≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1218 泰山 (還原股價) / K線圖(日)

1218 泰山

日期: 11/09
成交價昨收漲跌價漲跌幅振幅開盤最高最低
12.9512.7+0.25+1.97%1.97%12.7512.9512.7
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
757973.4萬5671.33張/筆12.860.55N/AN/A
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)
3,0933,903萬1,3112.36張/筆12.62-0.45 (-3.42%)

連續漲跌: 連6跌→漲  ( +0.25元 / +1.97%)

財報評分: 最新43分 / 平均44分

上市指數: 41661.7 (1960.06 / +4.94%)

新聞及公告

• 泰山新任研發主管 (公告訊息 11/06 19:35)

• 代重要子公司喜威世公告法人董事改派代表人 (公告訊息 11/03 17:39)

• 泰山研發主管異動 (公告訊息 10/30 18:07)

• 泰山總經理職務代理人代理結束暨原總經理恢復行使職權 (公告訊息 10/30 18:05)

• 泰山總經理職務代理人 (公告訊息 10/20 16:25)

• 說明泰山總經理經臺中地方法院裁定具保後停止羈押事宜 (公告訊息 10/08 19:55)

• 泰山總經理職務代理人異動 (公告訊息 10/02 17:35)

• 泰山2026年第1次股東臨時會重要決議事項 (公告訊息 09/30 17:43)

• 福壽：將重建消費者信賴 同時對中聯油脂求償規模也在精算中 (Anue鉅亨 09/16 18:33)

• 中聯油脂問題油 泰山提告並求償 繼南僑後福壽今提出聲明反擊 (Anue鉅亨 09/10 10:51)

• 中聯問題油生波 泰山今提告並求償10億元 南僑：最早發現且未隱匿 (Anue鉅亨 09/08 16:07)

• 中聯油品事件再掀波 泰山今提告中聯、福壽、福懋及南僑求償10億元 (Anue鉅亨 09/08 12:43)

• 泰山因油安事件對中聯油脂股份有限公司、福壽實業股份有限公司、福懋油脂股份有限公司及南僑油脂事業股份有限公司等四家公司提起民事訴訟 (公告訊息 09/08 12:25)

• 泰山毒油案告中聯、福壽、福懋及南僑求償10億　控異常資訊未及時揭露 (ETtoday新聞雲 09/08 12:05)

• 〈房產〉全台前10低空屋率區域都在雙北 並以南港、泰山價量最具韌性 (Anue鉅亨 08/21 16:54)

• 泰山收受臺灣臺中地方檢察署檢察官起訴書 (公告訊息 08/20 17:58)

• 補充說明媒體報導事項 (公告訊息 08/18 18:40)

• 說明媒體報導事項 (公告訊息 08/18 17:19)

• 泰山上半年巨虧！股價重挫逾8%　創8年低點 (ETtoday新聞雲 08/14 10:16)

• 泰山要搶街口電支股權 街口金科反擊：拍賣程序極為遙遠 (Anue鉅亨 08/13 23:42)

• 泰山董事會通過擬參與街口電子支付股份有限公司股權拍賣之投標 (公告訊息 08/13 20:47)

• 5億元股本的街口電支還在虧 泰山：將參與100%股權拍賣投標案 (Anue鉅亨 08/13 20:08)

• 中聯油脂三大股東上半年都陷虧損 泰山估每股虧損逾1.5元 (Anue鉅亨 08/13 19:50)

• 泰山2026年第2季合併財務報告業經董事會決議通過 (公告訊息 08/13 19:49)

• 泰山董事會決議召開2026年第1次股東臨時會 (公告訊息 08/13 19:48)

• 泰山召開重大訊息說明記者會內容 (公告訊息 08/13 18:33)

• 泰山經證交所同意，自2026年8月14日起恢復交易 (公告訊息 08/13 17:55)

• 街口胡亦嘉槓泰山！反擊參與股權拍賣　嗆「股東要斷頭」 (ETtoday新聞雲 08/13 17:49)

• 問題油＋街口雙殺！泰山半年虧7.87億　參與股權拍賣保36億債權 (ETtoday新聞雲 08/13 16:33)

• 快訊／泰山突宣布明日暫停交易！重大訊息待公布 (ETtoday新聞雲 08/12 20:44)

• 泰山因有重大訊息待公佈，經證交所同意自2026年8月13日暫停交易 (公告訊息 08/12 18:05)

• 泰山接獲臺灣臺中地方法院刑事裁定 (公告訊息 08/07 18:08)

• 泰山2026年第2季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 16:23)

• 臺中地方檢察署今日至泰山進行搜索調查 (公告訊息 08/04 15:22)

• 澄清媒體報導 (公告訊息 07/31 11:48)

• 南僑聲明：發現自福壽供貨油品採樣異常即反映未獲處理 要求道歉並賠償 (Anue鉅亨 07/29 10:52)

• 說明泰山總經理遭臺中地方法院裁定羈押事宜 (公告訊息 07/25 21:46)

• 說明泰山總經理遭臺中地方檢察署聲請羈押事宜 (公告訊息 07/25 13:52)

• 泰山劉偉龍：對泰山4-6月所有大豆油相關商品不分批次全面下架回收 (Anue鉅亨 07/24 19:32)

• 苯駢芘超標遭退遭罰 泰山估本身損失1.5-2億元 福壽估1-1.5億元 (Anue鉅亨 07/24 19:16)

• 苯駢芘超標 三大油品董座開重訊 福懋油將建置自主檢驗 泰山行動支持食安檢驗 (Anue鉅亨 07/24 19:14)

• 臺中地檢署今日至泰山進行資料調閱 (公告訊息 07/24 18:22)

• 泰山董座2大承諾　「沒有絕對安全就不賣大豆油」 (ETtoday新聞雲 07/24 17:02)

• 快訊／毒油風暴！3董座親上火線致歉　泰山：中聯油脂引進外部董事 (ETtoday新聞雲 07/24 15:39)

• 泰山今日取得送驗品項檢驗報告異常 (公告訊息 07/16 18:40)

• 媒體報導事項說明 (公告訊息 07/16 17:03)

• 泰山受彰化縣政府裁罰案 (公告訊息 07/10 16:33)

• 泰山接獲衛生福利部食品藥物管理署中區管理中心指示中聯油脂股份有限公司2026年4月至6月生產的油脂及其製成產品進行預防性下架 (公告訊息 07/09 21:45)

• 賣1年貨都不夠賠！中聯油脂挨罰1.65億　大股東福壽損失慘重 (ETtoday新聞雲 07/08 12:17)

• 媒體報導泰山遭彰化縣衛生局處罰新台幣600萬 (公告訊息 07/07 19:14)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1218 泰山 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/9 交易資料統計

共9,175日｜股價已還原
成交價: 12.95元 (+0.25元/ +1.97%)成交張數: 757張成交金額: 973萬元
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3678高
近2日新高
連6跌→漲
(+0.25元/ +1.97%)
第3806低
近7日新低
第5901高
近7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

｜股價已還原
結算價
12.95元		3日
11/05
~11/09
5日
11/03
~11/09
10日
10/27
~11/09
1個月
10/12
~11/09
3個月
08/11
~11/09
半年
05/12
~11/09
1年
'25/11/10
~11/09
2年
'24/11/11
~11/09
3年
'23/11/13
~11/09
5年
'21/11/10
~11/09
10年
'16/11/10
~11/09
15年
'11/11/11
~11/09
20年
'06/11/10
~11/09
今年
01/02
~11/09
起算價13.213.814.214.615.817.81717.617.922.81110.54.3516.9
漲跌價-0.3-0.8-1.3-1.7-2.85-4.88-4.05-4.6-4.91-9.86+1.96+2.41+8.6-4
漲跌幅-2.26%-5.82%-9.12%-11.6%-18%-27.4%-23.8%-26.2%-27.5%-43.2%+17.9%+22.9%+198%-23.6%
振幅7.17%9.45%13.3%16%21.5%32.8%34.4%42.7%46.2%125%284%325%886%34.5%
成交張數5,1798,1701.79萬2.32萬6萬14.6萬22.4萬46.6萬69.4萬162萬390萬537萬1,128萬21萬
成交金額6,638萬1.07億2.41億3.19億8.53億23.5億37.9億87.2億137億437億922億1,139億1,931億35.3億
週轉率1.04%1.63%3.58%4.65%12%29.3%44.8%93.1%139%325%779%1074%2257%42%

* 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
'26/11/0912.81312.713+0.25+1.971.977575671.330.1-52.900-52.9
'26/11/0612.912.912.412.7-0.45-3.423.423,0931,3112.360.39+5110-1+5102.76-371,645030.18
'26/11/0513.213.413.213.2-0.1-0.751.891,3296422.070.18+17000+1702.65-281,682+330.18
'26/11/0413.413.613.213.2-0.35-2.573.311,9021,5671.210.25-1120-27-1392.61+111,710000
'26/11/0313.713.813.613.6-0.15-1.091.091,0897841.390.15-17.200-17.22.63-451,699000
'26/11/02141413.813.8-0.2-1.431.798806271.40.12-42900-4292.65+951,744000
'26/10/301414.113.914-0.05-0.361.431,0534812.190.15+8800+882.74+11,649000
'26/10/291414.11414001.073663061.20.05+13400+1342.78+121,648000
'26/10/2813.814.113.814+0.3+2.192.557845121.530.11+14900+1492.84-1041,636-100
'26/10/2714.414.413.713.7-0.55-3.864.566,6221,6703.970.91-1,0070+52-9552.85+391,740+110.06
'26/10/2214.314.414.214.2-0.05-0.351.053852881.340.06-9600-963.04+161,701-100
'26/10/2114.414.414.214.3-0.05-0.351.055793861.50.08-42000-4203.05+71,685010.06
'26/10/2014.414.414.314.4-0.05-0.350.694714141.140.07-1290-12-1413.11+251,678+110.06
'26/10/1914.614.614.414.4-0.2-1.371.377364101.80.11-3270-6-3333.15-41,653-2000
'26/10/1614.614.614.514.6+0.05+0.341.032622061.270.04-53.700-53.73.07+101,6570201.21
'26/10/1514.714.714.414.6-0.15-1.021.76794471.520.1-2500-253.08+131,6470201.21
'26/10/1414.714.814.614.7+0.2+1.381.721,2655132.470.19-220+0.07-21.93.08+21,6340201.22
'26/10/1314.414.614.414.5-0.05-0.341.035853561.640.08-1770-5-1823.06-41,6320201.23
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
'26/10/1214.614.614.414.6-0.1-0.681.374043781.070.06-13500-1353.1+521,6360201.22
'26/10/0814.514.814.414.6+0.2+1.382.086773921.730.1+21600+2163.12-281,5840201.26
'26/10/0714.414.514.414.4+0.05+0.351.044142201.880.06+20300+2033.07-11,6120201.24
'26/10/0614.414.414.414.4000.692582331.110.04+77.100+77.13.03+11,6130201.24
'26/10/0514.414.514.414.4-0.05-0.351.043632881.260.05+500+53.05+221,6120201.24
'26/10/0214.514.514.414.4-0.05-0.341.034472911.540.06+12100+1213.04+91,5900201.26
'26/10/0114.614.614.414.5-0.1-0.681.0326126010.04+46.200+46.23.02-51,5810201.27
'26/09/3014.514.614.414.6+0.15+1.041.384903361.460.07+2840+2+2863-21,5860201.26
'26/09/2914.414.414.414.4+0.05+0.350.693222771.160.05+7800+782.92-11,5880201.26
'26/09/2414.414.414.414.4000.693012791.080.04-1700-172.97-361,5890201.26
'26/09/2314.514.514.414.4-0.05-0.350.693002421.240.04+13100+1312.98-611,625-1201.23
'26/09/2214.614.614.414.4-0.05-0.341.723813541.080.05+370+0.44+37.42.98+271,6860211.25
'26/09/2114.714.714.414.5-0.2-1.361.76703741.790.1-1350+5-1302.99+51,6590211.27
'26/09/1814.414.714.414.7+0.3+2.082.438233762.190.12+1230+13+1363.04-41,6540211.27
'26/09/1714.414.414.214.4+0.05+0.351.056173151.960.09-30+2-13.01-101,6580211.27
'26/09/1614.314.414.214.4+0.1+0.70.73742531.480.05+1060-0.01+1062.99-161,6680211.26
'26/09/1514.314.314.214.2-0.05-0.351.054093211.270.06-860+6.95-792.97-131,6840211.25
'26/09/1414.214.414.214.3+0.05+0.351.058813012.930.13+27100+2712.98-11,6970211.24
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
'26/09/1114.414.414.214.2-0.2-1.381.047315411.350.1-2640+0.16-2642.9+111,6980211.24
'26/09/1014.514.614.414.4-0.1-0.691.373593461.040.05-580-5-632.95-121,6870211.24
'26/09/0914.414.614.414.6+0.1+0.690.693082601.180.04+1030-4+992.9701,6990211.24
'26/09/0814.614.614.414.4-0.05-0.340.694602801.640.07+2340-6+2282.98-11,6990211.24
'26/09/0714.614.614.414.5+0.05+0.351.384983951.260.07+1760+9+1852.98+11,7000211.24
'26/09/0414.414.514.414.4+0.1+0.71.057583092.450.11+3830+4+3872.94-571,6990211.24
'26/09/0314.414.514.414.4-0.05-0.351.046084311.410.09-16700-1672.86+71,7560211.2
'26/09/0214.514.614.414.4-0.1-0.691.038924471.990.13+11200+1122.87-41,7490211.2
'26/09/0114.514.614.414.5001.038914591.940.13-1900+0.45-1902.84+11,7530211.2
'26/08/3114.514.614.414.5-0.05-0.341.371,0934922.220.16-2570-1.38-2582.86+211,7520211.2
'26/08/2814.614.614.414.6-0.05-0.342.052,4418382.910.35-570-0.39-57.42.89+51,731+10211.21
'26/08/2714.614.714.514.6-0.05-0.341.372,0189102.220.29-1530+1-1522.86+91,7260110.64
'26/08/2614.714.814.414.6-0.05-0.342.722,3951,0552.270.35+100+7.86+17.92.88+1181,7170110.64
'26/08/2514.614.814.514.7+0.15+1.032.411,0445052.070.15-89.80+1-88.82.86-1831,5990110.69
'26/08/2414.814.814.414.6-0.15-1.022.381,0746001.790.16+970-7.16+89.82.86+131,7820110.62
'26/08/2115.115.114.614.7-0.2-1.343.691,6851,1201.50.25-5910-39-6302.85+1981,7690110.62
'26/08/2014.31514.314.9+0.65+4.564.562,2251,0902.040.33-1290-3-1322.93-651,5710110.7
'26/08/1914.214.414.214.2-0.05-0.351.759536171.540.14+1400+142.96+121,636+1110.67
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
'26/08/1814.614.614.214.3-0.25-1.722.411,6831,1551.460.24-79.400-79.42.95-371,624-2100.62
'26/08/1714.814.814.314.6-0.2-1.363.052,4951,3871.80.36-4420+4-4382.95+571,661-5120.72
'26/08/1414.614.814.214.8-0.8-5.143.863,1302,0451.530.45-2920+57.3-2343.03+371,604-93171.06
'26/08/1315.615.615.615.6000003.09-411,56701107.02
'26/08/1215.815.815.615.6-0.15-0.961.275994011.490.09-4460-0.31-4463.07+21,60801106.84
'26/08/1115.815.815.615.7-0.1-0.631.274673481.340.07-12700-1273.16+1061,60601106.85
'26/08/1015.515.815.415.8+0.3+1.942.267094201.690.11+2420+3+2453.18-491,500-101107.33
'26/08/0715.515.615.515.5-0.05-0.320.969373932.380.15+4000+7+4073.15+291,54901207.75
'26/08/0615.415.615.415.6+0.05+0.321.611,8307742.360.28-5790-8-5873.0701,520+11207.89
'26/08/0515.215.615.215.5+0.25+1.642.952,0008382.390.31-7410-16-7573.14-2531,520+11197.83
'26/08/0415.515.615.215.2-0.45-2.872.553,0852,3071.340.47-1,4710-66.3-1,5373.21-521,773-71186.66
'26/08/03161615.515.7-0.25-1.572.821,8791,1661.610.29-5110-52-5633.43-1041,825-61256.85
'26/07/3116.216.215.816-0.3-1.852.462,1879432.320.35-1,4010+5-1,3963.5+1571,929-71316.79
'26/07/301616.31616.2+0.25+1.561.881,3085912.210.21+7690-7+7623.77-1331,77201387.79
'26/07/291616.115.916+0.15+0.951.262,2439962.250.36+4380+13+4513.64+861,905-11387.24
'26/07/2815.815.815.715.8+0.05+0.320.951,5387841.960.24+480-16+323.53+291,819+141397.64
'26/07/27161615.715.8-0.4-2.472.162,0561,3581.510.33-1,2260+79.7-1,1463.5+2861,790+81256.98
'26/07/241616.21616.2+0.25+1.571.579024951.820.15+4500-2+4483.67-21,504-11177.78
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
'26/07/2316.116.115.916-0.1-0.621.251,5079441.60.24-9450+19.3-9263.58+31,506-61187.84
'26/07/2216.316.31616-0.25-1.531.531,5299461.620.25-1420-90-2323.71+141,503+61248.25
'26/07/2116.416.416.216.3-0.05-0.311.228255811.420.13-2350-6.61-2423.75+61,489-101187.92
'26/07/2016.416.516.216.4-0.05-0.31.838975911.520.15+2060+21.8+2283.8-281,48301288.63
'26/07/1716.616.616.416.4-0.3-1.81.51,3668941.530.23-3860-2.06-3883.73+521,51101288.47
'26/07/1616.216.816.216.7+0.45+2.773.691,4628321.760.24+510+5+563.76+21,459-71288.77
'26/07/151616.21616.2+0.25+1.561.881,3198561.540.21+740+5.88+79.93.7301,457-61359.27
'26/07/1416.116.215.916-0.2-1.231.542,3111,2561.840.37-6060+2-6043.68-171,457-91419.68
'26/07/1316.616.61616.2-0.65-3.864.155,7684,0151.440.93+6770-4+6733.73-451,474+3015010.2
'26/07/0917.217.216.816.8-0.25-1.462.052,6172,8500.920.44-6940-4.65-6993.53-1231,519+11207.9
'26/07/0817.217.31717.1-0.15-0.871.451,3078121.610.22-3140-9.01-3233.6-121,64201197.25
'26/07/0717.317.417.217.2-0.05-0.290.876404621.390.11+1080+18.7+1263.66-381,65401197.19
'26/07/0617.217.317.117.3-0.05-0.291.151,0407251.430.18-1000-103.63+111,69201197.03
'26/07/0317.217.41717.4002.591,9691,0751.830.34-490-5.04-543.62+311,681+11197.08
'26/07/0217.417.51717.4-0.45-2.532.813,2392,3081.40.56-8440+0.02-8443.59+201,65001187.15
'26/07/0117.817.917.817.8-0.05-0.280.847585641.340.13-240-3.64-27.63.69+251,63001187.24
'26/06/30181817.817.8-0.15-0.831.116283781.660.11-1630-1.23-1643.68+171,605+101187.35
'26/06/2917.81817.818+0.25+1.411.134383651.20.08+2140+1+2153.71+101,58801086.8
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/06/2617.91817.817.8-0.2-1.111.119095781.570.16-3550-2.82-3583.73-571,57801086.84
'26/06/2517.91817.918000.847684361.760.14+2830+4+2873.82-31,63501086.61
'26/06/2417.81817.818+0.1+0.560.848604391.960.15+35200+3523.78+141,63801086.59
'26/06/2317.817.917.817.8+0.05+0.280.845714171.370.1+59.10+1+60.13.56+11,62401086.65
'26/06/2217.91817.817.8-0.1-0.560.848986421.40.16-2170-0.17-2173.54+151,62301086.65
'26/06/1817.91817.817.9-0.05-0.280.841,1959021.330.21-4280-13.9-4423.55+601,608-11086.72
'26/06/1717.81817.818+0.05+0.280.847404481.650.13-1650+8.35-1573.57+41,54801097.04
'26/06/16181817.817.9-0.05-0.280.841,0666771.570.19-1060-9.6-1163.56-61,54401097.06
'26/06/15181817.818-0.05-0.280.831,7611,0081.750.32-8100+3-8073.5401,550+281097.03
'26/06/12181817.818+0.1+0.561.122,9921,3912.150.54-1,3600+8-1,3523.69-131,550+81815.23
'26/06/111818.117.817.9-0.14-0.781.293,1221,2322.530.6-5850+11.6-5733.95+681,563000
'26/06/1018.118.11818-0.05-0.260.771,3878021.730.27-24.50+5.37-19.14.06-21,495000
'26/06/091818.31818.1001.551,7158611.990.33-3800-11-3914.09+411,497000
'26/06/0817.718.117.618.1+0.05+0.262.841,5178921.70.29+4580+19+4774.21-351,456000
'26/06/0518.218.317.918-0.14-0.771.791,6328461.930.32-3940-3-3974.1+601,491000
'26/06/0418.318.318.118.2-0.09-0.511.281,0146371.590.2+1590+3+1624.18+741,431000
'26/06/0318.118.31818.3+0.19+1.031.81,6318571.90.32+5250+2+5274.15-1061,357000
'26/06/021818.217.818.1+0.09+0.521.811,3316961.910.26+3270-19+3084.06+581,463000
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
'26/06/0117.618.117.618+0.51+2.932.932,2231,1411.950.43+1,08700+1,0874+121,405000
'26/05/2917.417.617.317.5+0.23+1.351.359145131.780.17+1430+2+1453.8-151,393000
'26/05/2817.217.317.217.2+0.05+0.270.819524791.990.18+1970-2+1953.76-81,408000
'26/05/2717.217.317.117.2-0.05-0.270.814444191.060.08-67.70+3-64.73.72-81,416000
'26/05/2617.217.217.117.2+0.05+0.270.814823751.290.09+10900+1093.76-81,424000
'26/05/2517.317.317.117.2-0.19-1.071.341,2397021.760.23-5060-0.6-5063.74-1081,432-100
'26/05/2217.317.417.217.4+0.05+0.271.084713721.270.09-13400-1343.83-171,540+110.06
'26/05/2117.217.317.217.3+0.14+0.810.543473071.130.06+730-3+703.85+131,557000
'26/05/2017.317.317.217.2-0.09-0.540.813102841.090.06-12100-1213.84-141,544000
'26/05/1917.217.317.217.3+0.14+0.820.824123191.290.08+950-10+853.86-491,558000
'26/05/1817.217.217.117.1-0.05-0.270.814653881.20.09-180-0.38-18.43.84-71,607000
'26/05/1517.617.617.117.2-0.28-1.62.671,1188031.390.21-5220+7.55-5143.98+411,614000
'26/05/1417.617.617.517.5-0.14-0.791.064054190.970.08-1640-3-1674.07+321,573000
'26/05/1317.617.617.517.6000.533692391.540.07-2800-284.1-291,541000
'26/05/1217.817.817.617.6-0.23-1.311.318734921.780.17-2540-26-2804.11+61,570000
'26/05/1117.917.917.717.8+0.05+0.260.795593631.540.11-760-8-844.15-11,564000
'26/05/0817.817.917.717.8+0.05+0.261.057944541.750.15+1300+1+1314.16-241,565000
'26/05/0717.517.817.517.7+0.19+1.062.127895121.540.15+2090-2+2074.13-41,589000
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
'26/05/0617.517.617.417.6+0.05+0.270.85143601.430.1-10-7-84.09+331,593000
'26/05/0517.517.517.417.5+0.05+0.270.533853781.020.07-1200+1-1194.09+201,560000
'26/05/0417.617.717.417.5-0.19-1.061.851,1796591.790.22-2070-2.15-2094.11-91,540000
'26/04/3017.717.717.517.6-0.05-0.261.0545845810.09-1440-4.55-1494.16-21,549-200
'26/04/2917.717.717.617.7-0.05-0.260.797723522.190.15+2330+2+2354.18+221,551020.13
'26/04/2817.517.817.517.7+0.23+1.331.65394171.290.1+670-8+594.16+301,529+120.13
'26/04/2717.517.617.317.5001.338295331.560.16-1970-15-2124.15+71,499010.07
'26/04/2417.517.517.417.5+0.05+0.270.84623721.240.09-1330+0.6-1324.2-111,492010.07
'26/04/2317.717.717.417.5-0.23-1.322.111,4417951.810.27-6090-55.4-6644.22-791,503+110.07
'26/04/2217.717.717.617.7000.793973101.280.08-760-27-1034.33+21,582000
'26/04/2117.717.717.617.7+0.05+0.260.795353641.470.1-120-3-154.35+591,580000
'26/04/2017.717.717.517.6-0.09-0.521.311,1557241.60.22-1390+14.4-1254.35-1121,521000
'26/04/1717.817.917.617.7-0.14-0.781.561,0116491.560.19+1720-2.35+1704.38-91,633000
'26/04/1617.817.917.817.9+0.05+0.260.527064741.490.14+2590+7+2664.35-141,642000
'26/04/15181817.717.8-0.14-0.781.811,3957411.880.27-44.80+2.52-42.34.3+141,656000
'26/04/1418.218.217.918-0.14-0.771.547485011.490.14-2590+14-2454.31+51,642000
'26/04/131818.217.918.1+0.09+0.521.297623692.060.15+1310+1+1324.36-61,637000
'26/04/101818.11818000.526153351.840.12-9.300-9.34.33-71,643000
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
'26/04/0918.118.11818-0.09-0.510.776374081.560.12-970-6-1034.33-11,650000
'26/04/0818.318.318.118.1-0.05-0.261.031,0236171.660.2-1640+16-1484.36-621,651000
'26/04/0718.118.31818.2+0.05+0.261.297054941.430.14+1640+1+1654.39+351,713000
'26/04/0218.218.318.118.1-0.05-0.261.036164561.350.12+20+2+44.36+301,678000
'26/04/011818.21818.2+0.19+1.041.048175611.460.16+2350+35+2704.35+91,648000
'26/03/3118.118.117.918-0.05-0.261.291,0075971.690.19+1180+22+1404.3+231,639000
'26/03/301818.117.818+0.05+0.261.551,0258501.210.2+1550+4.88+1604.29+321,616000
'26/03/2717.91817.818+0.09+0.521.047506931.080.14+33500+3354.25+251,584000
'26/03/26181817.817.9001.046171,0270.60.12+3160+4.7+3214.2+141,559000
'26/03/25181817.817.9001.046286820.920.12+18.90+18.5+37.44.16+31,545000
'26/03/2417.817.917.717.9+0.19+1.051.327695881.310.15+4670+3.91+4714.16-11,542000
'26/03/2317.617.817.617.7-0.05-0.261.317766741.150.15-90-24.7-33.74.11+481,543000
'26/03/2017.817.917.717.7-0.05-0.260.796684991.340.13+680-5+634.11+31,495000
'26/03/1917.91817.717.8-0.14-0.781.38235941.380.16+1550+1+1564.1+131,492-300
'26/03/1817.91817.817.9+0.09+0.520.781,0537011.50.2+1780+26+2044.1-231,479+330.2
'26/03/1717.917.917.617.8-0.05-0.261.31,0877321.480.21+750+10+854.06-1841,502000
'26/03/1617.817.917.717.9+0.05+0.261.041,3949411.480.27+4640-5.83+4584.11-571,686000
'26/03/1317.91817.717.8+0.09+0.521.572,6811,3831.940.51+4300-24.9+4054.04+2611,743000
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
'26/03/1217.317.817.317.7+0.56+3.252.983,8541,8402.090.73+1,6190-15.6+1,6034.02-161,482000
'26/03/1116.917.316.917.2+0.23+1.371.921,4496652.180.27+78600+7863.75+61,498000
'26/03/1016.917.116.816.9+0.28+1.681.961,2386291.970.23+6110+6.85+6183.6-71,492000
'26/03/0916.816.816.516.7-0.19-1.11.661,1948811.350.21+3320-29.9+3023.47+571,499000
'26/03/0616.716.916.616.9+0.19+1.121.964363001.450.08+2440-0.47+2443.41+321,442000
'26/03/0516.716.916.716.7+0.05+0.281.124274480.950.08+900-20+703.3901,410000
'26/03/0416.916.916.616.6-0.23-1.381.661,6029421.70.29-180-34.5-52.53.38+41,410000
'26/03/0316.916.916.816.9-0.05-0.281.18385501.520.15+1890-3.64+1853.38+161,406000
'26/03/02171716.816.9-0.14-0.821.376395091.260.12+1140+2+1163.35-51,390000
'26/02/26171716.917+0.05+0.270.828004701.70.15+1240-0.13+1243.33+761,395000
'26/02/2517.117.116.917-0.14-0.821.099414801.960.17+2010-12+1893.3-581,319000
'26/02/2417.117.11717.1+0.05+0.270.545774151.390.11+1850+5+1903.27+361,377000
'26/02/231717.21717.1+0.14+0.821.377946051.310.15+3390+5+3443.24-81,341000
'26/02/1116.916.916.816.9+0.14+0.830.833433241.060.06+870+29+1163.18+171,349000
'26/02/1016.816.916.716.8001.115043661.380.09-1340-7.09-1413.16-191,332000
'26/02/0916.816.916.816.8001.115103221.580.09-1230+2-1213.19+441,351000
'26/02/0616.916.916.816.8-0.23-1.370.554443801.170.08-1280+3-1253.21-71,307000
'26/02/0516.917.116.917+0.09+0.551.374822811.710.09+3480+7+3553.23-21,314000
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
'26/02/0416.916.916.916.9+0.05+0.280.552802421.160.05+370+1.98+393.16-121,316000
'26/02/0316.916.916.816.9+0.05+0.281.16513701.760.12-3320-1-3333.15+191,328000
'26/02/02171716.816.9-0.14-0.821.14914191.170.09-1300-5-1353.16+41,309000
'26/01/3017.217.21717-0.19-1.081.363823581.070.07-750+2-733.17-61,305000
'26/01/2917.317.317.117.2-0.09-0.540.813683641.010.07-790-1.29-80.33.17-81,311000
'26/01/2817.417.417.117.3-0.05-0.271.617635141.490.14-12100-1213.19+361,319000
'26/01/2717.417.517.217.3+0.09+0.541.628205801.410.15-380-16-543.18-31,283000
'26/01/2617.117.417.117.2+0.09+0.541.638494082.080.16+3960-1+3953.18-861,286000
'26/01/2317.117.11717.1000.823673011.220.07+2100+213.1+61,372000
'26/01/221717.11717.1+0.09+0.550.825924211.410.11+1240+14+1383.09-131,366000
'26/01/2117.117.116.917-0.09-0.540.826514451.460.12-1080+4.48-1043.07-91,379000
'26/01/2017.217.217.117.1-0.09-0.540.813874240.910.07-420-11-533.09+141,388000
'26/01/191717.31717.2+0.14+0.821.911,0216081.680.19+1970-39+1583.14-321,374000
'26/01/1617.117.21717.1-0.05-0.270.824623971.160.08+56.50-11+45.53.1+311,406000
'26/01/1517.217.21717.1+0.05+0.270.825173681.40.09+280+7+353.09+11,375000
'26/01/1417.117.216.917.1+0.05+0.271.375814091.420.11+1460+2.42+1483.09-21,374000
'26/01/1317.117.116.917-0.05-0.271.096203651.70.11+610+42+1033.05-151,376000
'26/01/121717.116.917.1+0.09+0.550.824473791.180.08+12300+1233.04-521,391000
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
'26/01/0916.91716.917+0.14+0.831.15433131.730.1+2590-16+2433.04-151,443000
'26/01/0816.91716.916.9-0.05-0.280.833753071.220.07+1710+1+1723-71,458000
'26/01/0716.91716.816.9+0.09+0.551.115133661.40.09+1850-1+1842.96-321,465000
'26/01/0616.916.916.816.8-0.05-0.280.555843701.580.11+340-26+82.93-181,497000
'26/01/0516.916.916.816.9-0.05-0.281.16154141.490.11-1000-2.91-1032.92-11,515000
'26/01/0216.91716.916.9-0.05-0.270.552652221.190.05+290-1+282.95-341,516000
'25/12/3116.91716.816.9+0.05+0.281.385553301.680.1+9500+952.96-141,550000
'25/12/3016.916.916.816.9000.833803011.260.07+750+9+842.94+41,564000
'25/12/2916.916.916.916.9+0.05+0.280.551612130.750.03+4800+482.93+131,560000
'25/12/2616.916.916.916.9-0.05-0.280.552511951.290.05+37.20+0.63+37.82.92+61,547000
'25/12/2416.916.916.916.9-0.05-0.270.551501530.980.03-300-32.91+91,541000
'25/12/2316.916.916.916.9000.551961841.070.04-120-1-132.91-321,532000
'25/12/2216.91716.916.9+0.05+0.280.832112140.990.04+520+42+942.91-31,564000
'25/12/1916.816.916.816.9+0.09+0.550.831921911.010.03+690+15+842.92+151,567000
'25/12/1816.816.916.716.8000.833422381.440.06-650+22-432.9+191,552000
'25/12/17171716.816.8-0.14-0.821.375934161.430.11-360-4-402.93-2821,533000
'25/12/1616.916.916.816.9000.823352821.190.06-850-23-1083.1-1921,815000
'25/12/15171716.916.9001.13082321.330.06+40+3+73.15+702,007000
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
'25/12/1216.917.216.916.9+0.14+0.831.666653671.810.12+3140+3+3173.16-221,937000
'25/12/1116.916.916.816.8000.832791961.430.05+1000-1+993.09-451,959000
'25/12/1016.916.916.816.8000.832101821.160.04-300-33.07+12,004000
'25/12/0916.816.916.816.8-0.05-0.280.282582151.20.05-440-5-493.07-392,003000
'25/12/0816.916.916.816.9-0.05-0.280.551671870.90.03-180+4-143.08-12,042000
'25/12/05171716.816.9001.14833081.570.09-1620+12-1503.08-452,043000
'25/12/0416.91716.916.9000.551131250.90.02-60+9+33.1+112,088000
'25/12/031717.116.916.9-0.14-0.821.644393091.420.08-90+5.99-3.013.1-1902,077000
'25/12/0216.917.116.917+0.09+0.550.825553181.740.1+2030+21+2243.1+382,267000
'25/12/0116.91716.816.9001.12422261.070.04+720-4+683.05+22,229000
'25/11/2816.91716.816.9+0.05+0.281.12532091.210.05+150+23.8+38.83.06+142,227000
'25/11/2716.91716.916.9-0.09-0.550.821791741.030.03+440-4+403.05-12,213000
'25/11/2616.91716.917+0.14+0.830.833481991.750.06+1420+3+1453.04-72,214000
'25/11/2516.816.916.816.9000.551861751.060.03-10+10+93.02-32,221000
'25/11/2416.716.916.716.9+0.14+0.840.841962110.930.04+360+21+573.0202,224000
'25/11/2116.716.916.616.7-0.09-0.551.395894871.210.11-50.50+19.8-30.6302,224000
'25/11/2016.816.916.716.8+0.09+0.560.843272961.110.06-90+3-62.99-152,224000
'25/11/1916.916.916.716.7-0.09-0.551.116424971.290.12-2970+2.88-2942.98-162,239000
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
'25/11/1816.916.916.816.8-0.14-0.820.829476631.430.17-4410+4.07-4373+12,255000
'25/11/1717.217.216.916.9-0.23-1.361.97144971.440.13-2860-72.1-3583.06+32,254000
'25/11/141717.21717.2001.3630430410.06+240-50-263.1-62,251000
'25/11/1317.117.216.917.2+0.09+0.541.6382741420.15+3110+4.79+3163.09-192,257000
'25/11/1216.917.116.917.1+0.19+1.11.14003761.060.07+460-6+403.17-182,276000
'25/11/11171716.816.9-0.05-0.271.377174191.710.13-1390-1.01-1403.15+202,294000
'25/11/1016.917.116.916.9-0.05-0.271.13172951.070.06-1210+6-1153.15+62,274000