≡
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: 09/18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
18018000%1.39%180181178.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
6421.15億917701股/筆179.61.9712.43-0.55
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)
7731.39億896862張/筆179.7+2 (+1.12%)

連續漲跌: 首日平盤  ( 0元 / 0%)

財報評分: 最新64分 / 平均57分

上市指數: 47180.75 (892.75 / +1.93%)

新聞及公告

• 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)

• 〈焦點股〉美時抗癌新藥韓國取證 走揚攻季線 (Anue鉅亨 07/06 13:25)

• 00918千億規模換股！增刪13檔砍國巨、聯電　6檔ETF調整一次看 (ETtoday新聞雲 07/01 17:43)

• 〈台股盤後〉電子權值股反彈 漲428點但收復月線失利 差一點點站回4萬5 (Anue鉅亨 06/29 14:11)

• 〈焦點股〉資金湧進生技類股 藥華藥、禾榮科漲停紅燈高掛 (Anue鉅亨 06/29 11:18)

• 〈台股開盤〉漲逾600點站回4萬5挑戰月線 無人機預算規模拉高題材起飛 (Anue鉅亨 06/29 09:44)

• 董事會決議通過增資新加坡子公司Lotus International Pte. Ltd. (公告訊息 06/26 19:46)

• 美時董事會通過取消資金貸與子公司 Lotus International Pte. Ltd. (公告訊息 06/26 19:45)

• 董事會決議通過增資韓國子公司Alvogen Korea Holdings Ltd. (公告訊息 06/26 19:45)

• 美時董事會通過取消資金貸與子公司 Alvogen Korea Holdings Ltd.額度 (公告訊息 06/26 19:44)

• 代子公司公告資金貸與他人超限改善計畫執行情形 (公告訊息 06/26 19:44)

• 代子公司Lotus Pharma Bulgaria EOOD公告資金貸與案 (公告訊息 06/18 16:41)

• 美時2026年股東常會決議解除董事競業禁止之限制 (公告訊息 06/16 11:43)

• 美時2026年股東常會重要決議事項 (公告訊息 06/16 11:42)

• 董事會決議發行第一次海外無擔保可轉換公司債 (公告訊息 06/11 18:20)

1795 美時 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/18 交易資料統計

共4,078日
成交價: 180元 (0元/ 0%)成交張數: 642張成交金額: 1.15億元
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919高
-
首日平盤
(0元/ 0%)
第1861低
近4日新低
第2402高
近4日新低

* 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
180元		3日
09/16
~09/18
5日
09/14
~09/18
10日
09/07
~09/18
1個月
08/20
~09/18
3個月
06/22
~09/18
半年
03/23
~09/18
1年
'25/09/19
~09/18
2年
'24/09/19
~09/18
3年
'23/09/20
~09/18
5年
'21/09/22
~09/18
10年
'16/09/19
~09/18
15年
'11/09/20
~09/18
20年今年
01/02
~09/18
起算價178.5173.5182186.5193214191.5267249.510261.829.75-283
漲跌價+1.5+6.5-2-6.5-13-34-11.5-87-69.5+78+118.2+150.25--103
漲跌幅+0.84%+3.75%-1.1%-3.49%-6.74%-15.9%-6.01%-32.6%-27.9%+76.5%+191%+505%--36.4%
振幅3.08%6.34%7.42%17.2%24.1%33.4%104%74.5%79.8%282%532%1187%-70.3%
成交張數2,2913,5597,5322.29萬10.1萬26.9萬84.7萬123萬260萬801萬1,197萬1,485萬-53.8萬
成交金額4.1億6.32億13.4億42.9億195億551億2,235億3,187億7,029億1.77兆2.13兆2.37兆-1,357億
週轉率0.85%1.32%2.79%8.48%37.5%99.4%313%455%963%2965%4432%5496%-199%

* 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
'26/09/18180181178.5180001.396429170.71.15-50.50+0.67-49.8
'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
'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
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
'26/08/25196198191194-2-1.023.571,3001,7310.752.51+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
'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
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
'26/07/30175.5175.5171173-2.5-1.422.561,1521,8630.621.99+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
'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
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
'26/07/03193202193199.5+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
'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
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
'26/06/08182197.5182195.5-3-1.517.812,1472,5590.844.11+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
'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
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
'26/05/13207210203.5205.5-4.5-2.143.13,7205,4190.697.69+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
'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
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
'26/04/16235239234.5236+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
'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
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
'26/03/19240241223223.5-24-9.77.2711,11415,6720.7125.4-4,6020-272-4,87356.4+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
'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
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
'26/02/11311.5312292.5292.5-32-9.866.019,86315,1230.6529.2-3,528-60-479-4,06762.6+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
'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
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
'26/01/16318.5344.5316337.5+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
'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
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
'25/12/19283285.5281.5283+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
'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
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
'25/11/25290.5308289302+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
'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
'25/11/07285288.5279279-6-2.113.331,7895,3130.345.06-5290-34.4-56358.1+739,979-191201.2
'25/11/06285.5290283285+3+1.062.481,4823,1220.474.24+1090+0.02+10958.3-1139,906-11391.4
'25/11/05282286.5278282-3-1.052.981,9794,4450.455.58+2490-41.9+20758.3-31110,019-151401.4
'25/11/04288293279285-2.5-0.874.873,6286,5720.5510.3+140-259-61.3-18058.2-12710,330-331551.5
'25/11/03300300285.5287.5-8-2.714.913,65113,9730.2610.6-529-200-76.2-80558.2-5410,457-151881.8
'25/10/31290305290295.5+7+2.435.27,0668,4800.8321+5130+91.4+60558.4+5510,511+42031.93
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
'25/10/30286.5290.5282288.5+2.5+0.872.973,5444,3470.8210.2-1950+81.9-11358.1-16410,45601991.9
'25/10/29291293286286-4.5-1.552.413,0284,4870.678.75-5930+12.2-58058.2-23310,620-121991.87
'25/10/28286.5294.5283290.5+4.5+1.574.024,7456,2910.7513.7-460+1.88-44.158.6-7110,853-42111.94
'25/10/27286293281.5286+1.5+0.534.045,7216,7620.8516.5-393-249+82.9-55958.6-4110,924-102151.97
'25/10/23287.5290.5281.5284.5-6.5-2.233.095,61618,6200.316+52.70+15.7+68.458.8-13810,965-712252.05
'25/10/22319319.5291291-15.5-5.069.316,49738,5430.4350.1-3,600+50-81.9-3,63258.7+1,08711,103-1022962.67
'25/10/21278.5306.5274.5306.5+27.5+9.8611.514,67816,8700.8743.5+2,561+1,797+381+4,73860-39210,016+2243983.97
'25/10/20299.5299.5270279-20.5-6.849.8512,97320,1060.6536.4-1,049-95-62-1,20659-56110,408-371741.67
'25/10/17289300.5289299.5+10.5+3.633.984,7076,4100.7314+245-2+174+41759.3+99310,969+152111.92
'25/10/16285.5290284289+7+2.482.133,2104,4160.739.25+2700+112+38259.2+3699,976+11961.96
'25/10/15281.5282279282+4.5+1.621.082,2572,2321.016.32+2210+138+35959.1+1819,607-111952.03
'25/10/14289.5289.5277.5277.5-7-2.464.222,5143,4210.737.09+1150-65+5059-4199,426-262062.19
'25/10/13268284.5268284.5+7.5+2.715.963,0443,7710.818.4+4360-75.2+36159+1509,845-102322.36
'25/10/09279283275277-4.5-1.62.842,5943,7240.77.22+2280-58+17058.9-769,695+52422.5
'25/10/08278288278281.5+3.5+1.263.64,7706,2500.7613.6-1520+101-51.758.8+3759,771+162372.43
'25/10/07274280270.5278+12+4.513.574,8636,1300.7913.4+6370+271+90858.9+3999,39602212.35
'25/10/03270272263.5266+2+0.763.222,7733,5350.787.4+700+35+10558.6+348,997-152212.46
'25/10/02258264252264+8.5+3.334.73,6254,2860.859.35+3070+199+50658.8+1968,963-1082362.63
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
'25/10/01265266253255.5-4-1.545.0112,25010,9061.1231.6+1,245-9+166+1,40259+1648,767-623443.92
'25/09/30267277255.5259.5+4.5+1.768.4331,58723,6391.3483.7+4,771+610-219+5,16258.6+1,8278,603+254064.72
'25/09/26244.5255240255+23+9.916.4716,06911,2431.4340.2+1,625+133+291+2,04956.7+1,0856,776+3523815.62
'25/09/25232232232232+21+9.9502,0031,9051.054.65-1430+161+1856.1+755,691+13290.51
'25/09/24211211211211+19+9.901,4071,3701.032.97-59.60+6.5-53.156.1-635,616+7160.28
'25/09/23190.5193.5189.5192+2+1.052.117148860.811.37+2010+17.5+21956.2-65,679-190.16
'25/09/22191191189190+0.5+0.261.064756380.740.9+1100-1.25+10956.2-125,6850100.18
'25/09/19191.5194189.5189.5-2-1.042.351,3991,4330.982.67-451+1+3.89-44656.1+145,697-11100.18