≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1216 統一 (還原股價) / K線圖(日)

1216 統一

日期: 09/17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
75.574.5+1+1.34%1.48%74.775.674.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,4177.09億4,0722.31張/筆75.33.1518.241.01
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)
7,2145.37億4,0691.77張/筆74.440 (0%)

連續漲跌: 首日上漲  ( +1元 / +1.34%)

財報評分: 最新51分 / 平均51分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 代重要子公司康達盛通生活事業股份有限公司公告董事會通過解除經理人競業禁止限制事宜 (公告訊息 09/16 15:34)

• 統一拓自有生鮮電商品牌版圖 開Yahoo購物開品牌旗艦店 (Anue鉅亨 09/15 19:40)

• 川普表態「樂見」愛爾蘭統一！英首相：北愛爾蘭脫英公投不在考慮範圍 (Anue鉅亨 09/14 15:10)

• 代子公司上海易統食品貿易有限公司公告取得使用權資產 (公告訊息 09/09 15:39)

• 統一、龜甲萬合作35年　台灣模式複製中國、下一步探東南亞 (ETtoday新聞雲 09/04 07:26)

• 傳產也有向前發展契機 茂木修：龜甲萬努力開發生物科技 (Anue鉅亨 09/03 15:49)

• 高股息ETF當道！4檔刷新高　356萬股民有賺頭 (ETtoday新聞雲 09/03 10:00)

• 〈台股風向球〉9月開局4萬6多空拔河 外資回流動能成行情一大關鍵 (Anue鉅亨 08/30 13:09)

• 台股季線攻防戰！金控股挑大樑　3檔高股息ETF創新高 (ETtoday新聞雲 08/25 12:54)

• 三大法人齊賣超708億元棄守季線 外資續砍群創、力積電 反手敲進傳產股 (Anue鉅亨 08/19 17:14)

• 外資砍台股416億！倒貨群創6.1萬張　狂買陽明3.1萬張 (ETtoday新聞雲 08/19 16:54)

• AI浪潮助攻！今年H1上市公司中國收益2899億創新高「這家」超車台積電奪第二 (Anue鉅亨 08/18 10:52)

• 統一受邀參加麥格理證券舉辦之投資人說明會 (公告訊息 08/10 14:54)

• 台股臨季線反壓收黑！外資翻臉砍407億　進出前10大個股一次看 (ETtoday新聞雲 08/07 18:01)

• 統一上半年獲利年增36％　EPS 2.56元「創歷史同期新高」 (ETtoday新聞雲 08/06 20:13)

• 外資縮手小買台股20億！買賣超前十個股一次看　大砍金融股 (ETtoday新聞雲 08/06 17:47)

• 統一Q2獲利創34季新高 上半年淨利大增36.37%每股純益達2.65元 (Anue鉅亨 08/06 17:41)

• 統一董事會通過2026年第2季合併財務報告 (公告訊息 08/06 16:30)

• 統一董事會通過解除統一經理人競業禁止限制事宜 (公告訊息 08/06 16:30)

• 代重要子公司統一企業香港控股有限公司公告董事成員發生異動 (公告訊息 08/05 16:41)

• 代重要子公司Uni-President Asia Holdings Ltd. 公告董事成員發生異動 (公告訊息 08/05 16:40)

• 代重要子公司統一企業中國控股有限公司公告董事會決議不分派中期股息 (公告訊息 08/05 16:40)

• 綠商標10年飆破12.6萬件 統一2274件奪冠、蘋果與任天堂緊追 (Anue鉅亨 08/05 11:58)

• 統一增資統上開發建設(股)公司 (公告訊息 08/04 15:41)

• 統一取得不動產使用權資產 (公告訊息 08/04 15:41)

• 外資續砍台股483億！聯電賣最多　前十買賣超一次看 (ETtoday新聞雲 07/30 18:15)

• 大統益Q2獲利靚 上半年稅後賺7.53億元年增19.8%EPS4.71元 (Anue鉅亨 07/30 16:34)

• 統一2026年第2季財務報告董事會預計召開日期為 2026年8月6日 (公告訊息 07/29 16:04)

• 〈台股開盤〉AI股爆殺機崩跌逾1800點 權值股法說行情滅頂失守4萬2 (Anue鉅亨 07/28 10:26)

• 食用油「兩大兩小」市場洗牌！中聯陷風暴　大統益穩穩賺 (ETtoday新聞雲 07/28 10:09)

• 外資回頭！終結台股連13賣　進出前10檔一次看 (ETtoday新聞雲 07/22 17:34)

• 代重要子公司Cayman President Holdings LTD.公告董事會決議發放股利 (公告訊息 07/22 16:22)

• 代子公司統一企業(中國)投資有限公司公告處分理財產品 (公告訊息 07/06 16:07)

• 統一亮相2026台北寵物展並打造「Petlife毛孩生活館」 (Anue鉅亨 07/03 12:38)

• 代重要子公司康達盛通生活事業股份有限公司公告總經理任期屆滿 (公告訊息 06/30 15:59)

• 代子公司統清股份有限公司公告取得使用權資產 (公告訊息 06/26 16:13)

• 代子公司鄭州統一企業有限公司公告取得理財產品 (公告訊息 06/23 15:31)

• 代子公司統一企業(中國)投資有限公司公告取得理財產品 (公告訊息 06/23 15:31)

• 代重要子公司UNI-PRESIDENT ASIA HOLDINGS LTD. 公告董事會決議發放股利 (公告訊息 06/17 16:10)

• 代重要子公司統一企業香港控股有限公司公告董事會決議發放股利 (公告訊息 06/17 16:09)

• 代重要子公司統一企業(中國)投資有限公司公告董事會決議發放股利 (公告訊息 06/17 16:09)

• 代重要子公司康達盛通生活事業股份有限公司公告董事會選任羅智先先生續任董事長 (公告訊息 06/17 16:09)

• 代重要子公司康達盛通生活事業股份有限公司公告 2026年股東常會全面改選董事及監察人 (公告訊息 06/17 16:09)

• 代重要子公司康達盛通生活事業股份有限公司公告股東會重要決議 (公告訊息 06/17 16:09)

• 代重要子公司康達盛通生活事業股份有限公司公告2026年股東會決議解除本屆董事競業禁止之限制 (公告訊息 06/17 16:09)

• 〈熱門股〉網家串接統一集團資源改善體質 股價回升至7個月高點 (Anue鉅亨 06/13 10:43)

• 代子公司香港商雅虎資訊股份有限公司公告取得不動產使用權資產 (公告訊息 06/11 16:11)

• WEKA 與 Oracle Cloud Infrastructure 證實長上下文人工智能推論可令吞吐量提升 10 倍 (PR Newswire 06/10 06:00)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1216 統一 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

9/17 交易資料統計

共9,142日｜股價已還原
成交價: 75.5元 (+1元/ +1.34%)成交張數: 9,417張成交金額: 7.09億元
歷史排名創高/創低連續漲跌日數歷史排名創高/創低歷史排名創高/創低
第215高
近5日新高
首日上漲
(+1元/ +1.34%)
第3210高
近2日新高
第1510高
近2日新高

* 以上排名僅以本站所擁有之歷史資料進行統計。

股價漲跌及成交量累計

｜股價已還原
結算價
75.5元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價74.675.675.676.271.667.77680.263.459.738.819.78.2474.1
漲跌價+0.9-0.1-0.1-0.7+3.86+7.8-0.47-4.66+12.1+15.8+36.7+55.8+67.3+1.36
漲跌幅+1.21%-0.13%-0.13%-0.92%+5.39%+11.5%-0.62%-5.82%+19.2%+26.4%+94.7%+283%+816%+1.83%
振幅2.28%2.25%3.7%6.17%10.7%18.8%16.8%22.6%38.3%50%123%336%917%17.2%
成交張數2.72萬4.43萬8.79萬23.3萬99.3萬188萬310萬577萬811萬1,167萬2,290萬3,463萬5,274萬240萬
成交金額20.3億33.1億66.2億178億759億1,404億2,329億4,489億6,289億8,729億1.64兆2.26兆2.93兆1,786億
週轉率0.48%0.78%1.55%4.1%17.5%33.1%54.6%102%143%205%403%609%928%42.3%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

* 股價已還原

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
'26/09/1774.775.674.575.5+1+1.341.489,4174,0722.317.09+1,953+48-3.22+1,99834.2-143744000
'26/09/1674.874.874.274.5000.817,2144,0691.775.37+547+66.6-203+41134.2-16887000
'26/09/1574.974.973.974.5-0.1-0.131.3410,6176,2041.717.88-2,093-221+97.1-2,21734.2+66903000
'26/09/1474.675.374.674.6-0.4-0.530.939,3964,3042.187.03-751+11.6+26.6-71334.2+43837000
'26/09/1175.175.374.875-0.6-0.790.667,6444,5191.695.73-1,487-4.84+85-1,40734.2+15794000
'26/09/1075.47675.375.6-0.4-0.530.929,3054,66127.03+787-26-122+63834.2+8779000
'26/09/0976.276.775.676-0.7-0.911.438,5339,0910.946.48-243-80.5-149-47234.2+129771000
'26/09/0875.376.775.176.7+1.5+1.992.1312,6476,32629.65+6,185-9.23-68.8+6,10734.2-296642-100
'26/09/0776.276.274.975.2-0.4-0.531.726,4374,9081.314.84-945+15+2.27-92834.1+74938010.11
'26/09/0475.875.875.175.6000.936,7273,2692.065.08+1,857-42+2.45+1,81734.1+28864-510.12
'26/09/0376.676.675.675.6-1-1.311.317,2905,1071.435.53+246-147-153-54.234.1+126836060.72
'26/09/0275.776.675.576.6+0.4+0.521.447,4944,1841.795.7+4,440-714-352+3,37534.1-57710-260.85
'26/09/0176.776.775.376.2001.8410,7875,4431.988.19+3,755-638-241+2,87634-142767+581.04
'26/08/3175.776.275.176.2+0.5+0.661.4514,4383,8233.7811+3,932-1,162-443+2,32834-20909-530.33
'26/08/2876.576.575.275.7-1.4-1.821.6911,00719,1850.578.34-1,323-1,070-40.3-2,43333.8-9929-280.86
'26/08/2777.977.976.577.1-0.6-0.771.87,68212,3670.625.91+2,444-69.8-363+2,01133.9+4938-1101.07
'26/08/2677.477.776.977.7-0.2-0.261.039,3985,7541.637.27+2,533-2-158+2,37333.8+71934+5111.18
'26/08/2577.678.577.377.9+0.5+0.651.5513,1295,9702.210.2+9,982-70+91.2+10,00333.8-37863+160.7
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
'26/08/2476.877.576.277.4-0.1-0.131.6812,9878,6051.5110+4,808-98.9-33.9+4,67533.6+78900+250.56
'26/08/2178.178.67777.5-0.7-0.92.0515,3537,9921.9211.9+10,011-15.8+242+10,23733.5+66822030.36
'26/08/2077.578.277.278.2+0.7+0.91.2918,4767,3662.5114.4+13,733-43-36.7+13,65433.3-187756+130.4
'26/08/1976.277.575.677.5+1.3+1.712.4916,9777,7932.1813+13,274-539-643+12,09233.1-88943+120.21
'26/08/187576.274.776.2+1+1.331.999,1014,3782.086.89+5,571+349-44.7+5,87532.8-31,031010.1
'26/08/1775.475.774.675.2-0.6-0.791.459,4554,7561.997.09+3,897-3,159-44.2+69332.8+471,034-110.1
'26/08/1476.276.375.475.8-0.5-0.661.186,9023,3462.065.22+857+87.6-362+58232.8+7987020.2
'26/08/1376.576.575.176.3001.8313,8415,0302.7510.5+6,001-6.49-303+5,69232.8-21980+120.2
'26/08/1275.876.375.476.3+0.4+0.531.199,9453,7762.637.56+5,055-27-12+5,01632.7-351,001010.1
'26/08/1175.175.974.975.9+0.4+0.531.3212,3556,3651.949.33+6,599+10.4-60.7+6,54932.6+211,036-210.1
'26/08/1075.775.774.675.5-0.2-0.261.4510,6626,9861.538.02+4,997-85-359+4,55332.5+1011,015030.3
'26/08/0773.675.773.575.7+2.7+3.73.0127,73912,1252.2920.8+20,336-97-4.41+20,23432.4-315914-1530.33
'26/08/0672.873.972.573-0.2-0.271.9122,3058,5832.616.3+9,685-958-133+8,59432.1-171,229-1181.46
'26/08/05747472.773.2-0.7-0.951.7617,4788,2492.1212.8+2,718-64-509+2,14532+2801,246+17191.52
'26/08/0472.573.972.473.9+0.9+1.232.0525,9729,3992.7619+17,236-1,643-226+15,36731.9-65966+120.21
'26/08/0373.67472.773-0.8-1.081.7616,5768,7421.912.1+6,103-1,568-44.8+4,49031.6+3441,031-110.1
'26/07/3176.676.673.673.8-1.8-2.383.9733,71613,9312.4225+11,772+297+1,181+13,25131.5+203687+120.29
'26/07/3076.876.873.775.6+0.4+0.534.1237,47314,8062.5328+25,435-359-530+24,54731.3+2484+110.21
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
'26/07/2974.675.273.975.2+0.77+1.031.6823,04211,2422.0517.9+538+1,891+1,578+4,00730.9-33482000
'26/07/2874.274.873.774.4+0.29+0.391.5616,2236,9422.3412.5+781+1,765+1,853+4,39930.9+35515000
'26/07/2775.77674.174.1-0.29-0.392.4514,2057,2961.9511-731+1,575+959+1,80330.9-2480000
'26/07/247374.77374.4+0.38+0.522.3415,5596,8972.2612+1,165+1,144+1,001+3,31031+36482-400
'26/07/2373.87472.674+0.19+0.261.9520,5247,5502.7215.7-9,082+4,998+68.8-4,01630.9-92446+140.9
'26/07/2276.376.372.673.9-2.69-3.524.7728,49123,8851.1921.9-13,799+4,687-332-9,44431+47538-430.56
'26/07/2176.877.276.276.5-0.67-0.871.3722,1509,9202.2317.7-5,084+4,706+1,016+63831.3+3491-171.43
'26/07/207777.675.977.2+0.29+0.382.2530,47312,1372.5124.4-5,238+6,533+2,819+4,11431.3-49488-381.64
'26/07/1775.576.975.576.9+0.96+1.271.930,85514,3292.1524.5+4,248+6,316+3,262+13,82531.4-6537+5112.05
'26/07/1675.176.574.676+0.38+0.512.4223,08411,4082.0218.1-1,702+1,215+625+13831.3-20543-761.1
'26/07/1575.576.47575.6+0.1+0.131.7824,1657,9783.0319+1,111+168+201+1,48031.4+8563+2132.31
'26/07/1475.675.674.575.5001.418,0456,9572.5914.1-5,150+834+2,374-1,94331.3-9555-1111.98
'26/07/137576.47575.5+0.1+0.131.7920,5578,0272.5616.2+5,322+118+445+5,88431.4-33564+1122.13
'26/07/0975.37675.275.4-0.19-0.251.0218,9826,9222.7414.9+1,193+45.5+364+1,60231.3-138597+2111.84
'26/07/08757674.975.6+0.58+0.771.4121,7988,7632.4917.1+5,450+118+270+5,83831.2-19735091.22
'26/07/0774.875.774.775+0.19+0.261.2920,1808,6282.3415.8+2,777+176+1,328+4,28231.1-37754+191.19
'26/07/0673.575.473.574.8+1.44+1.972.6222,60311,6421.9417.6+10,005+224+341+10,57031.1-8791+281.01
'26/07/0371.774.271.773.4+1.35+1.873.4716,1128,0302.0112.4+8,739+43.9+514+9,29730.9-249799+260.75
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
'26/07/0271.672.571.572+0.38+0.541.3410,3776,0341.727.79-684+750+763+83031-611,048040.38
'26/07/0171.671.87171.6001.218,8775,2061.716.5-336+928+248+84031+521,109-140.36
'26/06/3073.473.471.671.6-1.15-1.592.3811,8516,3501.878.87-4,746+1,521+25-3,20031+2001,057-650.47
'26/06/2972.6737272.8+1.06+1.471.349,5815,5351.737.24+1,231+1,680+311+3,22230.9+98570111.28
'26/06/267272.871.771.7-0.96-1.321.469,8144,5742.157.35-2,686+1,940+709-36.830.9-97848-4111.3
'26/06/2572.173.571.772.7+0.48+0.672.417,6746,1372.8813.4-3,893+9,269-171+5,20531+92945+3151.59
'26/06/2472.172.671.672.2001.3319,3415,7033.3914.5-9,335+11,665+228+2,55831+13853-2121.41
'26/06/2371.772.671.172.2+0.77+1.082.1517,2335,3893.212.9-7,982+9,349+120+1,48731.1+51840+2141.67
'26/06/22727271.271.4-0.19-0.271.2114,8514,7373.1411-8,837+9,077+40+28031.2+3789-2121.52
'26/06/1873.473.571.671.6-1.44-1.972.528,2829,1433.0921.2-11,887+8,259-5.8-3,63431.5+417860141.78
'26/06/1772.773.171.873.1+0.38+0.531.7210,9885,0942.168.3-1,491-66.5-262-1,81931.7+31745+1141.88
'26/06/1673.573.572.572.7-0.67-0.921.318,2094,3251.96.22+236-539-37.5-34131.7-82714-1131.82
'26/06/1574.674.772.773.4-0.19-0.262.7515,4406,8372.2611.8-1,201+497+24-68031.7-73796+1141.76
'26/06/1272.773.872.773.6+0.87+1.191.4614,0527,1101.9810.7+6,307-70.5+83.9+6,32031.7-239869+2131.5
'26/06/1171.572.771.572.7+1.15+1.611.6114,5867,9301.8411+6,667+295+734+7,69631.6-321,1080110.99
'26/06/1070.571.870.571.5+0.29+0.41.8916,7016,7912.4612.4+2,575-28+563+3,11031.5+151,140+2110.96
'26/06/0970.272.170.271.3+1.15+1.652.7414,8027,6941.9211+4,500-154-158+4,18831.5-101,125090.8
'26/06/0870.371.269.670.1-0.87-1.222.1712,7966,7211.99.37+217+144+324+68431.4-201,135+290.79
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
'26/06/0570.771.470.771+0.19+0.271.099,4544,9231.926.99+285+41.5+18.4+34531.4-511,155070.61
'26/06/0470.571.570.370.8+0.29+0.411.7714,8336,3222.3511+848+1,871+174+2,89331.5-1031,206+270.58
'26/06/0371.671.670.170.5-0.87-1.212.1615,7979,3421.6911.6-6,640+4,758-31.7-1,91431.6+1961,309050.38
'26/06/0270.571.469.271.4+0.48+0.683.1225,83515,9901.6219-10,590+10,716-135-9.3931.6-31,113-2050.45
'26/06/0169.371.469.370.9+1.83+2.653.0626,0719,8972.6319.2+1,039+5,969-1.37+7,00731.8-4101,116+20252.24
'26/05/2968.970.368.169+0.96+1.413.2538,84310,4733.7128-5,961+7,893-154+1,77831.8+401,526-4050.33
'26/05/2868.168.867.768.1+0.58+0.851.5722,4089,1422.4515.9-5,392+5,798+94.4+50031.9+471,486+39453.03
'26/05/2768.168.567.367.5-0.58-0.851.6921,42410,700215.1-11,296+4,771+221-6,30331.9-91,439-260.42
'26/05/2668.669.168.168.1-0.38-0.561.5417,7879,2911.9112.6-9,593+4,813-220-4,99932.2+771,448080.55
'26/05/2569.269.268.568.5-0.29-0.421.1213,6337,7481.769.75-6,954+4,455+36.4-2,46332.3+881,371-180.58
'26/05/227070.168.768.8-1.54-2.192.0518,38412,9291.4213.2-12,079+5,472-337-6,94432.4+2231,283-390.7
'26/05/2170.77169.870.3-0.29-0.411.6313,69211,6631.179.99-5,174+3,989-361-1,54632.6+1091,060-4121.13
'26/05/2071.971.969.970.6-1.35-1.872.8113,83828,2020.4910.2-3,347+884+20.7-2,44232.7+14951+6161.68
'26/05/1972.772.771.671.9+0.1+0.131.4712,3646,6391.869.27+1,596+557-42.6+2,11032.7-1449370101.07
'26/05/1873.373.571.371.8-0.96-1.323.0410,53912,7690.837.89-1,675-1+167-1,50832.7+701,081-5100.93
'26/05/1572.173.87272.8+0.87+1.22.4117,6949,6371.8413.4+11,335-707-192+10,43632.8-701,011+1151.48
'26/05/1471.772.771.771.9-0.38-0.531.3312,3886,9571.789.3+2,395-1,483+78.5+99132.6-1431,081+5141.3
'26/05/1370.772.770.472.3+2.02+2.873.2824,86112,6551.9618.6+13,102+1,040-493+13,64932.6-1481,224-1490.74
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
'26/05/1271.171.870.370.3-0.77-1.082.1715,9058,3551.911.8+3,692-1,014-707+1,97132.3+81,372-2231.68
'26/05/1170.271.469.771.1+0.67+0.962.3215,9548,8611.811.7+3,202-170-608+2,42532.4-661,364+5251.83
'26/05/0867.570.667.370.4+3.65+5.484.935,05317,1182.0525.3+16,941+767-78.3+17,63032.3-1561,430-1201.4
'26/05/0766.167.266.166.7+0.67+1.021.7519,1557,8632.4413.3+1,487-701-46.3+74032+781,586-14211.32
'26/05/0666.966.965.966.1-0.38-0.581.5916,46312,2751.3411.3-2,266-1,385-688-4,33931.9+971,508+15352.32
'26/05/0567.267.266.466.4-0.48-0.721.1510,8489,0121.27.51-5,091-826-965-6,88132+3061,4110201.42
'26/05/0467.367.566.766.9+0.29+0.431.1512,7749,3711.368.9-1,170+162-848-1,85632+51,105-12201.81
'26/04/306767.366.666.6-0.67-1114,12610,5481.349.82-5,205-1,693-635-7,5333201,100-5322.91
'26/04/2967.867.967.167.3-0.58-0.851.1315,23910,8851.410.7-4,677-2,654+25.2-7,30532.1+271,100+20373.36
'26/04/2868.168.467.367.9+0.1+0.141.568,1995,3041.555.78-1,009-681-747-2,43732.2+41,073+2171.58
'26/04/2768.668.967.867.8-0.96-1.41.6810,3697,8951.317.36-1,231-1,546-698-3,47532.2+441,069-9151.4
'26/04/2469.269.468.868.8-0.38-0.560.9711,2464,7782.358.07+1,313-3,646-161-2,49432.3+31,025-3242.34
'26/04/2368.869.468.669.1-0.48-0.691.2413,9659,6421.4510-136-4,119+320-3,93532.4-101,022+3272.64
'26/04/2269.369.869.269.6+0.38+0.560.8311,2036,5281.728.1+5,331-5,130+102+30332.6+191,0320242.33
'26/04/2169.87069.169.2-0.58-0.831.2410,9506,2801.747.9+4,398-7,031+229-2,40332.4+431,013+7242.37
'26/04/2070.770.969.769.8-0.87-1.221.6312,6857,4221.719.24+3,838-6,110+76.7-2,19632.4+8970-10171.75
'26/04/1770.570.870.170.7+0.48+0.680.969,4306,2611.516.92+5,103-2,958+33.8+2,17932.3-43962-1272.81
'26/04/167070.569.670.2+0.38+0.551.248,5096,8831.246.19+3,213-2,106-322+78432.2-661,005+1282.79
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
'26/04/1569.77069.369.8+0.48+0.690.9711,8456,7241.768.58+3,234-1,268-439+1,52732.2-891,071+1272.52
'26/04/1469.769.76969.3+0.1+0.140.977,9054,0931.935.71+2,158-1,798-238+12232.1-191,160+2262.24
'26/04/136969.468.769.2+0.19+0.281.118,4473,6962.296.07-1,417-1,103-119-2,63932.1-61,179-2242.04
'26/04/1068.369.668.369-0.19-0.281.9413,6716,0442.269.8-2,095-1,928-32.5-4,05632.1-61,1850262.19
'26/04/0969.769.968.969.2-0.67-0.961.517,4724,1601.85.38-1,019-70-134-1,22332.2-1571,1910262.18
'26/04/0870.570.569.269.9+0.19+0.281.798,2765,6291.476.01+539-73.8+183+64832.2-711,329+4261.96
'26/04/0769.670.169.569.7+0.1+0.140.836,3734,3871.454.63-595+151+543+99.432.1+161,400+1221.57
'26/04/0269.470.269.469.6+0.48+0.71.117,2724,3021.695.27+2,012-59+1,265+3,21832.2-61,3840211.52
'26/04/016969.468.569.1+0.87+1.271.419,4794,2802.216.81-1,392+31.1+283-1,07832.1-211,390+1211.51
'26/03/3168.869.368.168.3-0.87-1.251.8115,3608,5251.811-3,435+433+2,419-58232.1-241,411+13201.42
'26/03/3068.669.568.669.1-0.1-0.141.3913,6235,9152.39.81-3,028+53.1+1,083-1,89232.2-2011,435070.49
'26/03/2768.369.768.269.2+0.67+0.982.249,2205,5711.666.65+3,796-76+505+4,22632.2+191,636070.43
'26/03/2668.368.967.868.6+0.58+0.851.76,1683,7321.654.39+2,080-27+74.1+2,12832.2-291,617+770.43
'26/03/2568.268.266.968+0.58+0.861.859,5395,6581.696.69+2,306-2,064-60.8+18132.1+81,646000
'26/03/2466.867.866.467.4+0.58+0.862.018,7545,6781.546.11-1,134+56+372-70632.1-561,638000
'26/03/2367.367.566.866.8-0.67-1112,5079,6251.38.74-6,694+324+1,071-5,30032.1-141,694000
'26/03/2067.768.567.567.5-0.19-0.281.4215,3465,7202.6810.8-4,937-816+186-5,56732.2+771,708-700
'26/03/1968.468.567.667.7-0.96-1.41.2611,1037,1321.567.85-5,717-1,187+313-6,59132.2+161,631-970.43
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
'26/03/1868.968.968.268.7+0.48+0.711.138,9684,2922.096.39-2,306-1,560+84-3,78232.4-841,6150160.99
'26/03/1767.968.967.968.2+0.38+0.571.5611,3636,1821.848.1-2,738-1,386+265-3,85932.5-251,699-10160.94
'26/03/1667.568.467.367.8+0.48+0.711.579,9717,2061.387.03-2,094-962+4.5-3,05232.5+1401,7240261.51
'26/03/1367.367.967.267.3-0.1-0.14110,8677,2791.497.62-3,079-75.1-40.6-3,19532.6+651,584+11261.64
'26/03/1267.56867.367.4-0.1-0.14113,5139,0091.59.49+37.2-1,616-258-1,83732.6-271,5190150.99
'26/03/116868.167.567.5000.855,9945,1311.174.22-1,339-85-264-1,68832.6+351,546-1150.97
'26/03/1068.768.767.367.5-0.58-0.851.9810,72311,0620.977.54-5,575+105+419-5,05032.7+431,511+1161.06
'26/03/0967.368.667.368.1-1.06-1.531.8114,42610,0531.4410.2-2,603+343+1,431-83032.8-261,468-2151.02
'26/03/0668.269.267.969.1+0.67+0.981.979,0196,2111.456.45-3,263+2,682+293-28832.8-61,494+1171.14
'26/03/0569.970.468.368.5-0.38-0.563.0711,5289,9671.168.25-5,339+81.5+282-4,97532.8+521,500+2161.07
'26/03/0470.270.668.968.9-2.21-3.112.4412,2068,8191.388.78-3,867+63.8+411-3,39332.9+151,448-5140.97
'26/03/0370.371.170.171.1+0.29+0.411.3611,1315,9291.888.19+3,557-322+111+3,34733-241,433-2191.33
'26/03/0270.7717070.8+1.06+1.521.3815,8886,6862.3811.7+4,843-271+24.4+4,59733-2671,457+5211.44
'26/02/2671.371.369.769.7-2.12-2.952.1425,71015,6571.6418.7-10,405-918-1,046-12,36832.9+3991,7240160.93
'26/02/2571.772.171.471.8+0.67+0.950.9512,3366,7591.839.21+5,823-3,113-613+2,09833.1-761,325+1161.21
'26/02/2472.172.271.271.2-1.06-1.461.4613,7147,9011.7410.2+3,936-3,034-2,856-1,95433.1+661,401-7151.07
'26/02/2372.573.171.672.2+1.63+2.322.0420,49511,4301.7915.4+10,490-1,948-574+7,96733-1111,335+4221.65
'26/02/11717170.570.6+0.38+0.550.687,5875,0861.495.58+2,896-789-1,332+77532.8-731,4460181.24
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
'26/02/1070.570.77070.2-0.19-0.270.967,8105,0811.545.7+1,267-164-616+48732.8-291,519+4181.18
'26/02/0971.571.570.470.4-0.96-1.351.627,8875,8321.355.8-2,057-618-432-3,10732.8+391,548-16140.9
'26/02/0670.571.470.271.4+0.87+1.231.648,8075,0981.736.5+1,832+191+168+2,19232.8-391,509-9301.99
'26/02/0569.470.869.470.5+1.15+1.661.948,2685,3831.546.05+2,634-247-181+2,20632.8+1171,548+4392.52
'26/02/0469.669.769.269.3-0.38-0.550.696,2824,5661.384.53-1,904-577+6.89-2,47432.8+441,431-8352.45
'26/02/0369.37069.269.7+0.87+1.261.126,1804,1101.54.48+413-54.5+52.8+41232.8-771,387-1433.1
'26/02/0269.569.568.668.9-0.1-0.141.397,2566,7611.075.2-842+42-82-88232.8-561,464+32443.01
'26/01/3069.869.868.968.9-0.67-0.971.2412,2948,1401.518.83-3,480-423-13.6-3,91732.8-131,520-12120.79
'26/01/2969.770.669.569.6-0.29-0.411.518,8286,3961.386.41+103-677-21.2-59532.9+221,533+12241.57
'26/01/2870.770.769.469.9-0.29-0.411.7812,44513,4780.929.04-2,665-1,099-204-3,96832.9-341,511+4120.79
'26/01/2771.271.370.270.2-0.48-0.681.59,0848,7801.036.66+232-3,003-708-3,48032.9+71,545-2180.52
'26/01/2670.871.470.270.7-0.1-0.141.639,8806,7861.467.27-19.5-595-890-1,50532.9+511,538+17291.89
'26/01/2371.471.670.870.8-0.48-0.671.2110,18310,0211.027.52-3,491-1,692-147-5,33032.8+451,487+1120.81
'26/01/2271.77271.371.3-0.19-0.271.087,9286,1751.285.89-307-1,874+140-2,04033+351,4420110.76
'26/01/2171.671.871.371.4-0.19-0.270.818,0555,5101.465.99+233-1,491+738-51933-721,4070110.78
'26/01/2071.772.171.571.6-0.19-0.270.89,1308,5051.076.81-2,976-786+27.8-3,73433+161,479+1110.74
'26/01/1972.572.571.871.8-0.67-0.930.9310,0248,2791.217.51-4,289-1,633-11.8-5,93433+541,463-5100.68
'26/01/1672.872.972.172.5-0.58-0.791.0514,5579,4261.5411-6,841-1,783-240-8,86333+2151,409+1151.06
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
'26/01/1572.973.472.773.1+0.48+0.660.937,6954,5981.675.84+3,337-1,691+123+1,76833.1+51,1940141.17
'26/01/1473.273.572.672.6-0.58-0.791.186,6935,7041.175.07-212-1,528+111-1,62933.1+591,1890141.18
'26/01/1373.173.972.873.2+0.48+0.661.4612,0805,6582.149.19+751-2,048+19.7-1,27733.1-601,130+1141.24
'26/01/1272.773.272.472.7+0.29+0.41.069,2385,4571.696.99+4,840-5,993+62.3-1,09033.1-421,1900131.09
'26/01/0972.973.572.272.4-0.29-0.41.7221,4525,9293.6216.2-264-3,217+20.7-3,46133+421,2320131.06
'26/01/0872.473.272.472.7+0.29+0.41.0611,6614,5902.548.83+1,825-5,138+275-3,03833-691,1900131.09
'26/01/0772.973.572.372.4-0.87-1.181.5716,83211,2961.4912.7-8,335+45-620-8,91033+1881,259-1131.03
'26/01/067474.77373.3-0.77-1.042.3413,35610,1261.3210.2-3,302-1,833-10.1-5,14533.1+1431,071+3141.31
'26/01/0573.974.873.674-0.38-0.521.6810,6288,2631.298.2-3,794+2,175-36.7-1,65533.2-11928-4111.19
'26/01/0274.174.673.374.4+0.29+0.391.828,79230,2610.296.76-3,497+1,035+43.7-2,41833.2+19939+1151.6
'25/12/3174.674.87474.1-0.67-0.91.038,19111,9830.686.34-3,629+2,374+148-1,10733.2+54920-7141.52
'25/12/3075.776.174.874.8-1.73-2.261.637,92411,3380.76.21-745-545+585-70633.3+86866-97212.42
'25/12/2976.777.475.576.5-0.87-1.122.4810,76914,4770.748.58-5,543+5,016+101-42633.3+79780-9711815.1
'25/12/2674.977.474.277.4+2.02+2.684.2127,05914,4671.8721.5-12,744+19,313-638+5,93033.4-90701+6821530.7
'25/12/2474.17673.675.4+1.06+1.423.2323,92815,1081.5818.7-15,492+17,982+478+2,96733.6-249791+13014718.6
'25/12/237475.573.974.3-0.48-0.642.0620,07214,3491.415.6-13,541+12,852+157-53333.8+701,040-66171.63
'25/12/2274.575.973.774.8-0.58-0.772.9336,67825,3441.4528.6-20,088+22,865-85+2,69134.1+35970+26838.56
'25/12/1975.476.973.175.4-0.58-0.765.0645,93824,8541.8536.1-13,859+24,635+50.6+10,82634.4+227935+24576.1
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
'25/12/1873.476.772.276+2.02+2.736.1134,30619,4471.7626.8-9,180+20,658+826+12,30534.6-31708+24334.66
'25/12/1771.974.171.873.9+2.12+2.953.2131,3709,5343.2923.9-18,751+24,901+205+6,35434.7-183739+391.22
'25/12/1671.872.571.871.8-0.38-0.530.9314,3335,7702.4810.8-4,986+4,767+793+57435+35922-160.65
'25/12/1572.172.671.772.2+0.19+0.271.26,5523,7851.734.92-1,875+1,869+165+15835.1-10887070.79
'25/12/1272.372.57272+0.19+0.270.672,9472,0401.442.21+88.7-13.5-22.2+5335.1-6897070.78
'25/12/1172.672.671.871.8-0.29-0.41.076,3535,7421.114.75-2,386-100+30.2-2,45635.1+56903-270.78
'25/12/1072.673.172.172.1+0.19+0.271.346,0733,4411.764.58+1,067-117-4.05+94735.2-17847091.06
'25/12/0972.472.671.971.9-0.48-0.660.937,3146,0751.25.48-1,213-400-64.8-1,67835.1+22864+291.04
'25/12/0873.673.872.472.4-1.06-1.441.836,5994,4541.484.99-2,297-101+15-2,38335.2+21842070.83
'25/12/0572.673.572.573.5+0.67+0.921.325,7533,2761.764.37+1,632-23+61.6+1,67035.3-26821-170.85
'25/12/0472.672.972.372.8+0.38+0.530.85,1362,9581.743.88-797-44+55-78635.2+24847+180.94
'25/12/0373.473.672.472.4-0.38-0.531.595,8773,4541.74.44-1,811-114+33-1,89235.3+7823070.85
'25/12/027474.372.872.8-0.77-1.052.097,7565,4021.445.9-2,812-139+1.04-2,95035.3+42816070.86
'25/12/0173.374.173.273.6001.316,0172,9562.044.61-2,691+6+271-2,41435.4-1774070.9
'25/11/2873.77473.373.6-0.1-0.131.044,7514,1061.163.63-503-180+228-45535.4-4775070.9
'25/11/2772.174.272.173.7+1.35+1.862.9311,7036,3511.848.94+976+3,870+56+4,90235.4-10779-370.9
'25/11/2672.272.57272.3+0.29+0.40.677,7244,3671.775.81-2,591+3,071+101+58135.4+37890101.27
'25/11/2571.972.571.972000.87,5494,0971.845.67-2,704+3,176+108+58035.4-137860101.27
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
'25/11/2472.172.671.972+0.1+0.130.9416,6095,1693.2112.5-2,129+1,799+572+24235.5-2799-1101.25
'25/11/2172.172.871.871.9-0.19-0.271.3312,3915,2402.369.3-1,798+278+1,097-42235.5-27801-28111.37
'25/11/2072.372.671.972.1+0.19+0.270.946,4093,5091.834.82-503+40.9+265-19735.6+9828+2394.71
'25/11/1972.672.771.871.9-0.19-0.271.27,6524,8541.585.73-2,680+164+976-1,54035.6-43819-2374.52
'25/11/1871.772.671.672.1-0.1-0.131.3310,0275,1501.957.51-2,519+575+1,734-21035.6-214862-1394.52
'25/11/1772.672.972.272.2-0.1-0.130.938,2014,4941.826.18+487-528+993+95235.7-2151,076-1403.72
'25/11/1471.77371.572.3+0.38+0.532.016,8984,6111.55.2+1,092+29.8+627+1,74935.6-961,291-10413.18
'25/11/1372.272.571.771.9-0.48-0.661.0611,5306,5441.768.64-3,418-80+80.6-3,41835.6+461,387+2513.68
'25/11/1272.17371.972.4+0.29+0.41.477,9965,8151.386.04-370-66.2+156-28035.8-371,341+1493.65
'25/11/1172.672.671.472.1-0.48-0.661.7214,11811,2961.2510.6-654-9.24-754-1,41735.7+1121,378-1483.48
'25/11/1073.573.572.172.6-0.87-1.181.8310,5358,9941.177.94-5,389+189-643-5,84335.7+631,2660493.87
'25/11/0774.374.372.773.5-1.06-1.422.1910,6509,1931.168.12-5,770-331-89.5-6,19035.8+951,203+1494.07
'25/11/0675.475.674.474.5-0.58-0.771.546,8944,2271.635.35-1,565-629+53.3-2,14135.9+371,108-3484.33
'25/11/0574.975.174.175.1001.287,1894,8051.55.59-1,625+325+50.7-1,24935.9+171,0710514.76
'25/11/0474.775.174.775.1000.515,6723,2471.754.42-607+6.53-12.3-61335.9-41,054+21514.84
'25/11/0375.175.97575.1-0.58-0.761.144,9973,6941.353.91-1,074-151-20.4-1,24536+91,058+21302.84
'25/10/3176.676.675.775.7-0.87-1.131.266,5073,5631.835.13-1,577-314+27.8-1,86436+301,049090.86
'25/10/3075.476.575.476.5+0.77+1.021.526,2894,2981.464.97+1,533-77+46.3+1,50336.1+71,019090.88
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
'25/10/297676.475.375.8-0.19-0.251.396,0899,6910.634.79+560-452-659-55136+21,012090.89
'25/10/2876.376.475.776000.894,2714,0791.053.37+668-900+90.4-14236-211,010090.89
'25/10/2776.977.17676-0.87-1.131.58,3177,4751.116.61-176-1,167+1,035-30936+221,031-190.87
'25/10/2375.976.975.976.8+0.96+1.271.3910,2485,6911.88.17+5,082-284+1,251+6,05036.1-681,009-2100.99
'25/10/2276.276.475.875.9-0.19-0.250.765,6724,5091.264.49+1,203-479+641+1,3653601,077-3121.11
'25/10/2175.876.275.676.1+0.38+0.510.765,2993,3271.594.18+2,605-154+33.6+2,48435.9-431,0770151.39
'25/10/2075.676.175.275.7+0.48+0.641.153,7203,6041.032.92+60.1+86.8+79.9+22736-181,1200151.34
'25/10/177575.97575.2+0.58+0.771.167,2323,2762.215.67+4,246-276-486+3,48435.9-301,1380151.32
'25/10/1674.375.374.374.6+0.1+0.131.294,9472,9401.683.84-206-42+101-14735.9+71,168+3151.28
'25/10/1574.875.574.574.5-0.48-0.641.286,6954,9491.355.2-2,339+96+1,283-96135.9-671,1610121.03
'25/10/1474.575.674.575+0.38+0.521.4210,4194,2892.438.15-456+458+972+97535.9-1011,2280120.98
'25/10/13757573.874.6001.6810,4405,4771.918.08-1,796+72+1,220-50435.9-341,329+1120.9
'25/10/0974.975.374.674.6-0.38-0.510.94,2853,2291.333.33-649-92.2+31.3-71035.9+301,3630110.81
'25/10/0875.375.474.875-0.1-0.130.776,2923,9551.594.91-1,136-59+19.9-1,17535.9-31,333+1110.83
'25/10/0774.275.274.275.1+0.67+0.91.295,9963,7181.614.67+777-52-233+49135.9-141,336-4100.75
'25/10/0375.175.174.374.4-0.58-0.771.035,8715,3571.14.55-2,004-27-198-2,22936+391,350+2141.04
'25/10/0275.475.67575-0.29-0.380.776,0153,9401.534.7-1,439+511-219-1,14736+421,3110120.92
'25/10/0174.875.774.875.3-0.1-0.131.155,7503,6711.574.5-230+297-26.9+39.236+41,2690120.95
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
'25/09/3075.97675.275.4001.029,5524,0582.357.5-1,055+892+1.3-16236+81,265+1120.95
'25/09/2675.775.77575.4+0.1+0.130.896,9583,8351.815.45-454+997+38.9+58136-731,257+4110.88
'25/09/2576.176.475.275.3-0.77-1.011.529,4145,4881.727.39-2,333+1,951-372-75436+1381,330-270.53
'25/09/2475.576.175.376.1+0.67+0.891.027,6102,9272.66.01-1,492+1,978-347+13936.1-161,192-190.76
'25/09/2375.275.575.275.4-0.19-0.250.388,3433,1362.666.54-2,449+2,185-460-72436.1-201,208+2100.83
'25/09/2275.875.875.375.6+0.19+0.260.645,5922,8981.934.39-2,032+2,125-211-11736.1-291,228+180.65
'25/09/1976.276.275.475.4-0.77-1.011.0112,9613,7983.4110.2-1,658+1,108-105-65536.1+301,257070.56