≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1795 美時 / K線圖(日)

1795 美時

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
166168-2-1.19%7.14%155.5166154
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,1536.71億4,263974股/筆161.61.8211.46-0.51
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)
3,4495.89億4,410782張/筆170.8+9 (+5.66%)

連續漲跌: 首日下跌  ( -2元 / -1.19%)

財報評分: 最新64分 / 平均57分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 美時受邀參加元大證券舉辦之線上法人說明會 (公告訊息 11/04 16:40)

• 美時發行第一次海外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 10/29 16:48)

• 代子公司Lotus Pharma Bulgaria EOOD 依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款規定公告 (公告訊息 10/16 15:06)

• 代子公司Alvogen Pharma US Inc. 依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款規定公告 (公告訊息 10/16 15:05)

• 代子公司Alvogen Group Inc. 依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款規定公告 (公告訊息 10/16 15:05)

• 代子公司Alvogen Inc. 依「公開發行公司資金貸與及背書保證處理準則」第二十二條第一項第二款規定公告 (公告訊息 10/16 15:05)

• 美時發行第一次海外無擔保轉換公司債向金管會申請延長募集期間 (公告訊息 10/14 15:32)

• 美時註銷庫藏股辦理減資變更登記完成 (公告訊息 10/14 15:32)

• 美時完成收購韓國UroVaxom藥證 強化泌尿與感染預防專科藥品 (Anue鉅亨 10/07 10:48)

• 代重要子公司Alvogen Korea Holdings Ltd. 公告董事當選名單 (公告訊息 10/01 16:39)

• 代重要子公司Alvogen Korea Holdings Ltd.公告 2026年股東臨時會重要決議事項 (公告訊息 10/01 16:38)

• 美時對美國子公司Alvogen Pharma US Inc.資金貸與案 (公告訊息 09/28 20:18)

• 美時董事會決議庫藏股註銷暨訂定減資基準日 (公告訊息 09/28 20:17)

• 美時小胖威利學名藥藥證申請獲FDA受理 成首家申請藥廠 (Anue鉅亨 09/24 17:21)

• 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)

• 代子公司Lotus International Pte. Ltd. 公告對美時資金貸與案 (公告訊息 09/22 17:59)

• 代重要子公司Alvogen Korea Co., Ltd.公告董事當選名單 (公告訊息 09/16 21:56)

• 美時因新加坡子公司減資退還股款取得應收債權案 (公告訊息 09/16 21:56)

• 代重要子公司Lotus International Pte. Ltd. 公告減資事宜 (公告訊息 09/16 21:56)

• 代重要子公司Lotus International Pte. Ltd.公告2026年股東臨時會重要決議事項 (公告訊息 09/16 21:55)

• 代重要子公司Lotus International Pte. Ltd. 公告召開2026年股東臨時會 (公告訊息 09/16 21:55)

• 代重要子公司Alvogen Korea Co., Ltd.公告2026年股東臨時會重要決議事項 (公告訊息 09/16 21:52)

• 代重要子公司Alvogen Korea Holdings Ltd. 公告召開2026年股東臨時會 (公告訊息 09/15 17:32)

• 代子公司Alvogen Korea Holdings Ltd. 公告增資其子公司 (公告訊息 09/15 17:32)

• 〈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)

• 美時併入Alvogen、B2B業務雙引擎挹注 8月營收21億元年增逾8成 (Anue鉅亨 09/11 11:55)

• 代重要子公司Alvogen Korea Co., Ltd.公告召開2026年股東臨時會 (公告訊息 09/08 18:42)

• 美時註銷收回之限制員工權利新股辦理減資變更登記完成 (公告訊息 09/03 19:59)

• 美時受邀參加元大證券舉辦之中文法人說明會，將就美時財務及營運狀況向投資法人說明 (公告訊息 08/28 14:10)

• 美時腸躁症學名藥藥證獲美有利判決 近期有望取得FDA最終核准 (Anue鉅亨 08/27 10:15)

• 代子公司Norwich Pharmaceuticals, Inc.公告其 Rifaximin學名藥藥證申請相關上訴案美國聯邦法院判決結果 (公告訊息 08/26 18:10)

• 美時與Alvotech簽署授權與商業化合作協議 於美國及亞洲市場推動兩項生物相似藥 (Anue鉅亨 08/21 20:33)

• 美時董事會通過新加坡子公司Lotus International Pte. Ltd. 向Alvotech hf.取得兩項開發中生物相似藥授權 (公告訊息 08/21 19:57)

• 美時召開重大訊息記者會內容 (公告訊息 08/21 19:52)

• 安永白皮書：台企海外併購狂飆2.8倍 科技生技業擲80億美元、國巨案成指標 (Anue鉅亨 08/19 19:54)

• 美時學名藥獲日本PMDA上市許可 攻1.55億美元市場 (Anue鉅亨 08/19 15:31)

• 美時受收購成本與匯損影響 上半年稅後純益12億元年減逾4成 (Anue鉅亨 08/14 11:08)

• 美時董事會決議辦理限制員工權利新股收回註銷減資事宜 (公告訊息 08/13 21:23)

• 美時訂定除權息基準日暨調整配股(息)率 (公告訊息 08/13 21:22)

• 美時取得新加坡子公司Lotus International Pte. Ltd. 持有之Alvogen (Thailand) Ltd. 97.45%普通股股權 (公告訊息 08/13 21:22)

• 美時董事會決議通過新加坡子公司處分Lotus Pharma Bulgaria EOOD股權案 (公告訊息 08/13 21:21)

• 美時董事會決議通過2026年第二季財務報告 (公告訊息 08/13 21:14)

• 美時併購Alvogen效益顯現、B2B業務助攻 前7月營收199億元年增近7成 (Anue鉅亨 08/10 19:07)

• 美時受邀參加摩根士丹利舉辦之線上法人座談會 (公告訊息 08/05 19:51)

• 美時2026年第二季合併財務報告董事會召開日期為 2026年08月13日 (公告訊息 08/05 19:50)

• 美時人事異動 (公告訊息 08/04 18:27)

• 〈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)

• 美時雙喜臨門 白血病藥物打入台灣醫院首批出貨、505癌症藥獲FDA受理 (Anue鉅亨 07/15 12:08)

• 澄清媒體報導 (公告訊息 07/14 11:19)

• 美時受惠Alvogen合併與B2B業務成長 上半年營收174.53億元年增逾8成 (Anue鉅亨 07/13 18:22)

1795 美時 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共4,108日
成交價: 166元 (-2元/ -1.19%)成交張數: 4,153張成交金額: 6.71億元
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1007高
近2日新低
首日下跌
(-2元/ -1.19%)
第1110高
近81日新高
第914高
近80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
166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年今年
01/02
~11/06
起算價161167.5176182.5188236.5285259243.593.751.727.2-283
漲跌價+5-1.5-10-16.5-22-70.5-119-93-77.5+72.3+114.3+138.8--117
漲跌幅+3.11%-0.9%-5.68%-9.04%-11.7%-29.8%-41.8%-35.9%-31.8%+77.2%+221%+510%--41.3%
振幅12.7%12.2%13.1%17.5%25.8%35.3%75.6%83.2%88.5%307%636%1298%-76.1%
成交張數9,7831.16萬1.55萬2.35萬6.21萬21.1萬69.2萬122萬245萬797萬1,199萬1,487萬-56.8萬
成交金額16億19.1億25.7億40.1億112億406億1,777億3,140億6,645億1.77兆2.13兆2.37兆-1,409億
週轉率3.62%4.31%5.75%8.7%23%78%256%453%907%2951%4441%5508%-210%

* 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
'26/11/06155.5166154166-2-1.197.144,1534,2630.976.71+1020+14.4+11650.7-646,987+10220.31
'26/11/05166174.5165168+9+5.665.973,4494,4100.785.89+2870+93.6+38150.7+807,0510120.17
'26/11/04162163.5155.5159-2-1.244.972,1811,9561.113.44+1,0540+8.22+1,06250.5-1,1546,971+1120.17
'26/11/03163.5164160.5161-4-2.422.121,1311,9040.591.83+2750-4.55+27050.1-988,1250110.14
'26/11/02166.5169165165-2.5-1.492.397181,3690.521.2-2510-19.1-2705008,223-2110.13
'26/10/30172172166.5167.5-5-2.93.191,6082,7250.592.71-26.10-2.92-2950.1-268,223+12130.16
'26/10/29174174.5172.5172.5-1.5-0.861.155519560.580.96+1050+2.57+10750.1+58,249010.01
'26/10/28175175173174+0.5+0.291.154847830.620.84-82.10+2.97-79.150-308,244010.01
'26/10/27175.5175.5172.5173.5+1+0.581.744338380.520.75+1040-7.55+96.350.2+18,274010.01
'26/10/22177177172172.5-3.5-1.992.848072,2420.361.4-90.90-12.3-10350.2-128,273010.01
'26/10/21177178.5176176+1+0.571.435848370.71.03+117-1+34.7+15050.2-518,285-1410.01
'26/10/20175177174.5175-1-0.571.425299330.570.93-78.1-0.05-14.9-93.150.2+258,336-8150.18
'26/10/19180.5181175176-5-2.763.311,0751,7430.621.9-2940-53.1-34750.2+318,311+22230.28
'26/10/16183184.5181181+1+0.561.948771,7420.51.6+345+1-57.4+28850.2-178,280010.01
'26/10/15179184.5178.5180003.331,4061,8960.742.55+5790+15.5+59450.1-828,297010.01
'26/10/14180181178.5180+2+1.121.45159350.550.93+320-12.1+19.950-58,379010.01
'26/10/13184186178178-5.5-34.361,5902,9600.542.87+51.70-17.5+34.149.9-58,384-110.01
'26/10/12180184.5180183.5+3+1.662.498141,2430.651.49+1360+19.6+15649.9-128,389020.02
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
'26/10/08182.5182.5179.5180.5-2-1.11.645883,8360.151.06-131+1-23-15349.9-178,401-120.02
'26/10/07176.5182.5176.5182.5+6.5+3.693.411,4132,0700.682.55+2290+85.6+31449.9+1218,418+230.04
'26/10/06178.5178.5176176-1.5-0.851.415001,0600.470.89-147-0.57-18.1-16549.8+158,297010.01
'26/10/05178178176177.5+1.5+0.851.146321,4510.441.12+6.590+8.33+14.949.8+268,282010.01
'26/10/02177.5177.5175.5176-1-0.561.136111,0020.611.08-1590-9.15-16849.8-638,256010.01
'26/10/01177.5180177177-2-1.121.686828090.841.21-2420+31.1-21149.9+68,319010.01
'26/09/30178179.5177.5179+1.5+0.851.137348930.821.31-43.10+9.79-33.349.9-108,313010.01
'26/09/29178179177177.5+2+1.141.144776580.730.85+1000-25.8+74.249.9-128,323010.01
'26/09/24178.5178.5175.5175.5-2-1.131.694217850.540.74-1210-25.6-14749.8-338,335010.01
'26/09/23177179177177.5+1+0.571.134375800.750.78+96+1+3.88+10149.8-608,368010.01
'26/09/22178179176176.5-1.5-0.841.697361,1640.631.3+20-5.84-3.8449.7-298,428010.01
'26/09/21180.5180.5178178-2-1.111.393907460.520.7-107+1-0.13-10649.7+68,457+110.01
'26/09/18180181178.5180001.396729180.731.21-50.50+0.67-49.849.8+188,451000
'26/09/17179181.5177.5180+2+1.122.257738960.861.39+3760+2.11+37849.8-448,433-300
'26/09/16179179.5176178-0.5-0.281.968761,1360.771.56-119+2-12.3-12949.6-188,477+230.04
'26/09/15175178.5173178.5+5+2.883.177251,0350.71.28+151+6+17.8+17549.5+108,495-810.01
'26/09/14173175170.5173.5002.595421,0530.520.94+68.30-25.9+42.349.4-168,485090.11
'26/09/11175176172173.5-3.5-1.982.261,3362,3380.572.32-6230-7.78-63149.3-918,501090.11
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/10179179.5176177-2-1.121.967121,4240.51.26-790-15.2-94.249.4+198,592-490.1
'26/09/09180180178179-1.5-0.831.117151,3220.541.28-2410+12.7-22849.5+38,573-4130.15
'26/09/08182183180.5180.5001.396611,0390.641.2-2280-11.6-24049.5+118,570-6170.2
'26/09/07184184180.5180.5-1.5-0.821.925501,0020.551-173-1+2.63-17251.8+248,559-12230.27
'26/09/04182183179.5182+0.5+0.281.937511,1040.681.36-93.4-2-2.5-97.951.8+438,535+24350.41
'26/09/03184184.5181.5181.5-2.5-1.361.639001,4380.631.64-228-22-5.79-25651.8-58,492+1110.13
'26/09/02187.5187.5183.5184-2.5-1.342.146041,1690.521.12-31.40-8.82-40.251.8-58,4970100.12
'26/09/01186187.5185186.5+0.5+0.271.345589530.591.04-15.7-22-18.3-5651.7+188,502-2100.12
'26/08/31188.5190186186-2-1.062.139811,7120.571.84-3320-12.9-34551.7+438,484+12120.14
'26/08/28193194.5192193-1-0.521.291,0832,6960.42.09-65.80+17.9-47.952.2-528,441000
'26/08/27198.5199193.5194-1.5-0.772.811,2732,1050.62.48-1970-98.9-29652.2+678,493000
'26/08/26193198.5193195.5+1.5+0.772.848981,2770.71.76+1440+21+16552.3-178,426000
'26/08/25196198191194-2-1.023.571,3001,7310.752.51+21.10-81.5-60.352.6+538,443-600
'26/08/24202202.5196196-0.5-0.253.312,2657,3030.314.51-3430-23.4-36652.4+468,390-960.07
'26/08/21195197190.5196.5+1.5+0.773.331,7243,0380.573.36+3450+17.9+36352.6-628,344+7150.18
'26/08/20191.5197.5190195+8.5+4.564.023,0283,6710.825.87+4490+71.2+52052.4-18,406+280.1
'26/08/19184.5188182186.5+2.5+1.363.268381,0630.791.55+257-2+32.6+28852.2-248,407-160.07
'26/08/18183185182184+0.5+0.271.637028860.791.29+1840-0.42+18452.1-98,431-470.08
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
'26/08/17180185180183.5+3+1.662.778061,0530.771.47+3490+0.23+34952-618,440+3110.13
'26/08/14187.5187.5180180.5-7.5-3.993.992,1903,4610.633.99-8230-48.1-87152+318,501080.09
'26/08/13189189.5187.5188-0.5-0.271.065831,1220.521.1+33.90-1.12+32.852.3+118,470-380.09
'26/08/12189190187188.5-0.5-0.261.597271,0460.71.37-88.80-13-10252.3-158,459+2110.13
'26/08/11188.5190184.5189-4.5-2.332.841,2505,5150.232.35+13.1-2.12-2.97+8.0252.5-1468,474-190.11
'26/08/10189194188193.5+5.5+2.933.191,5791,7220.923.04+8680+51.4+91952.6-1288,620-3100.12
'26/08/07188.5192187188-0.5-0.272.658811,3180.671.67+1530+18+17152.3-78,748-1130.15
'26/08/06189190186188.5-1.5-0.792.118821,8390.481.65+28.60-10.2+18.452.3-408,755-1140.16
'26/08/05186.5190186.5190+4+2.151.881,3271,5510.862.5+5660-19.5+54752.4-1498,795-13150.17
'26/08/04185187183186-1-0.532.141,1171,8860.592.06-27-77-66.6-17152.2-118,944+8280.31
'26/08/03175187174.5187+12+6.867.141,9702,2810.863.62+899-74+26.9+85252.2-158,955-14200.22
'26/07/31179179.5175175+2+1.162.61,4461,6460.882.55-5.37+2+20.5+17.151.9+1188,970-3340.38
'26/07/30175.5175.5171173-2.5-1.422.561,1521,8630.621.99+115+2-19.1+98.452-1068,852+1370.42
'26/07/29178.5179.5170.5175.5-1-0.575.12,0592,7740.743.58+440+2-3.77+43952-838,958-6360.4
'26/07/28183.5183.5175176.5-7.5-4.084.622,4213,7780.644.3-4640-59.7-5245209,041+28420.46
'26/07/27185.5186.5183184-1-0.541.891,3451,7600.762.48+1840+4.25+18852+369,041-27140.15
'26/07/24188188.5184.5185-3.5-1.862.121,6672,7700.63.1-395+3-2.25-39451.8-259,005+3410.46
'26/07/23194.5198.5188.5188.5-4-2.085.192,4822,9680.844.75-3940-62.7-45752+459,030+7380.42
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
'26/07/22191.5195.5190.5192.5+2+1.052.622,1912,1711.014.22+608+2-0.19+61052.2+718,985-1310.35
'26/07/21191.5193.5190190.5+1.5+0.791.859701,4720.661.85+330-65.1-32.152+508,914-2320.36
'26/07/20189.5192.5187.5189+1+0.532.661,3871,7840.782.63+2520+24.5+27651.9-18,864+5340.38
'26/07/17195197.5188188-10-5.054.82,0023,6390.553.83-3660-83.7-45051.8-648,865+2290.33
'26/07/16204.5208198198-4.5-2.224.942,1252,6460.84.31-199-1+8.71-19152+548,929+4270.3
'26/07/15199.5203197.5202.5+3+1.52.761,6662,1420.783.35+164+1+15.2+18052+68,875-81230.26
'26/07/14202203.5195.5199.5+3+1.534.072,8433,5260.815.66-193+8-30.3-21651.9-78,869+441041.17
'26/07/13201.5203.5193196.5-7.5-3.685.152,7934,1230.685.49-451+2-124-57351.8-588,876+45600.68
'26/07/09211211204204-5.5-2.633.343,4804,3290.87.21-598+5-58.2-65252-978,9340150.17
'26/07/08212217207.5209.5+2.5+1.214.595,40715,3220.3511.5-801+8-109-90252.2+2219,031-2150.17
'26/07/07205215203.5207+2.5+1.225.625,60926,8690.2111.8+134+5+90.1+23052.4-108,810+2170.19
'26/07/06200207200204.5+5+2.513.513,3604,3460.776.86+105+2+11.7+11952.4+1888,820-3150.17
'26/07/03193202193199.5+7.5+3.914.693,8214,8810.787.59+857+15+189+1,06152.4-238,632-1180.21
'26/07/02188193188192+3+1.592.658079330.871.55+215+40+0.9+25652.1-158,655-1190.22
'26/07/01193193.5189189-2.5-1.312.358581,3470.641.64-83.4-30.9-6.19-12152+208,6700200.23
'26/06/30193197191191.5+1+0.523.151,4702,5040.592.84-2690+10.7-25852+448,6500200.23
'26/06/29184.5194.5184.5190.5+7.5+4.15.461,8302,2260.823.5+449-1-26.8+42252.1+168,606-9200.23
'26/06/26188.5188.5183183-6-3.172.912,5344,6860.544.68-5450-26.4-57251.9-628,590+16290.34
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
'26/06/25194195189189-4.5-2.333.11,5862,7710.573.02-909-0.88-4.04-91452.1+308,6520130.15
'26/06/24189.5194.5189193.5+3+1.572.891,3092,0730.632.52+3780-9.26+36952.3-78,622-1130.15
'26/06/23192194189190.5-1-0.522.611,3832,1700.642.64-1050-23.7-12952.2-308,6290140.16
'26/06/22194.5194.5191191.5-1.5-0.781.811,5322,6820.572.95-236-0.07+8.33-22752.2+158,659-1140.16
'26/06/18193196193193-0.5-0.261.559731,3240.731.89+161-38+2.6+12652.4-308,6440150.17
'26/06/17189.5195188.5193.5+2.5+1.313.41,4031,6880.832.71+267-0.94+52.2+31852.4-548,675+1150.17
'26/06/16196196191191-4.5-2.32.561,9973,5440.563.84-445-27.5-1.17-47452.3+268,729-2140.16
'26/06/15198203195.5195.5-1-0.513.821,6212,0340.83.22-265-27+4.14-28852.4-158,703+1160.18
'26/06/12197200195196.5+2.5+1.292.581,6701,8490.93.3+650-1.95-5.22+64352.5-708,718-2150.17
'26/06/11197.5198192.5194-8-3.962.723,2923,7370.886.42-689+2-54.1-74152.3-928,788+1170.19
'26/06/10200205.5200202+1+0.52.742,5072,8970.875.08+484+1+15.4+50152.5-1378,880+3160.18
'26/06/09196.5203.5196.5201+5.5+2.813.581,8072,2960.793.64+142+3-5.81+13952.4-409,017-1130.14
'26/06/08182197.5182195.5-3-1.517.812,1472,5590.844.11+429+1-41.5+38952.4-2489,057-6140.15
'26/06/05202206197198.5-2.5-1.244.482,5402,9740.855.08-607-0.95-56.2-66452.3+499,305-4200.21
'26/06/04196.5204195.5201+5+2.554.342,9673,4060.875.97-1080+153+45.752.4+2619,256+3240.26
'26/06/03196.5197.5194.5196001.539361,3230.711.84+98.6-1.89-3.95+92.852.4-368,9950210.23
'26/06/02198.5198.5194.5196-2.5-1.262.021,2871,9140.672.52-133+5.11-18.3-14652.4-89,031+1210.23
'26/06/01196199193.5198.5+3.5+1.792.821,4001,7490.82.76-27.7+28+23.3+23.652.509,039+7200.22
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
'26/05/29190.5198190195+6+3.174.232,5372,5640.994.95+18.40+101+11952.5-829,039-3130.14
'26/05/28192.5193189189-2.5-1.312.091,5202,6430.582.9-4010-5.46-40652.4+19,1210160.18
'26/05/27195195190.5191.5-1.5-0.782.331,8563,0230.613.57-437+1.7-0.41-43552.6-409,120-4160.18
'26/05/26198199.5193193-4.5-2.283.292,0213,5010.583.93-6220+23.2-59952.7-419,160+2200.22
'26/05/25202204196197.5-3.5-1.743.982,5843,6190.715.14-486+3-56.3-53952.8+389,201+1180.2
'26/05/22200202.5197.5201+2.5+1.262.522,9794,3350.695.97+177-0.95+7.36+18452.9+399,163+1170.19
'26/05/21194.5200194198.5+6+3.123.122,3012,7650.834.54+4050+71.2+47652.9-1329,124-3160.18
'26/05/20191193188.5192.5+3.5+1.852.381,7492,0330.863.34-158-2.89+22.2-13952.7-569,256-3190.21
'26/05/19189.5195.5188189+1+0.533.992,8553,5330.815.46-9740-1.05-97552.7-239,312+3220.24
'26/05/18190191187188-5-2.592.072,6674,2240.635.03-7220-12.8-73552.8-649,335+5190.2
'26/05/15198.5200192.5193-5.5-2.773.783,9646,0550.657.72-6770-32.4-71053-409,399-12140.15
'26/05/14205.5206195.5198.5-7-3.415.116,1648,9590.6912.2-566-1.95-63.5-63253.1-2619,439+13260.28
'26/05/13207210203.5205.5-4.5-2.143.13,7205,4190.697.69+3100-50.1+26053.2-839,700-43130.13
'26/05/12211213.5210210-23-9.871.511,57213,7870.8424.4-1,751-1-236-1,98752.8-5239,783+35560.57
'26/05/11237237.5229233-3.5-1.483.593,7973,9510.968.83-1,343-0.95-73.5-1,41752.9+25210,3060210.2
'26/05/08234.5242232.5236.5+3.5+1.54.086,0686,2030.9814.4-837-0.95+41.7-79653.3+20110,054-2210.21
'26/05/07227.5237226.5233+6.5+2.874.643,9074,2050.939.05-435-0.95+190-24653.5+3989,853+2230.23
'26/05/06226.5227225226.5+2+0.890.891,9772,1560.924.47-2040+11.7-19253.5-299,455+1210.22
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
'26/05/05230230223224.5-2-0.883.092,4793,1620.785.6-1,186-0.95-57.7-1,24553.5+949,4840200.21
'26/05/04224.5229.5221226.5+5.5+2.493.852,3872,9170.825.39+50.10+82.8+13353.8-1209,390+2200.21
'26/04/30222.5226221221+0.5+0.232.271,7932,2440.84-46.9-1.89+32.6-16.253.8-569,5100180.19
'26/04/29226.5226.5220.5220.5-3.5-1.562.681,8422,6350.74.1-5290-30.6-56053.7+629,566-2180.19
'26/04/28221225.5221224+4+1.822.051,3591,6960.83.04-141-0.95+14.6-12753.9-849,5040200.21
'26/04/27224224.5219220-4-1.792.461,9192,3700.814.24-274-0.95-27.8-30354+1079,588+5200.21
'26/04/24223.5225.5219.5224+0.5+0.222.681,7032,4440.73.79-163-1.89-1.31-16654.1+619,481-1150.16
'26/04/23228.5229.5218223.5-3-1.325.083,7894,9210.778.45-89.50-81.6-17154.2+1489,420-1160.17
'26/04/22227228.5225226.5-0.5-0.221.542,3522,9720.795.33+254-0.95-127+12654.2+259,272-1170.18
'26/04/21227.5231223227+1+0.443.543,3084,1950.797.49+1110-12+98.854.1+1799,247+11180.19
'26/04/20235.5237225.5226-8.5-3.624.94,5496,3860.7110.4-179-82.9-134-39754-799,068+670.08
'26/04/17235237232234.5-1.5-0.642.122,0212,4660.824.75-162-2.89+26.9-13854.1-689,147010.01
'26/04/16235239234.5236+1+0.431.912,2472,6200.865.31-792-1.89-10.7-80554.1-19,215+110.01
'26/04/15234240230.5235+0.5+0.214.053,6915,0620.738.67-268-1.95+131-13954.4-819,216000
'26/04/14241241.5234234.5-2.5-1.053.166,7367,3200.9216-2,221+4-42.9-2,25954.5+3019,297000
'26/04/13236.5237231.5237+21.5+9.982.553,7393,2271.168.83+63-2.95+207+26755.1+3968,996000
'26/04/10215.5216.5213.5215.5+2.5+1.171.411,4631,8380.83.15+1950-1.38+19455-418,600-1300
'26/04/09218.5218.5212213-3.5-1.6231,7163,6360.473.67-5200-87.7-60855+388,641-15130.15
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
'26/04/08216218.5215216.5+4+1.881.652,0722,2900.94.49+5120+33.1+54555.1-1398,664-4280.32
'26/04/07221222.5211.5212.5-3.5-1.625.092,5473,3870.755.48-678+0.31+2.73-67554.9+268,803-1320.36
'26/04/02217219.5213.5216+2+0.932.82,1762,6860.814.7-105-6-12.5-12455.2+948,7770330.38
'26/04/01212.5216211214+7+3.382.422,0012,3640.854.28+354-14-14.7+32555.3-748,683+1330.38
'26/03/31211.5218207207-4.5-2.135.23,2134,3100.756.8-8000-40.1-84055.2+38,757-34320.37
'26/03/30211213.5209211.5-3.5-1.632.091,4351,9920.723.03-174+1-24.3-19755.5+938,754+25660.75
'26/03/27206216205.5215+6.5+3.125.042,3833,0780.775.05-19.40+54.6+35.255.6-118,661-2410.47
'26/03/26211216.5208.5208.5-3.5-1.653.772,3324,0120.584.93-5570-49-60655.6+1498,6720430.5
'26/03/25207.5213205212+8.5+4.183.932,6973,5730.755.64-3710+14.1-35755.8-128,523-4430.5
'26/03/24208.5208.5201.5203.5-2-0.973.412,9933,9250.766.13-1270+37.6-89.856-4268,535-52470.55
'26/03/23209211.5205205.5-8.5-3.973.043,5125,0250.77.28-245-0.94-12.3-25856.1+68,961+46991.1
'26/03/20222222.5208.5214-9.5-4.256.267,83110,4670.7516.7-971+1.08+62-90856.1-948,955-8530.59
'26/03/19240241223223.5-24-9.77.2711,11415,6720.7125.4-4,6020-272-4,87356.4+4019,049+31610.67
'26/03/18244251240247.5+8+3.344.595,6156,0940.9213.8-1,319-1.94+59.7-1,26157.8+3668,648-2300.35
'26/03/17236.5240234.5239.5+7+3.012.372,6463,2790.816.29-463-1.89+19.1-44658.3+998,282-25320.39
'26/03/16237237.5227232.5-4.5-1.94.436,1907,3030.8514.3+1,0050-78.2+92758.5+2018,183+25570.7
'26/03/13245.5247.5233237-21.5-8.325.6110,07415,0900.6723.9-3,563+197-248-3,61458.1-2137,982-11320.4
'26/03/12271.5272257.5258.5-14.5-5.315.314,2317,2090.5911.1-1,270-577-77.9-1,92559.1+3068,195-13430.52
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
'26/03/11268275.5267.5273+14.5+5.613.093,4854,4620.789.48-2170+74.8-14259.5+2167,889+12560.71
'26/03/10262262255.5258.5+5+1.972.562,0822,4910.845.38-192-1+34.7-15859.6+1447,673+2440.57
'26/03/09255260250.5253.5-14.5-5.413.544,4435,0320.8811.3+1,086-540-190+35659.7-1287,529-13420.56
'26/03/06269270265268-1-0.371.861,2572,0740.613.36-3330-22-35559.3+1007,657-1550.72
'26/03/05261269.5260.5269+14+5.493.532,6453,4330.777.03-68.9-0.96+78.5+8.6159.5+607,557+13560.74
'26/03/04262267254.5255-13-4.854.665,0766,7350.7513.1+672-555-213-9559.5-1897,497+9430.57
'26/03/03281281266268-11-3.945.386,6359,4340.718-798-1,301-56.3-2,15559.3-1207,686+2340.44
'26/03/02276284273.5279+0.5+0.183.772,9873,8770.778.36-1,137-16.9+111-1,04359.5+1617,806-4320.41
'26/02/26285.5286278278.5-6-2.112.815,4328,9120.6115.2-2,287-670+61-2,89659.9+4117,645+3360.47
'26/02/25289.5291283.5284.5-3-1.042.614,1425,5680.7411.9-1,628-2.87-1.22-1,63260.8+2847,234-4330.46
'26/02/24287288280287.5+1+0.352.798,41410,4110.8123.9-1,681-828+266-2,24361.5+2236,950+1370.53
'26/02/23294294282.5286.5-6-2.053.934,3086,3280.6812.4-1,335-114-82.4-1,53262.1+2166,727-19360.54
'26/02/11311.5312292.5292.5-32-9.866.019,86315,1230.6529.2-3,528-60-479-4,06762.6+556,511-49550.84
'26/02/10335338321.5324.5-9.5-2.844.943,5885,2180.6911.7+299-1.91-64.7+23263.8-4596,456+41041.61
'26/02/09338.5341333334+2.5+0.752.412,4333,0020.818.18-2110-43.4-25463.7+996,915-51001.45
'26/02/06344346329331.5-18.5-5.294.864,7346,5860.7215.8-205+40-319-48463.8-776,816-431051.54
'26/02/05363366.5350350-13-3.584.554,1565,7180.7314.8-97.2+90-148-15563.8-216,893-161482.15
'26/02/04366369.5360363+1+0.282.623,7874,5030.8413.8-440+26-68.7-48363.8+836,914+41642.37
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
'26/02/03357.5367.5347.5362+7.5+2.125.646,9287,6220.9124.7+359+261+49+66964-2656,831+41602.34
'26/02/02360367348354.5-6.5-1.85.266,0047,5810.7921.3+108+93-201-0.563.9-1237,096-211562.2
'26/01/30357.5366354361+5+1.43.377,7118,6930.8927.8+108+738-12.1+83463.8-1607,219+121772.45
'26/01/29347363340.5356+10+2.896.58,5849,9880.8630.4+628+150+179+95763.7+2007,379+181652.24
'26/01/28348353.5337346+1+0.294.787,2968,7660.8325.2+1,131+344-162+1,31363.5-5247,179+181472.05
'26/01/27337.5351.5331.5345+13.5+4.076.0311,84112,8580.9240.6+1,851+278+240+2,36963.1+3997,703+151291.67
'26/01/26322339318331.5+9.5+2.956.528,2949,5860.8727.4+677-1.91+202+87762.4+2177,304+81141.56
'26/01/23312324.5312322+8+2.553.985,7396,5510.8818.4+1,548-0.96+78.1+1,62562.2-5617,087+81061.5
'26/01/22308321.5299.5314+10+3.297.246,6709,0760.7320.7-905+27+238-64061.6+7147,6480981.28
'26/01/21315.5317302.5304-10-3.184.625,36810,1770.5316.5+232-0.96-229+1.861.9-2826,934-45981.41
'26/01/20319.5326312.5314-5.5-1.724.234,52411,7050.3914.4+492-1.91-127+36361.9-307,216-161431.98
'26/01/19340341318319.5-18-5.336.818,77735,0650.2528.7-703+115-276-86461.8+4217,246-711592.19
'26/01/16318.5344.5316337.5+19+5.978.9514,57319,9630.7348.5+4,154+552+387+5,09262-1,1146,825+582303.37
'26/01/15303.5322301.5318.5+20+6.76.8710,50019,2570.5532.9+3,280-1.91+271+3,54960.5+2457,939+821722.17
'26/01/14294.5306293298.5+5.5+1.884.445,0428,2600.6115.1+1,624+0.04+138+1,76359.2-2397,694+7901.17
'26/01/13294301.5285.5293+7.5+2.635.66,1305,9741.0317.9+703-0.96+88.4+79058.6-107,933+4831.05
'26/01/12294.5294.5285285.5-7-2.393.252,4047,3980.326.93-855-0.96-80.4-93758.4+387,943-11790.99
'26/01/09289293284292.5+5.5+1.923.142,9949,3940.328.65+843-1.91+130+97158.8-1407,905+13901.14
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
'26/01/08283289282287+6+2.142.494,1749,7510.4311.9+1,126-1.91-35+1,08958.6-1818,045+5770.96
'26/01/07275281273281+9+3.312.942,0053,2600.615.59+660-0.3+58+71858.2-558,226+2720.88
'26/01/06278282.5272272-6-2.163.783,0224,5330.678.31-732-447-9.77-1,18858+48,281-3700.85
'26/01/05281281.5275278-4-1.422.32,3775,4110.446.6-169-460-5.44-63558.3+1418,277-4730.88
'26/01/02283285281.5282-1-0.351.249811,2920.762.77+160-66+7.95+10258.4+348,136-1770.95
'25/12/31279283276283+3+1.072.51,7252,2280.774.82-196+182+59.3+45.458.4-418,102-3780.96
'25/12/30285285279280-5-1.752.111,5482,9640.524.34-793+1-51.4-84358.4+658,143-5810.99
'25/12/29282.5289.5282285+6.5+2.332.692,8633,4070.848.19+1130+120+23358.7-708,078+5861.06
'25/12/26279282278278.5001.449481,3050.732.65+2530+4.61+25858.6-1218,148-5810.99
'25/12/24285285278278.5-5-1.762.471,8494,2210.445.18-3940-45-43958.4-838,269-10861.04
'25/12/23286.5289283.5283.5-2-0.71.931,6141,7800.914.62-2370-21-25858.6+178,352-2961.15
'25/12/22283287283285.5+2.5+0.881.419681,2010.812.76+3560+47.5+40358.7-288,335+2981.18
'25/12/19283285.5281.5283+1+0.351.422,2654,2730.536.42+53-8+5.4+50.458.7-28,363+2961.15
'25/12/18284288281282-1.5-0.532.471,5431,8570.834.38-3100-51.1-36158.6+598,365-6941.12
'25/12/17286289282283.5-2-0.72.452,3472,8770.826.71-181+3-53.1-23158.7-628,306-11001.2
'25/12/16283.5290282.5285.5+4+1.422.663,9314,7350.8311.2-698+40+90.7-56758.7-118,368+101011.21
'25/12/15275287274281.5+4+1.444.683,0453,2570.938.58-5350+154-38158.8-1368,379+4911.09
'25/12/12285286276.5277.5-5.5-1.943.362,6624,3020.627.45-1,0440-125-1,16959+788,515-6871.02
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
'25/12/11285286278.5283-5-1.742.63,3294,2210.799.4-9270+41-88659.3+2278,4370931.1
'25/12/10294294287.5288-3.5-1.22.231,5772,6320.64.56-499-5-20.3-52459.7+428,210+2931.13
'25/12/09291.5293285291.5002.742,3764,4670.536.87-509-1-65.2-57560+568,168-3911.11
'25/12/08299299291291.5-6-2.022.692,1493,5920.66.3-3340-83.3-41760.2+788,112-22941.16
'25/12/05297.5300.5296.5297.5-0.5-0.171.341,7502,3560.745.22-5340+27.9-50660.3-18,034-141161.44
'25/12/04302303.5297298-2-0.672.171,6086,1000.264.81-3240-78.7-40360.4+948,035-111301.62
'25/12/03307.5307.5298300-7-2.283.093,4928,8750.3910.5-960-284-38060.5-677,941-131411.78
'25/12/02317.5317.5306307-8.5-2.693.654,02816,2720.2512.5-444+47-211-60860.5-1668,008-151541.92
'25/12/01316324.5314.5315.5+3.5+1.123.215,96112,5200.4819-266+434+133+30160.6+468,174+31692.07
'25/11/28321323.5308.5312-5.5-1.734.725,91324,9900.2418.6-1,224+478-126-87260.6+58,128-241662.04
'25/11/27315.5326312317.5+2+0.634.448,64025,8800.3327.6+942+440-84.7+1,29861.1-7668,123+111902.34
'25/11/26306.5328304315.5+13.5+4.477.9511,65724,0290.4936.8+1,6330+474+2,10660.7+2008,889+341792.01
'25/11/25290.5308289302+9+3.076.487,00420,7770.3421.1+9600+395+1,35560.1+1608,689+131451.67
'25/11/24283.5297.5283293+12.5+4.465.174,84910,1970.4814.2+7560+227+98259.8+418,529+131321.55
'25/11/21282.5284275.5280.5-4-1.412.991,9106,9420.285.34+1530-98.4+54.659.5-1548,488-141191.4
'25/11/20287289.5283284.5+2.5+0.892.32,0407,4650.275.84-80.6+39+32.6-8.9759.4-138,642-41331.54
'25/11/19283286280282-1-0.352.121,6093,7420.434.55+218+130-297+50.559.4-918,65501371.58
'25/11/18289289.5281283-6.5-2.252.942,5216,1560.417.17+6700-118+55259.3-1878,746-331371.57
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
'25/11/17296296286.5289.5-4.5-1.533.232,78621,9840.138.08-64.80-101-16659-1178,933-111701.9
'25/11/14284299.5283.5294+7+2.445.575,90113,0360.4517.3+1,7900+96.6+1,88759-1969,050+281812
'25/11/13290291.5286287-1-0.351.912,4014,2280.576.93+6030-59.4+54458.5-2219,246-111531.65
'25/11/12288294286288+2+0.72.83,50410,3750.3410.1-2170-4.82-22258.4+949,467+91641.73
'25/11/11281291.5281286+13.5+4.953.854,5996,6420.6913.2+5530+267+82058.5-519,373+281551.65
'25/11/10278278267.5272.5-6.5-2.333.763,3135,7360.589+3520-46.3+30658.2-5559,424+71271.35