≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1409 新纖 (還原股價) / K線圖(日)

1409 新纖

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
21.122-0.9-4.09%6.36%2021.420
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
9,2781.92億4,0832.27張/筆20.740.719.590.05
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)
4,7581.06億2,5631.86張/筆22.26-0.6 (-2.65%)

連續漲跌: 連2跌  ( -1.5元 / -6.64%)

財報評分: 最新38分 / 平均39分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 〈台北紡織展〉新纖NEOLAST新產線正式量產 首階段年產能600噸 (Anue鉅亨 10/06 13:51)

• 南港整排老透天11.3億賣出　一查賣方是五星級飯店大亨 (ETtoday新聞雲 09/25 08:00)

• 金融力挺低碳轉型！新光合纖56.25億永續聯貸案到位 9家銀行超額認購1.43倍 (Anue鉅亨 09/22 13:57)

• 外資倒貨383億！終結連4買　敲力積電2.8萬張、砍緯創3.3萬張 (ETtoday新聞雲 09/10 16:38)

• 快訊／台股收跌243點　台積電跌15元、被動元件翻紅2檔收漲停 (ETtoday新聞雲 09/10 13:38)

• 【量大強漲股整理】CPO擴散效應爆發，矽光子暴漲背後的秘密！接棒股鎖定誰?! (Anue鉅亨 09/09 18:06)

• 外資連4買！進出前10大一文看　狂掃面板雙虎、砍華邦電 (ETtoday新聞雲 09/09 17:34)

• 新纖正式切入無人機整合市場 攜極現科技、JEDSY搶低空經濟 (Anue鉅亨 09/08 16:40)

• 化纖產品迎旺季 新纖下半年有撐展望審慎樂觀 (Anue鉅亨 08/27 19:30)

• 新纖召開法人說明會相關訊息 (公告訊息 08/25 16:26)

• 【量大強漲股整理】台股站穩均線後，台積電營收創新高!下一個可鎖定誰? (Anue鉅亨 08/10 18:21)

• 台股收漲702點　台積電漲10元至2380 (ETtoday新聞雲 08/10 13:34)

• 新纖增資子公司新光幼獅(股)公司事宜 (公告訊息 08/07 17:26)

• 新纖2026年度第二季合併財務報告業經提報董事會 (公告訊息 08/07 17:25)

• 新纖董事會決議配發2025年度現金股利之除息基準日 (公告訊息 08/07 17:25)

• 新纖2026年第二季財務報告董事會預計召開日期為2026年08月07日 (公告訊息 07/29 14:05)

• 代子公司啟騰建設(股)公司公告與恆美建設(股)公司合建分售案 (公告訊息 07/28 14:01)

• 外資大買力積電5萬張！重砍面板雙雄　進出前10名一文看 (ETtoday新聞雲 07/15 17:43)

• 台積電6261張絕殺至今最低2415　台股收跌379點 (ETtoday新聞雲 07/09 13:35)

• 外資調節台股379億元、連5賣　買賣超前10大一次看 (ETtoday新聞雲 07/08 18:08)

• 【量大強漲股整理】今天是跌假的嗎？！散戶還在逃，【5351鈺創】狂飆+80%！破解台股5大選股密碼！ (Anue鉅亨 07/07 17:16)

• 【量大強漲股整理】台股五萬點四大族群曝光複製密碼! (Anue鉅亨 07/03 17:52)

• 〈台股盤後〉海運、塑化及紡織神救援急拉900點收漲36點 單周大漲2208點 (Anue鉅亨 07/03 14:19)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

1409 新纖 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/6 交易資料統計

共9,174日｜股價已還原
成交價: 21.1元 (-0.9元/ -4.09%)成交張數: 9,278張成交金額: 1.92億元
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126高
近64日新低
連2跌
(-1.5元/ -6.64%)
第2939高
近5日新高
第2093高
近3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
21.1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
'06/11/07
~11/06
今年
01/02
~11/06
起算價22.623.825.226.221.716.213.314.313.715.25.175.193.4814.5
漲跌價-1.45-2.65-4.15-5.05-0.59+4.91+7.8+6.78+7.38+5.94+15.9+15.9+17.6+6.64
漲跌幅-6.43%-11.2%-16.4%-19.3%-2.7%+30.3%+58.6%+47.3%+53.7%+39.1%+308%+306%+507%+46%
振幅12.6%17.1%21.6%28.3%34.1%104%149%160%167%151%537%557%898%132%
成交張數2.07萬3.72萬7.21萬21.2萬91.3萬271萬357萬479萬573萬691萬1,457萬1,939萬4,119萬331萬
成交金額4.46億8.29億16.9億53.4億230億710億847億1,032億1,188億1,406億2,638億3,117億5,659億806億
週轉率1.28%2.3%4.46%13.1%56.4%168%221%296%354%427%900%1198%2545%204%

* 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
'26/11/062021.42021.1-0.9-4.096.369,2784,0832.271.92+7570-199+55810.2-51618,856-10190.1
'26/11/0522.622.721.922-0.6-2.653.544,7582,5631.861.06-252+1-22.1-27310.2-14119,372+7290.15
'26/11/0422.822.821.622.6+0.05+0.225.546,6413,5621.861.48-7050-74.2-77910.2-13619,513-42220.11
'26/11/0323.323.422.422.6-1.15-4.854.649,1464,7021.952.09-1,756+1-315-2,07010.3-39319,649+49640.33
'26/11/0223.32423.223.7-0.05-0.213.377,3712,9212.521.74+2,152-2,702+17.4-53210.4+2220,042-7150.07
'26/10/3024.324.323.723.8-1-4.042.4210,2444,5922.232.45-1,8760-135-2,01110.2-1,77820,020-4220.11
'26/10/2925.225.224.724.8-0.45-1.791.983,8512,3381.650.96-6800-74.6-75410.3+6421,798+4260.12
'26/10/282525.224.925.2+0.45+1.821.214,7872,3382.051.2+1,180+1-34.6+1,14610.4-29021,7340220.1
'26/10/2725.225.424.624.8-0.15-0.62.8110,4354,1612.512.6-2,7580+7.24-2,75110.3+8822,024-3220.1
'26/10/2225.425.424.924.9-0.35-1.392.185,5972,7722.021.4+2550-94.5+16110.4-75021,936+3250.11
'26/10/2125.425.525.125.2+0.2+0.81.64,1412,1491.931.05+62-2+99.7+16010.4+21422,686-4220.1
'26/10/2025.225.62525-0.45-1.762.165,8622,8372.071.48-701-0.12-389-1,09010.4-16622,472+3260.12
'26/10/1925.325.524.925.5-0.25-0.972.337,9233,7442.122+803-5-153+64510.5-43922,638-24230.1
'26/10/1625.826.225.525.8+0.25+0.982.559,7124,1752.332.51+2,6530-1.75+2,65210.4-31223,0770470.2
'26/10/1526.526.825.425.5-1.8-6.594.9526,64112,6482.116.89-11,147+63-840-11,92410.4-73523,389-69470.2
'26/10/142627.42627.3+1.55+6.025.4439,67415,6472.5410.7+14,0450+629+14,67511.1-40824,124+681160.48
'26/10/132626.225.625.8-0.35-1.342.6811,8315,3852.23.05+3,138+73-138+3,07310.2-1,23424,532+13480.2
'26/10/122626.825.826.1+0.05+0.193.4514,8506,8182.183.9+2090+6.85+21610.2+1,24125,7660350.14
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
'26/10/082626.825.926-0.1-0.383.4418,8009,6661.944.94+2,058+3+2.56+2,06410.2+51124,525-20350.14
'26/10/0725.827.225.726.2+0.8+3.165.7238,22816,4142.3310.1+7,1110-244+6,86710.1-69224,014+19550.23
'26/10/0625.225.624.725.4+0.05+0.23.3611,7995,5002.152.97+3,1250-105+3,0209.73-17824,706-3360.15
'26/10/0525.225.824.925.3+0.35+1.43.8124,2979,9502.446.17+2,0470+351+2,3999.57+55624,8840390.16
'26/10/0224.425.224.325+0.55+2.253.6911,9745,0582.372.98+4,8630-275+4,5889.42+28924,328+13390.16
'26/10/0124.624.824.324.4-0.5-2.011.818,7284,0912.132.13-4,526-154+111-4,5699.17+41024,039-19260.11
'26/09/3024.52524.424.9+0.55+2.262.4614,2055,3052.683.51+4,113-1-153+3,9599.47+31023,629-3450.19
'26/09/2924.424.824.224.4+0.05+0.212.265,9022,8622.061.44+537+1-274+2649.23-10523,319-5480.21
'26/09/2424.124.423.824.3+0.2+0.832.284,6722,3641.981.13+1,3270-193+1,1349.22-1323,424-6530.23
'26/09/2324.424.42424.1001.245,5422,7991.981.34-313+2-194-5059.15-5323,437-7590.25
'26/09/2224.624.824.124.1-0.35-1.432.669,1114,2362.152.22-2,6990+8.76-2,6919.19-19623,490-16660.28
'26/09/2124.724.724.424.4-0.05-0.21.435,9992,8332.121.47+614+2-101+5159.33-27423,686-112820.35
'26/09/1825.225.224.524.5-0.3-1.212.627,8303,8772.021.93-1,3350+152-1,1839.3-19823,960+991940.81
'26/09/1724.125.124.124.8+0.85+3.554.1813,9595,8562.383.44+5,6410-185+5,4569.34+81124,158-4950.39
'26/09/1623.924.123.824+0.05+0.211.268,2763,7342.221.98-1,222-22+319-9248.99-7923,347-15990.42
'26/09/1524.224.223.823.9-0.45-1.851.859,7545,1411.92.34-2,649-166-137-2,9529.05+13823,426-241140.49
'26/09/1424.224.623.924.4-0.1-0.413.079,9554,5542.192.41+9210-278+6439.2-49123,288-621380.59
'26/09/1124.124.524.124.4-0.7-2.781.5915,1167,9581.93.67-4,1700-144-4,3149.13-24223,779-3582000.84
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
'26/09/1026.826.824.825.2-1.7-6.337.8264,17628,0142.2916.4-20,634-1-1,221-21,8569.4+30124,021+785582.32
'26/09/0925.326.82526.8+2.4+9.827.3689,00632,6392.7323.5+17,9760+489+18,46510.6+1,62023,720+4624802.02
'26/09/0824.424.72424.4+0.1+0.412.878,7564,1072.132.12+3180-322-3.839.38-2722,100+3180.08
'26/09/0724.724.824.224.4-0.2-0.812.447,3503,6422.021.79-1,341-9-47-1,3979.35-27022,1270150.07
'26/09/0424.924.92424.6-0.05-0.23.6610,7355,2302.052.61-1,364-10-144-1,5189.43-3422,397+3150.07
'26/09/0325.226.424.624.6-0.75-2.967.323,01610,5862.175.82-3,686+174-25.2-3,5379.47-43522,431-55120.05
'26/09/0225.226.625.225.4-0.3-1.175.2625,51011,8962.146.59-2,003+1+56.6-1,9459.54-84022,866-45670.29
'26/09/0125272525.6+1.05+4.278.3365,47825,3452.5817.1-12,111+155+417-11,5399.57+2,18023,706+701120.47
'26/08/312424.623.724.6+0.3+1.233.9111,6115,1022.282.82+1,3270-43.9+1,28310.1-34921,526+14420.2
'26/08/2825.225.224.124.3-0.7-2.84.419,5848,1032.424.79-3,1330-293-3,4269.99-1,00321,875+3280.13
'26/08/2724.225.124.225+1.05+4.383.7614,3675,8352.463.54+3,428+2+182+3,61210.3+58522,878+25250.11
'26/08/2623.824.323.724+0.39+1.642.4512,6674,6492.723.15-1,4810+17.6-1,46410.1+8022,293000
'26/08/2523.523.923.223.6+0.14+0.622.677,0362,7222.581.72+2560+90.9+34710.3+25822,213000
'26/08/2423.82423.423.4-0.19-0.822.458,2563,0882.672.02+2310+16.9+24810.2-31321,955-300
'26/08/2123.523.823.423.6+0.1+0.411.437,7763,2362.41.9-1,8170+801-1,01610.3+8922,268-3530.01
'26/08/2023.523.923.323.5+0.29+1.242.286,0732,7712.191.48+8630+30.2+89310.4-13622,179-10380.17
'26/08/1923.123.623.123.2-0.24-1.031.856,2003,0042.061.5-745-14+23.4-73610.4+8522,315-11480.22
'26/08/1823.323.723.123.5-0.05-0.22.258,4703,6472.322.05+1,913-5+261+2,16810.5-36722,230-7590.27
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
'26/08/1724.324.523.423.5-0.82-3.374.3612,9549,4321.373.19-5,5670+237-5,33010.4-2722,597-40660.29
'26/08/1424.324.723.924.3+0.1+0.43.3820,0567,1602.85.08-7320+239-49310.7-50322,624+321060.47
'26/08/1324.124.623.824.2+0.34+1.413.4315,6618,3951.873.93-81.20+541+46010.7-45423,127-5740.32
'26/08/1223.524.423.523.9+0.53+2.273.9214,4447,9481.823.59+7260+358+1,08410.8-29623,581+9790.34
'26/08/1123.924.422.823.4-0.48-2.026.6730,45512,3952.467.46-6,043+3.8+375-5,66410.8+1,84123,877-51700.29
'26/08/1023.923.923.923.9+2.17+1006,3012,3462.691.56-2750+16.9-25811.2-37722,036+431210.55
'26/08/0721.82221.621.7-0.1-0.441.774,2432,0032.120.96-6520+18.3-63311.2+7922,413-2780.35
'26/08/0621.722.321.421.8003.767,9014,1931.881.78-5740-29.2-60311.3+4922,334-18800.36
'26/08/0522.222.421.621.8003.549,1954,8071.912.09-17.70+141+12411.3-28322,285-5980.44
'26/08/0420.721.920.721.8+0.77+3.675.738,7664,4871.951.95+297+58-134+22111.3+2922,568+261030.46
'26/08/032021.32021+1.01+5.066.2712,4775,4982.272.7+287+172-117+34211.3-7522,539-12770.34
'26/07/3120.220.419.820+0.53+2.723.4714,2694,9862.862.98-3,947+11+216-3,72011.3+72522,614-61890.39
'26/07/3019.52019.219.5-0.19-0.983.9211,6655,2362.232.36-2,423+10-27.4-2,44111.6+11321,889-161500.69
'26/07/2920.820.819.119.7-0.87-4.238.2218,9387,9672.383.85+2,578+12-94.8+2,49611.8-1,10121,776+221660.76
'26/07/2821.421.420.320.5-1.25-5.755.0912,6645,8032.182.71+2,321-7-218+2,09611.5-1,06322,877+351440.63
'26/07/2722.222.321.321.8-0.72-3.214.2813,2836,1802.152.99+1030-95.5+7.4811.3-50123,940-321090.46
'26/07/2422.722.922.322.5-0.43-1.892.737,5944,4371.711.78+39.5+12-104-5211.2-25824,441+31410.58
'26/07/2323.62422.722.9-0.58-2.465.5312,4276,0452.062.98-1,5380-44.1-1,58211.2+11524,699+411380.56
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/07/2223.524.123.423.5+0.29+1.242.910,4555,0242.082.56-1,120+28-57.7-1,14911.2+20124,584-104970.39
'26/07/2123.123.322.823.2+0.39+1.692.1111,0645,0672.182.65-3,5720+26.9-3,54511.4+40624,383-942010.82
'26/07/2023.423.621.822.8-0.58-2.477.8221,2448,4592.515.04+2,814-2-115+2,69711.8-1,35923,977+362951.23
'26/07/1724.624.723.223.4-1.64-6.545.7724,21511,2212.165.98-89.10-268-35711.5-1,35725,336+1862591.02
'26/07/1625.125.724.825.1+0.1+0.393.6720,0909,3462.155.27-1,090-5+190-90511.4+1,19426,693-5730.27
'26/07/1525.325.524.725-0.48-1.893.4122,5359,7842.35.84-7,617+10-68.1-7,67511.4+20025,499-17780.31
'26/07/1424.525.82425.4+0.58+2.337.3638,16016,4522.329.87-4,826+95-5.03-4,73611.8-6925,299+14950.38
'26/07/1325.725.924.524.9-0.72-2.825.6536,50116,1022.279.5-8,484+10-101-8,57512-89325,368-205810.32
'26/07/0928.328.325.525.6-2.6-9.239.9177,59532,5472.3821.3-14,441+54-323-14,71012.5+1,96926,261-4042861.09
'26/07/0831.731.727.928.2-2.36-7.7312.6106,09742,0722.5232.3-13,303+90-207-13,42013.4+35024,292+1766902.84
'26/07/0730.23229.730.6+1.4+4.798.1205,54355,0603.7366.9+5,898+52+0.65+5,95114.2-1,68023,942+1525142.15
'26/07/0632.932.928.429.2-0.72-2.4214.8145,21652,0502.7945.7+10,810+1,446-917+11,33913.8-4,78525,622-3443621.41
'26/07/0327.229.926.929.9+2.7+9.931179,61227,7522.8723.9+8130+552+1,36513.1+7,43530,407+4157062.32
'26/07/0224.427.224.327.2+2.46+9.9411.537,36714,2482.6210.1+5,523+359+273+6,15513+1,63222,972+352911.27
'26/07/0125.525.724.624.7-0.39-1.544.6116,4068,0532.044.23+1,0340-1,454-42112.7+43021,340+772561.2
'26/06/3025.525.72525.1+0.14+0.582.912,9515,9262.193.39+1,8740-258+1,61612.8-67020,910-2941790.86
'26/06/2925.125.924.525-0.19-0.775.7525,09411,0252.286.57-3,403-6-46-3,45512.6+47821,580+994732.19
'26/06/2625.926.525.125.2-0.92-3.515.1822,65811,1562.036.02+2,7680-370+2,39812.8-1,15621,102-113741.77
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
'26/06/252728.126.126.1-0.87-3.227.6946,58120,9002.2313-6,1650+2.5-6,16212.8-55322,258-523851.73
'26/06/2426.628.226.126.9-0.58-2.17.7146,18018,9562.4412.9-4,9540-82.9-5,03713.1-72222,811+3214371.92
'26/06/2327.528.226.627.5+0.39+1.426.0473,07426,5332.7520.8-3,3550-340-3,69513.3+27023,533+51160.49
'26/06/2224.727.124.127.1+2.46+9.9612.336,34211,6923.119.96+3,212-1+281+3,49213.3+2,49823,263-441110.48
'26/06/182525.924.524.7-2.26-8.415.1940,19017,9952.2310.4-14,692+2-246-14,93613.1-1,73920,765-61550.75
'26/06/1726.127.326.126.9+1.01+3.94.4617,9909,4601.95.03-3,487+91-241-3,63714+46422,583+411610.71
'26/06/1624.925.924.825.9+1.4+5.74.5215,3598,4811.814.06+1,2700+544+1,81314.2-1122,119+31200.54
'26/06/1525.425.524.124.5-0.05-0.25.8812,5696,1462.053.24-1,098+1.92+46-1,05014.1-71822,130-21170.53
'26/06/1224.524.924.224.6+0.82+3.452.847,7854,6151.691.98+352-10+72+41414.2+31722,848+21190.52
'26/06/1124.524.522.423.8-0.77-3.148.6412,2797,1411.722.99-6120-174-78514.2+86322,531-131170.52
'26/06/1024.525.124.124.5+0.53+2.214.0213,2037,2841.813.35+1,1950+64+1,25914.2-28521,668+131300.6
'26/06/0925.125.123.624+0.1+0.46.0513,8818,2051.693.52-1,5870+72.9-1,51414.2-38821,953-111170.53
'26/06/0823.524.122.723.9-1.3-5.165.5425,15711,2922.236.12-163-6-28.6-19814.3-3,23522,341-361280.57
'26/06/0525.226.123.725.2-1.11-4.219.1644,94920,3072.2111.4+1,209-8-827+37414.3+6,70625,576-8681640.64
'26/06/0428.928.926.326.3-2.89-9.98.7542,34123,0551.8412+1,5820-3,022-1,44014.2-12,53418,870+4121,0325.47
'26/06/0329.229.229.229.2+2.65+9.98010,2784,8192.133.11-1,477-4+1,070-41114.1-19931,404+3696201.97
'26/06/0226.626.626.626.6+2.41+9.98025,8014,7795.47.11-1,353-4+1,256-10114.2+11,27631,603-212510.79
'26/06/0124.124.124.124.1+2.17+9.8708,6172,9442.932.16-5300+639+10914.3-21120,327+232721.34
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
'26/05/2922222222+1.98+9.88018,5654,6853.964.23-1,010-4+2,418+1,40414.3+9320,538+112491.21
'26/05/2818.62018.520+1.78+9.798.284,25822,5833.7317.3+3,1820+144+3,32614.4+7,52420,445+2082381.16
'26/05/2717.518.717.518.2+1.2+7.086.857,38118,4613.1110.9-2,799-4+978-1,82614.2+2,94612,921+24300.23
'26/05/261717.316.817+0.05+0.283.4115,7215,2033.022.79+3,328-4+50.9+3,37514.3+6039,975060.06
'26/05/2516.71716.617+0.39+2.332.3313,0714,1833.122.28+6,2710+178+6,44914.1-739,372+260.06
'26/05/2216.416.616.316.6+0.24+1.472.068,9922,7033.331.54+6,442+6+13.4+6,46213.7-859,445040.04
'26/05/2116.116.516.116.3+0.29+1.82.76,4852,2082.941.1+3,775+166+116+4,05713.3-2639,530+140.04
'26/05/2016.216.31616-0.05-0.31.82,9671,5471.920.5-106+163-118-60.713.1+879,793030.03
'26/05/1916.116.31616.1001.84,0851,8382.220.68+149+163-157+15513.1-3569,706030.03
'26/05/1816.216.21616.1-0.14-0.891.195,1261,9312.650.86-1,5960-595-2,19113.1-4610,062-330.03
'26/05/1516.816.816.216.2-0.39-2.323.197,2632,5272.871.23-2,3320-255-2,58613.2-7310,108-2760.06
'26/05/1416.316.816.316.6+0.34+2.072.9612,7224,2482.992.19+7,819-7+297+8,10913.3-42610,181+28330.32
'26/05/1316.216.41616.3+0.05+0.32.088,0182,7322.931.35-2,1870-63.1-2,25012.8+13610,607+150.05
'26/05/1216.716.716.116.2-0.34-2.033.787,3703,0402.421.25-2,3030-202-2,50513-46510,471-240.04
'26/05/1116.316.716.216.6+0.39+2.382.9810,9983,5653.091.89+5,7800+133+5,91313.1-13710,936060.05
'26/05/0816.216.416.116.2001.795,2091,7432.990.88-2660+105-16112.8-8711,073-160.05
'26/05/0716.416.416.116.2-0.1-0.591.486,2921,9643.21.06+473+1-79.9+39412.8-1,08811,160-170.06
'26/05/0616.516.716.216.3-0.19-1.172.638,4243,0042.81.44+1,3970-132+1,26512.8-38212,248-180.07
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
'26/05/051616.51616.5+0.48+3.013.619,2213,0223.051.56+4,5990+209+4,80812.7-50412,630+190.07
'26/05/0416.416.41616-0.19-1.192.688,6083,0012.871.43-3,3860-132-3,51812.4-57713,134+380.06
'26/04/3016.917.216.216.2-0.19-1.185.8814,1504,8492.922.42-5,2160+119-5,09712.6+11613,711050.04
'26/04/2916.216.41616.4+0.24+1.492.697,3662,5182.931.25+2,0030+48.8+2,05212.9+25313,595-150.04
'26/04/281616.315.616.1+0.24+1.524.245,4572,3042.370.91+1,3710+72.8+1,44412.8-113,342+260.04
'26/04/2716.416.415.915.9-0.19-1.22.996,0992,1702.811.01-1,1090-287-1,39512.7-2213,343+140.03
'26/04/2416.316.31616.1-0.1-0.62.386,9622,4862.81.17+5120-119+39312.8-51713,365-230.02
'26/04/2316.716.715.816.2-0.72-4.275.4119,0306,8002.83.21-8870-923-1,81012.8-1,25013,882-4650.04
'26/04/2216.517.216.316.9+0.67+4.155.3448,45715,4813.138.49-18,2620+848-17,41412.8+4,80615,132+45510.34
'26/04/2116.216.51616.2+0.24+1.513.016,8492,1143.241.16+1,6100+167+1,77713.9+14210,326-660.06
'26/04/2016.316.41616-0.1-0.62.45,3611,8352.920.9+329-494-42.3-20713.8-27810,184-13120.12
'26/04/1716.616.61616.1-0.34-2.053.817,9022,9222.71.33-2,881-11-271-3,16313.8-60710,462-79250.24
'26/04/1616.316.716.216.4+0.39+2.43.312,1193,9433.072.07+2,806+4+431+3,24114-10811,069+801040.94
'26/04/1516.716.71616-0.53-3.24.079,0413,3732.681.52-2,277-2-401-2,68013.8-911,177-13240.21
'26/04/1416.516.716.316.6002.339,6883,5192.751.66+2,734-4+14.3+2,74413.9-52411,186-1370.33
'26/04/1316171616.6+0.63+3.936.3432,07910,9282.945.49+1,268-4+1,362+2,62713.8+82111,710+28380.32
'26/04/1015.616.115.516+0.67+4.424.111,3644,1382.751.87+3,9090+676+4,58513.7+11710,8890100.09
'26/04/0915.515.515.215.3-0.1-0.632.193,2981,3282.480.52-321+1-37.8-35813.4-1710,772-2100.09
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
'26/04/0815.115.41515.4+0.43+2.92.94,1191,8322.250.65+3550+544+89913.4-32510,784+1120.11
'26/04/0714.91514.814.9+0.1+0.651.32,2378592.60.35+2470+149+39613.4-15311,109+1110.1
'26/04/0215.115.114.814.8-0.14-0.961.932,7351,2022.270.42-9310-82.9-1,01413.4-13811,262+5100.09
'26/04/0115.115.214.915+0.1+0.651.943,6911,3362.760.58+1,1000+12.6+1,11313.5-5611,400050.04
'26/03/3115.315.414.814.9-0.39-2.523.475,0442,1242.370.79-1,2200-310-1,53013.4+6911,456+550.04
'26/03/3015.215.615.115.3-0.1-0.633.133,7881,7232.20.61-229+5-62.5-28613.5+11411,387000
'26/03/2715.215.615.215.4+0.14+0.952.532,8441,4321.990.45-3970+53.2-34413.5-3911,273000
'26/03/2615.215.615.215.2+0.1+0.642.554,5091,8892.390.72+1,2470-39.4+1,20813.5-31511,312000
'26/03/2515.415.415.115.1-0.1-0.632.224,9742,8681.730.78-6300+119-51113.4+10311,627000
'26/03/2415.515.51515.2-0.05-0.322.844,7502,4591.930.75-2420-312-55413.5-24011,524000
'26/03/2315.415.915.215.3-0.43-2.763.996,3563,4761.831.02-1,278-1-337-1,61613.5-50611,764000
'26/03/201616.215.615.7-0.39-2.43.598,2103,2462.531.35-356-1-147-50413.6-61112,270-4200
'26/03/191616.415.916.1-0.14-0.892.978,1693,2052.551.37-145+1+116-27.913.6-61112,881-3420.33
'26/03/1816.416.81616.2+0.24+1.514.5217,4956,5102.692.97-2,0970+325-1,77213.6-4913,4920450.33
'26/03/1715.616.515.416+0.72+4.737.5722,6687,6872.953.79+5,6780+368+6,04613.7+38813,541-4450.33
'26/03/1616.216.215.215.3-0.58-3.656.6919,4926,5222.993.15-5,4630+223-5,24113.4-16913,153+15490.37
'26/03/1315.515.915.215.9+0.63+4.114.7525,0938,1003.14.08+9,053-1+460+9,51213.7+913,322+7340.26
'26/03/1214.515.614.515.2+0.58+3.957.5712,3543,8663.21.94+4,615+140+332+5,08713.2+1,30613,313+18270.2
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
'26/03/1114.514.614.514.6+0.14+11.333,0921,0362.980.47+288-2+11.3+29712.9+29712,007-290.07
'26/03/1014.614.614.414.5+0.05+0.331.673,6821,3022.830.56-241-6-18.6-26612.9+4311,710-3110.09
'26/03/0914.514.814.314.5-0.53-3.543.545,2702,2562.340.79-1,8900-233-2,12312.9+16811,667+2140.12
'26/03/0614.315.114.215+0.63+4.366.388,8922,9063.061.37+3,4580+249+3,70713+7111,499-81120.1
'26/03/0514.214.514.214.4+0.39+2.762.073,9531,3982.830.59+1,6770+42.3+1,71912.8-14311,4280930.81
'26/03/0414.514.51414-0.63-4.293.636,6022,7572.390.97-3,977-4-92.5-4,07412.7+22511,571-1930.8
'26/03/0314.614.914.514.6002.974,2841,5212.820.65+7130-96.6+61613+7411,346-1940.83
'26/03/0214.914.914.614.6-0.39-2.572.575,5812,79320.85-1,717-3-15.4-1,73512.9+27011,272-11950.84
'26/02/2615.115.214.915-0.1-0.641.923,9081,5332.550.61+3980-26.4+37213+44811,002+11060.96
'26/02/251515.114.815.1+0.1+0.641.934,1091,5172.710.64+2,1690+11+2,18013-12810,554+111050.99
'26/02/2414.915.214.915-0.05-0.321.923,4651,4262.430.54+1,4500+17+1,46712.9-29110,6820940.88
'26/02/2314.815.214.715+0.29+1.962.947,0242,5782.721.09+3,6300+278+3,90712.9-11210,9730940.86
'26/02/1114.614.914.514.7+0.14+0.992.645,0241,8732.680.77+3,046-1+64+3,10912.6-13511,0850940.85
'26/02/1014.614.614.514.6+0.1+0.660.661,8318862.070.28+6390-6.2+63312.4-12511,2200940.84
'26/02/0914.614.614.514.5+0.1+0.671.342,8011,0832.590.42+1,1550-1.08+1,15412.4-36511,3450940.83
'26/02/0614.514.514.114.4-0.1-0.662.333,3531,3662.450.5-1,1260-89.4-1,21512.4-8311,7100940.8
'26/02/0514.714.714.514.5-0.19-1.311.972,3241,0492.220.35+7690-268+50112.4-7711,793-1940.8
'26/02/0414.214.714.214.7+0.53+3.743.745,0391,6673.020.76+2,9840+104+3,08812.4-20511,870+1950.8
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
'26/02/0314.314.414.114.2002.042,3691,0272.310.35-389-1-1.99-39212.2+4512,0750940.78
'26/02/0214.514.514.114.2-0.24-1.672.683,5861,7082.10.53-1,2810+5.91-1,27512.2-8312,0300940.78
'26/01/3014.614.714.414.4-0.24-1.641.974,0311,5732.560.61-1,4540+6.96-1,44712.3+29112,113-2940.78
'26/01/2914.914.914.614.6-0.1-0.652.612,9641,3442.210.45-3940+20-37412.4+1111,822-1960.81
'26/01/2814.714.814.614.7001.963,3781,3112.580.52-6640-11.4-67512.4+16811,811+1970.82
'26/01/2715.215.414.714.7-0.34-2.244.476,5182,3552.771.01-1,5590-30.8-1,59012.5-6211,643-1960.82
'26/01/2614.615.114.615.1+0.58+3.993.999,1622,8593.21.42+4,5360+78.2+4,61412.6+39811,705+2970.83
'26/01/2314.614.614.414.5-0.05-0.331.992,9471,0552.790.44-1760-8.97-18512.3-10211,307-5950.84
'26/01/2214.614.814.414.6+0.05+0.332.994,1571,4992.770.63-7640-26.5-79112.3-5711,409+11000.88
'26/01/2114.814.814.514.5-0.39-2.592.595,3952,0892.580.82-1,2650-19.6-1,28512.3-4811,466-6990.86
'26/01/2015.315.314.914.9-0.29-1.92.865,7452,5192.280.9-1,6160-20.6-1,63712.4+1811,514+11050.91
'26/01/1914.915.214.915.2+0.24+1.612.266,9622,1693.211.09+2,745+542-29.7+3,25712.6-17411,496+11040.9
'26/01/16151514.814.9+0.05+0.321.624,6731,7752.630.72+1,6230-10.7+1,61212.4-39611,67001030.88
'26/01/1514.815.114.714.9+0.1+0.652.936,4342,0873.081+1,7920-9.33+1,78312.3-33312,066+11030.85
'26/01/1414.514.914.514.8+0.34+2.332.677,8822,5413.11.2+3,2800+54+3,33412.2+40712,399+31020.82
'26/01/1314.414.514.214.5+0.1+0.672.015,2761,5553.390.79+4850+2+48712-30111,992-2990.83
'26/01/1214.314.514.214.4+0.05+0.342.023,8691,3292.910.57+5780-3.59+57412-32612,293+11010.82
'26/01/0914.414.614.214.3002.693,9931,2683.150.6-3020-9.01-31111.9+9912,619-21000.79
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
'26/01/0814.514.714.314.3-0.1-0.673.014,3781,6972.580.66-7560+9.83-74611.9+16212,520+41020.81
'26/01/0714.114.514.114.4+0.34+2.42.44,0571,5292.650.6+1,7970-5.22+1,79211.9-6612,358-1980.79
'26/01/0613.914.213.914.1+0.14+1.042.423,7371,2792.920.55+1,2750-14.9+1,26011.8-20612,4240990.8
'26/01/0514.214.313.813.9-0.29-2.033.396,8572,6322.611-7860-48.2-83411.7-60612,630-1990.78
'26/01/0214.514.614.214.2-0.24-1.672.333,6121,5972.260.54-1,4710-214-1,68511.8+4313,236-21000.76
'25/12/3114.614.714.314.5-0.19-1.322.964,0331,5882.540.6-6510-43-69411.8-63913,193-71020.77
'25/12/3014.714.814.514.6+0.05+0.331.982,0497952.580.31+7130-7+70611.9+12013,832+11090.79
'25/12/2914.614.714.614.6000.992,0118422.390.31+5580+46.2+60511.8-5113,712+31080.79
'25/12/2614.614.814.614.6-0.05-0.331.642,9721,0572.810.45-3180+90.6-22711.8-7113,763-11050.76
'25/12/2415.215.314.614.6-0.43-2.884.155,3412,1602.470.82-2,0460-30.2-2,07611.8-2813,834-241060.77
'25/12/2315.215.214.915.1-0.1-0.631.93,2321,2102.670.5+4940-43.9+45012-55213,862+21300.94
'25/12/221515.314.915.2+0.34+2.272.65,3312,0352.620.84+2,9370-23.2+2,91411.9-36614,414+51280.89
'25/12/1914.715.114.614.8+0.1+0.652.944,7561,7122.780.73+1,3610-53.2+1,30811.8+16414,780+91230.83
'25/12/1814.614.814.614.7+0.24+1.661.993,7311,6582.250.57+5160+194+71011.7+8414,616+161140.78
'25/12/1714.514.814.514.5+0.1+0.672.344,7251,7192.750.72+8170+71+88811.6+314,5320980.67
'25/12/1614.314.514.214.4001.673,2701,3002.520.49+870+0.86+87.911.6-11514,529-3980.67
'25/12/1514.314.514.214.4+0.1+0.672.022,2258342.670.33+2930+16.9+31011.6+19914,64401010.69
'25/12/1214.414.614.314.3+0.1+0.682.032,8011,0012.80.42-10+16+1511.6-18714,445-21010.7
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
'25/12/1114.214.414.214.2+0.05+0.341.72,5621,0172.520.38+3840-12.8+37111.6-7814,63201030.7
'25/12/1014.614.714.214.2-0.48-3.293.626,4202,3182.770.95-2,1070-38.7-2,14611.5-94714,710-11030.7
'25/12/0914.514.714.414.6+0.1+0.662.652,3101,0742.150.35+1730+24+19711.7-8215,657-21040.66
'25/12/0814.614.614.314.6001.664,1611,7722.350.62-2040-2.95-20711.7-15715,739-11060.67
'25/12/0514.814.914.514.6-0.34-2.272.596,4022,2852.80.97+1240-77.8+46.211.7-75215,896+11070.67
'25/12/0415.215.214.814.9-0.24-1.592.874,6562,0172.310.72-1,6430-114-1,75711.7+416,648-91060.64
'25/12/0315.115.414.915.1002.876,6292,5182.631.04+7990-110+68911.9-44016,644+31150.69
'25/12/0215.415.815.115.1-0.34-2.184.3610,2224,3922.331.63-1,735-366-46.5-2,14811.8+22917,084-31120.66
'25/12/0115.615.815.415.5-0.14-0.932.4710,2503,4812.941.66-2,109-367-43.4-2,51911.9+2,49116,85501150.68
'25/11/2815.415.715.115.6+0.34+2.213.4713,2754,2283.142.13+4,4870-132+4,35512.1-15614,364+61150.8
'25/11/2715.415.515.115.3+0.05+0.322.535,1901,9362.680.82+4350-46.4+38911.8-12714,520-11090.75
'25/11/2614.815.314.815.2+0.48+3.273.597,6082,8352.681.2+1,0360+340+1,37611.8+22214,647-21100.75
'25/11/2514.91514.614.7-0.1-0.652.924,2191,6152.610.65+1160+12.2+12811.7+3214,425-201120.78
'25/11/2414.91514.614.8+0.05+0.332.286,3861,9493.280.98+4900+66.4+55711.7-5714,393-61320.92
'25/11/211515.114.614.8-0.39-2.543.498,8712,9083.051.37+2,286+2+104+2,39211.7-33714,450-161380.96
'25/11/2015.315.515.115.2+0.1+0.642.887,5072,5862.91.19+5700+25.9+59611.6+38214,787-101541.04
'25/11/1915.315.51515.1-0.29-1.883.1310,6003,8042.791.67+2,751+11+92.8+2,85511.6-79614,405-41641.14
'25/11/1815.115.51515.4+0.14+0.953.1612,8724,3992.932.04+4,7170+96.8+4,81411.4-36815,201-411681.11
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
'25/11/1715.215.915.115.2+0.39+2.64.8722,9888,2042.83.67+2,8860+80+2,96611.2+12115,569+262091.34
'25/11/1414.515.214.514.8+0.1+0.654.915,3434,8363.172.37+4,0900+396+4,48711-46315,448+591831.18
'25/11/1314.514.814.414.7+0.29+23.3314,1994,7822.972.16+3,607-9+110+3,70810.7+58215,911+231240.78
'25/11/1213.814.613.814.5+0.77+5.635.9919,0875,9923.192.83+6,257-6+58.9+6,31010.6-21315,329+91010.66
'25/11/1113.91413.613.7+0.29+2.162.8810,3833,1443.31.49+3,547-7-82.9+3,45710.2-72015,542+4920.59
'25/11/1013.213.413.113.4+0.19+1.462.922,3131,0242.260.32+5870+21.8+60910-4716,2620880.54