
'26/04/29406417.5402.5417+9+2.213.688702,2070.393.57+83.70+29.9+11410.3-83,779+1110.29
'26/04/28408412406408+2+0.491.484211,3300.321.72+79.2-1+7.78+85.910.2-493,787+1100.26
'26/04/27408410.5400406-2.5-0.612.577602,0990.363.08+2440+12.7+25710.1-653,836-290.23
'26/04/24410415.5405408.5-2.5-0.612.556402,1190.32.61+29.70-4.59+25.19.96-283,9010110.28
'26/04/23423424.5406411-8-1.914.421,1003,0100.374.54-2.090-30.3-32.410-113,9290110.28
'26/04/22419419.5411.5419+2.5+0.61.925191,6540.312.16+88.40+1.9+90.310.1+33,9400110.28
'26/04/21411419.5408.5416.5+7.5+1.832.696631,8090.372.75+2340+34.1+26810.1-193,9370110.28
'26/04/20416421.5408409-7-1.683.251,0493,5160.34.32-2.90+20.3+17.49.96-33,956-1110.28
'26/04/17426427.5416416-9.5-2.232.76992,4250.292.93-91.40-3.99-95.410-363,959-1120.3
'26/04/16430440423.5425.5-0.5-0.123.879132,3500.393.93-48.30+11.4-36.910.3-103,995+1130.33
'26/04/15420428418426+7+1.672.397741,6700.463.28+347-1+6.43+35310.4+254,005-3120.3
'26/04/14427427416419-3-0.712.617811,9550.43.28+224-25+6.49+20510.2-93,980+2150.38
'26/04/13411.5425410.5422+10.5+2.553.528612,1130.413.6+295+1+25.2+3219.99-313,989+2130.33
'26/04/10412.5420408.5411.5+9+2.242.861,0312,4820.424.26+293-0.93-13.3+2797.99+44,020+5110.27
'26/04/09420422.5402.5402.5-14-3.364.81,5265,3160.296.22+232-138-23.7+70.67.88+854,016+660.15
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
'26/04/08427.5427.5409416.5-3.5-0.834.41,4384,1360.355.99+4570+30.4+4887.74-603,916000
'26/04/07455.5459420420-29-6.468.691,6187,0080.236.99-2840-14.4-2987.38+463,976000
'26/04/02458469449449-10-2.184.365771,6150.362.65+51.6-52.5+17.5+16.67.73-173,930000
'26/04/01452459445.5459+20+4.563.086371,3260.482.89+3290+4.87+3347.73-403,947-300
'26/03/31450459.5439439-10-2.234.577182,2860.313.21+710-67.4+3.527.53+143,987-130.08
'26/03/30450450441.5449-6-1.321.874862,1430.232.17+50.10-30.8+19.37.46+153,973+140.1
'26/03/27448464.5447455003.853251,0190.321.48-4.80+23+18.27.41+173,958-630.08
'26/03/26463465.5455455-6-1.32.284651,6790.282.13+32-0.2-1.66+30.17.44-273,941-190.23
'26/03/25468.5468.5457.5461+5+1.12.413831,0480.371.77-2.50+6.14+3.647.38-393,968+1100.25
'26/03/24472472452456+2.5+0.554.414091,2390.331.87+10-9.41-8.417.54+24,007090.22
'26/03/23468.5471.5452.5453.5-30-6.23.939794,0060.244.52-181-55-34.5-2707.48+384,005090.22
'26/03/20485490.5481483.5+0.5+0.11.976411,4450.443.11-54.4-0.64+29.6-25.47.7-403,967-190.23
'26/03/19502510480483-33-6.45.812,2315,3750.4110.9-177+52-109-2349.98-4494,0070100.25
'26/03/18492.5526492516+34.5+7.177.062,7114,6140.5913.9+501+2+96.1+59910.1+4014,456+2100.22
'26/03/17477493.5475481.5+4.5+0.943.881,2462,3420.535.99+107-375+49.1-2199.76+1624,055080.2
'26/03/16457477448477+20.5+4.496.357672,1800.353.54+31.80+19.4+51.29.64+1423,893080.21
'26/03/13453458441456.5-5.5-1.193.681,2773,4530.375.73+95.80+2.01+97.89.61-1223,751-480.21
'26/03/12463469.5457.5462-11.5-2.432.531,1592,7340.425.35-89.6+4-4.37-89.99.56+323,873-1120.31
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
'26/03/11462474462473.5+13.5+2.932.615291,4450.372.48+149-20+16.4+1459.64-293,841+1130.34
'26/03/10462468453460+7.5+1.663.314561,5380.32.1+4.21+2-6.48-0.279.59-313,870+5120.31
'26/03/09454462447452.5-32.5-6.73.091,3124,2360.315.94-50.70-22.7-73.49.63-1513,901-270.18
'26/03/06481.5485473485+3+0.622.494211,5790.272.01-60.20-7.09-67.39.66+314,052090.22
'26/03/05470.5482468482+20+4.333.035951,7670.342.83+1660+5.92+1729.66-694,021+190.22
'26/03/04482482462462-23-4.744.121,2465,6220.225.83-23.7-190-14.8-2289.52+324,090+280.2
'26/03/03494496481485-9-1.823.041,2054,4980.275.87-57.5-49.9-2.15-1109.55-374,058060.15
'26/03/02499.5502493494-13-2.561.789363,8180.254.65-71.4-65+3.83-1339.58+424,095-160.15
'26/02/26511513499507-3-0.592.758383,4250.244.22+93-75-2.64+15.49.58+194,053-170.17
'26/02/25527527510510-10-1.923.277552,6590.283.88-123+20-12.2-1159.57+214,034080.2
'26/02/24498521498520+24+4.844.641,1343,0580.375.82+362+20+24+4069.68-524,013-280.2
'26/02/23494.5497.5486.5496+6+1.222.241,2352,9110.426.08+82-61+28+49.19.4-884,065+2100.25
'26/02/11501509489490-53-9.763.684,10811,8370.3520.2-145-432-93.5-6719.17-2234,164+480.19
'26/02/10565565542543-15-2.694.121,1293,6640.316.18+96.10-21.3+74.79.2-374,387-340.09
'26/02/09566568555558002.338381,6140.524.69+1490+0.34+1499.12-2164,424070.16
'26/02/06571571551558-15-2.623.499652,7870.355.39+1220-50.6+71.78.94-1114,640070.15
'26/02/05586601573573-11-1.884.791,4782,9400.58.68-1740-6.53-1818.84+1104,751-1570.15
'26/02/04583595578584-2-0.342.98901,9580.455.21-35+20-3.31-18.38.93+664,641-5220.47
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
'26/02/03580593569586+13+2.274.191,3573,0770.447.89-71-11+3.24-78.88.96+1684,575+6270.59
'26/02/02602611573573-30-4.986.32,0855,3720.3912.2+6.15+26-115-838.97-914,407+1210.48
'26/01/30617628601603-17-2.744.353,1316,4160.4919.2-440+95-60-4058.94-534,498-7200.44
'26/01/29588633576620+38+6.539.794,8149,5210.5129.2-190+81+91.3-189.2-324,551-23270.59
'26/01/28583594568582-1-0.174.462,5445,5920.4514.8-408+172-82.7-3199.4-984,583-1501.09
'26/01/27548596544583+41+7.569.594,7898,8600.5427.6+1930+98.2+2919.67+1164,681+5511.09
'26/01/26541563536542+5+0.935.032,4554,8170.5113.5-550+105+82-3639.2-14,5650461.01
'26/01/23536548528537+24+4.683.91,5843,1040.518.49+1100+36.7+1469.43+514,5660461.01
'26/01/22518522510513+1+0.22.344761,4360.332.45+61.70+0.54+62.29.32-394,5150461.02
'26/01/21519526510512-10-1.923.077142,1300.343.69-1180-34.5-1539.25+784,5540461.01
'26/01/20529532516522-6-1.143.038402,5730.334.39-1590-28.7-1889.34-194,476-5461.03
'26/01/19559559527528-19-3.475.851,5544,0930.388.34-464+37-80.2-5079.37+314,495-6511.13
'26/01/16527560524547+21+3.996.843,0936,2080.517-76.30+122+46.19.64+544,464+9571.28
'26/01/15515533510526+13+2.534.489102,1250.434.75-72.80+64.7-8.059.59+1264,410-2481.09
'26/01/14522522512513-1-0.191.955971,5660.383.08-1540-23.3-1779.61+204,284-2501.17
'26/01/13512526506514+9+1.783.961,1512,6880.435.95-6.39+1+93.2+87.89.66+184,264-3521.22
'26/01/12515516502505-12-2.322.717792,6190.33.95-1800-18.3-1999.53+114,246-11551.3
'26/01/09534534512517-25-4.614.061,4633,9470.377.62-2960-35.6-3319.61+644,235+2661.56
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
'26/01/08499544498542+47+9.499.292,4437,7990.3112.7-3430+111-2319.76+4074,171+4641.53
'26/01/07480495476495+17+3.563.979312,0400.464.52+149-37.3+40.4+15210+1493,764-1601.59
'26/01/06480485478478-2-0.421.466172,0010.312.97+147-135+1.85+13.69.92+83,615+2611.69
'26/01/05494.5494.5476.5480-12-2.443.669574,1940.234.61-10.1+7-18.9-229.81+373,6070591.64
'26/01/02488499488492+4+0.822.253891,2490.311.92+55.7-7+4.52+53.29.87-13,570+1591.65
'25/12/31490492486488-3-0.611.225712,2190.262.78+112-123+5.66-5.859.82+113,5710581.62
'25/12/30496496487.5491-6-1.211.715803,1270.192.84-2390-4.74-2449.75+443,5600581.63
'25/12/29497.5504495497-0.5-0.11.813051,3780.221.52-69.20-5.17-74.49.89+123,5160581.65
'25/12/26495505495497.5+5+1.022.037341,4690.53.67+373-61+9.36+3219.96-293,504+4581.66
'25/12/24500505491492.5-5.5-1.12.815192,3130.222.57+22.40+6.02+28.49.67-1283,533-1541.53
'25/12/23503506496498-5-0.991.993121,4760.211.56-80+13.5+5.479.76-433,6610551.5
'25/12/22504507498.5503001.694451,2110.372.24+62.2-30.4+5.54+37.49.81+83,7040551.48
'25/12/19494.5504494.5503+12+2.441.934491,1680.382.24+111+1+1.94+1149.81-483,696-1551.49
'25/12/18491.5493487491-0.5-0.11.224311,8080.242.11+24.60+12.7+37.39.74-53,744+1561.5
'25/12/17498502490491.5-7-1.42.417133,1980.223.53-128-0.38+50.7-77.99.84+193,7490551.47
'25/12/16500505492498.5-4.5-0.892.587022,6040.273.5+25.3-1.16-1.21+239.93+103,730-1551.47
'25/12/15495505495503+4+0.823461,1930.291.74+1000+5.23+1059.73-283,720-1561.51
'25/12/12508510497.5499-7-1.382.476282,9180.223.14-130-0.76-9.87-1419.69-393,748-11571.52
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
'25/12/11506512499506002.575441,6690.332.75-76.60+7.65-699.8-13,7870681.8
'25/12/10500507493.5506-6-1.172.641,2544,0130.316.29+155-17.5-10.7+1279.82+173,7880681.8
'25/12/09517519510512-3-0.581.753721,7720.211.91-320-5.94-37.99.62+103,771+1681.8
'25/12/08527528514515-10-1.92.674852,6340.182.51-64.40-0.29-64.79.57+213,761-1671.78
'25/12/05529542523525-1-0.193.616071,6580.373.21-1040+3.15-1019.6+193,740-1681.82
'25/12/04526534525526001.712588980.291.36+29.30+0.26+29.59.68+203,721+1691.85
'25/12/03536536524526-3-0.572.274081,5220.272.15-18.1-15.2+2.83-30.59.65+173,701-11681.84
'25/12/02538541529529-8-1.492.234971,9330.262.65-24-4-7.38-35.39.59+123,6840792.14
'25/12/01540546535537-9-1.652.014271,6110.262.3+2-5-11.9-14.99.65+83,672-3792.15
'25/11/28554554537546-2-0.363.15761,7350.333.14-480-5.7-53.79.6+103,664+3822.24
'25/11/27558558547548-4-0.721.993931,3890.282.17+22.3-0.38-6.18+15.89.65+23,654-3792.16
'25/11/26539558538552+18+3.373.755782,0340.283.19+310+18.4+49.49.66-593,652-14822.25
'25/11/25533537530534-1-0.191.313031,1150.271.62+26.60+30.5+57.19.57+43,711-22962.59
'25/11/24526537525535+14+2.692.36031,6520.363.21-73.80+8.7-65.19.66-143,707+41183.18
'25/11/21517532517521-5-0.952.857091,9870.363.72+83.1+1+0.47+84.69.67-213,721-131143.06
'25/11/20518528509526+16+3.143.739642,7400.355-81.3-1.38+11-71.79.67-183,742-301273.39
'25/11/19532533508510-18-3.414.731,8545,9290.319.57+79.4-32-51.6-4.189.73-633,760+191574.18
'25/11/18557562527528-33-5.886.242,0758,3030.2511.2+31.4-2-75.7-46.39.52-1303,823+661383.61
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
'25/11/17566571547561-7-1.234.231,7594,5410.399.87-362+291-5.6-76.39.37-1353,953-35721.82
'25/11/14583599567568-61-9.75.094,11215,1560.2723.8-540+29.6-126-6369.51-1214,088+371072.62
'25/11/13642646626629-7-1.13.149392,4440.385.98-2120+49.8-1629.76+114,209-12701.66
'25/11/12615644613636+27+4.435.091,1743,2410.367.41+50.8-1.38+130+1799.94+1414,198+12821.95
'25/11/11610615598609+4+0.662.811,0813,5630.36.55+132-0.38+7.1+1399.91+1114,057+13701.73
'25/11/10625625600605-17-2.734.021,1644,4810.267.07-45.9+36-39-48.99.75-53,9460571.44