≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

1409 新纖 / K線圖(日)

1409 新纖

日期: 11/11權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
22.8522.35+0.5+2.24%3.36%22.322.8522.1
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
4,3869,853萬2,0892.1張/筆22.460.7710.390.05
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)
7,6151.72億4,0031.9張/筆22.57-0.2 (-0.89%)

連續漲跌: 首日上漲  ( +0.5元 / +2.24%)

財報評分: 最新38分 / 平均39分

上市指數: 44257.15 (1545.23 / +3.62%)

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)

1409 新纖 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共9,177日
成交價: 22.85元 (+0.5元/ +2.24%)成交張數: 4,386張成交金額: 9,853萬元
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1186高
近7日新高
首日上漲
(+0.5元/ +2.24%)
第4245低
近9日新低
第3374高
近9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
22.85元		3日
11/09
~11/11
5日
11/05
~11/11
10日
10/29
~11/11
1個月
10/13
~11/11
3個月
08/13
~11/11
半年
05/14
~11/11
1年
'25/11/12
~11/11
2年
'24/11/12
~11/11
3年
'23/11/13
~11/11
5年
'21/11/12
~11/11
10年
'16/11/14
~11/11
15年
'11/11/14
~11/11
20年
'06/11/13
~11/11
今年
01/02
~11/11
起算價21.122.625.226.124.816.914.215.515.220.18.429.417.515
漲跌價+1.75+0.25-2.35-3.25-1.95+5.95+8.65+7.35+7.65+2.75+14.43+13.44+15.35+7.85
漲跌幅+8.29%+1.11%-9.33%-12.5%-7.86%+35.2%+60.9%+47.4%+50.3%+13.7%+171%+143%+205%+52.3%
振幅8.53%13.7%20.6%28.4%29.8%104%139%150%153%116%306%288%409%132%
成交張數1.83萬3.24萬6.96萬19.6萬88萬271萬357萬481萬574萬690萬1,458萬1,939萬4,110萬333萬
成交金額4.11億7.1億15.8億48.7億222億710億849億1,036億1,192億1,405億2,642億3,119億5,655億810億
週轉率1.13%2%4.3%12.1%54.4%167%221%297%355%426%901%1198%2540%206%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
期間： ~  
輔助：
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/11/1122.322.8522.122.85+0.5+2.243.364,3862,0892.10.99+9020-26.4+87610.2-26918,581-4170.09
'26/11/1022.823.12222.35-0.2-0.894.887,6154,0031.91.72-1,7650-41.2-1,80610.1+17118,850+2210.11
'26/11/0921.322.9521.322.55+1.45+6.877.826,3413,0732.061.41+2380-52.9+18610.2-17718,6790190.1
'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
'26/11/0422.822.8521.622.6+0.05+0.225.546,6413,5621.861.48-7050-74.2-77910.2-13619,513-42220.11
'26/11/0323.323.4522.3522.55-1.15-4.854.649,1464,7021.952.09-1,756+1-315-2,07010.3-39319,649+49640.33
'26/11/0223.324.0523.2523.7-0.05-0.213.377,3712,9212.521.74+2,152-2,702+17.4-53210.4+2220,042-7150.07
'26/10/3024.324.323.723.75-1-4.042.4210,2444,5922.232.45-1,8760-135-2,01110.2-1,77820,020-4220.11
'26/10/2925.225.224.724.75-0.45-1.791.983,8512,3381.650.96-6800-74.6-75410.3+6421,798+4260.12
'26/10/2825.0525.224.925.2+0.45+1.821.214,7872,3382.051.2+1,180+1-34.6+1,14610.4-29021,7340220.1
'26/10/2725.225.3524.6524.75-0.15-0.62.8110,4354,1612.512.6-2,7580+7.24-2,75110.3+8822,024-3220.1
'26/10/2225.3525.4524.924.9-0.35-1.392.185,5972,7722.021.4+2550-94.5+16110.4-75021,936+3250.11
'26/10/2125.4525.525.125.25+0.2+0.81.64,1412,1491.931.05+62-2+99.7+16010.4+21422,686-4220.1
'26/10/2025.2525.625.0525.05-0.45-1.762.165,8622,8372.071.48-701-0.12-389-1,09010.4-16622,472+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
'26/10/1625.8526.1525.525.75+0.25+0.982.559,7124,1752.332.51+2,6530-1.75+2,65210.4-31223,0770470.2
'26/10/1526.526.7525.425.5-1.8-6.594.9526,64112,6482.116.89-11,147+63-840-11,92410.4-73523,389-69470.2
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
'26/10/1426.0527.42627.3+1.55+6.025.4439,67415,6472.5410.7+14,0450+629+14,67511.1-40824,124+681160.48
'26/10/1325.9526.2525.5525.75-0.35-1.342.6811,8315,3852.23.05+3,138+73-138+3,07310.2-1,23424,532+13480.2
'26/10/1225.9526.7525.8526.1+0.05+0.193.4514,8506,8182.183.9+2090+6.85+21610.2+1,24125,7660350.14
'26/10/082626.825.926.05-0.1-0.383.4418,8009,6661.944.94+2,058+3+2.56+2,06410.2+51124,525-20350.14
'26/10/0725.7527.1525.726.15+0.8+3.165.7238,22816,4142.3310.1+7,1110-244+6,86710.1-69224,014+19550.23
'26/10/0625.2525.5524.725.35+0.05+0.23.3611,7995,5002.152.97+3,1250-105+3,0209.73-17824,706-3360.15
'26/10/0525.225.8524.925.3+0.35+1.43.8124,2979,9502.446.17+2,0470+351+2,3999.57+55624,8840390.16
'26/10/0224.425.224.324.95+0.55+2.253.6911,9745,0582.372.98+4,8630-275+4,5889.42+28924,328+13390.16
'26/10/0124.624.7524.324.4-0.5-2.011.818,7284,0912.132.13-4,526-154+111-4,5699.17+41024,039-19260.11
'26/09/3024.524.9524.3524.9+0.55+2.262.4614,2055,3052.683.51+4,113-1-153+3,9599.47+31023,629-3450.19
'26/09/2924.424.7524.224.35+0.05+0.212.265,9022,8622.061.44+537+1-274+2649.23-10523,319-5480.21
'26/09/2424.124.423.8524.3+0.2+0.832.284,6722,3641.981.13+1,3270-193+1,1349.22-1323,424-6530.23
'26/09/2324.3524.3524.0524.1001.245,5422,7991.981.34-313+2-194-5059.15-5323,437-7590.25
'26/09/2224.624.7524.124.1-0.35-1.432.669,1114,2362.152.22-2,6990+8.76-2,6919.19-19623,490-16660.28
'26/09/2124.724.724.3524.45-0.05-0.21.435,9992,8332.121.47+614+2-101+5159.33-27423,686-112820.35
'26/09/1825.1525.1524.524.5-0.3-1.212.627,8303,8772.021.93-1,3350+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
'26/09/1623.924.123.823.95+0.05+0.211.268,2763,7342.221.98-1,222-22+319-9248.99-7923,347-15990.42
交易
日期		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交資料法人買賣超(張)外資
持股
(%)		融資(張)融券(張)券資
比
(%)
張數筆數均張億元外資投信自營合計增減餘額增減餘額
'26/09/1524.2524.2523.823.9-0.45-1.851.859,7545,1411.92.34-2,649-166-137-2,9529.05+13823,426-241140.49
'26/09/1424.224.6523.924.35-0.1-0.413.079,9554,5542.192.41+9210-278+6439.2-49123,288-621380.59
'26/09/1124.124.524.124.45-0.7-2.781.5915,1167,9581.93.67-4,1700-144-4,3149.13-24223,779-3582000.84
'26/09/1026.8526.8524.7525.15-1.7-6.337.8264,17628,0142.2916.4-20,634-1-1,221-21,8569.4+30124,021+785582.32
'26/09/0925.326.8525.0526.85+2.4+9.827.3689,00632,6392.7323.5+17,9760+489+18,46510.6+1,62023,720+4624802.02
'26/09/0824.4524.72424.45+0.1+0.412.878,7564,1072.132.12+3180-322-3.839.38-2722,100+3180.08
'26/09/0724.724.824.224.35-0.2-0.812.447,3503,6422.021.79-1,341-9-47-1,3979.35-27022,1270150.07
'26/09/0424.924.92424.55-0.05-0.23.6610,7355,2302.052.61-1,364-10-144-1,5189.43-3422,397+3150.07
'26/09/0325.2526.4524.624.6-0.75-2.967.323,01610,5862.175.82-3,686+174-25.2-3,5379.47-43522,431-55120.05
'26/09/0225.2526.625.2525.35-0.3-1.175.2625,51011,8962.146.59-2,003+1+56.6-1,9459.54-84022,866-45670.29
'26/09/012527.052525.65+1.05+4.278.3365,47825,3452.5817.1-12,111+155+417-11,5399.57+2,18023,706+701120.47
'26/08/3124.0524.6523.724.6+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
'26/08/2724.2525.124.225+1.05+4.383.7614,3675,8352.463.54+3,428+2+182+3,61210.3+58522,878+25250.11
'26/08/2624.6525.224.624.85+0.4+1.642.4512,6674,6492.723.15-1,4810+17.6-1,46410.1+8022,293000
'26/08/2524.3524.7524.124.45+0.15+0.622.677,0362,7222.581.72+2560+90.9+34710.3+25822,213000
'26/08/2424.6524.924.324.3-0.2-0.822.458,2563,0882.672.02+2310+16.9+24810.2-31321,955-300
'26/08/2124.424.6524.324.5+0.1+0.411.437,7763,2362.41.9-1,8170+801-1,01610.3+8922,268-3530.01
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
'26/08/2024.3524.7524.224.4+0.3+1.242.286,0732,7712.191.48+8630+30.2+89310.4-13622,179-10380.17
'26/08/192424.452424.1-0.25-1.031.856,2003,0042.061.5-745-14+23.4-73610.4+8522,315-11480.22
'26/08/1824.224.552424.35-0.05-0.22.258,4703,6472.322.05+1,913-5+261+2,16810.5-36722,230-7590.27
'26/08/1725.2525.424.324.4-0.85-3.374.3612,9549,4321.373.19-5,5670+237-5,33010.4-2722,597-40660.29
'26/08/1425.225.6524.825.25+0.1+0.43.3820,0567,1602.85.08-7320+239-49310.7-50322,624+321060.47
'26/08/132525.524.6525.15+0.35+1.413.4315,6618,3951.873.93-81.20+541+46010.7-45423,127-5740.32
'26/08/1224.3525.324.3524.8+0.55+2.273.9214,4447,9481.823.59+7260+358+1,08410.8-29623,581+9790.34
'26/08/1124.825.3523.724.25-0.5-2.026.6730,45512,3952.467.46-6,043+3.8+375-5,66410.8+1,84123,877-51700.29
'26/08/1024.7524.7524.7524.75+2.25+1006,3012,3462.691.56-2750+16.9-25811.2-37722,036+431210.55
'26/08/0722.6522.822.422.5-0.1-0.441.774,2432,0032.120.96-6520+18.3-63311.2+7922,413-2780.35
'26/08/0622.523.122.2522.6003.767,9014,1931.881.78-5740-29.2-60311.3+4922,334-18800.36
'26/08/052323.222.422.6003.549,1954,8071.912.09-17.70+141+12411.3-28322,285-5980.44
'26/08/0421.4522.721.4522.6+0.8+3.675.738,7664,4871.951.95+297+58-134+22111.3+2922,568+261030.46
'26/08/0320.822.0520.7521.8+1.05+5.066.2712,4775,4982.272.7+287+172-117+34211.3-7522,539-12770.34
'26/07/312121.220.520.75+0.55+2.723.4714,2694,9862.862.98-3,947+11+216-3,72011.3+72522,614-61890.39
'26/07/3020.2520.719.920.2-0.2-0.983.9211,6655,2362.232.36-2,423+10-27.4-2,44111.6+11321,889-161500.69
'26/07/2921.621.619.8520.4-0.9-4.238.2218,9387,9672.383.85+2,578+12-94.8+2,49611.8-1,10121,776+221660.76
'26/07/2822.222.221.0521.3-1.3-5.755.0912,6645,8032.182.71+2,321-7-218+2,09611.5-1,06322,877+351440.63
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
'26/07/272323.122.122.6-0.75-3.214.2813,2836,1802.152.99+1030-95.5+7.4811.3-50123,940-321090.46
'26/07/2423.5523.823.1523.35-0.45-1.892.737,5944,4371.711.78+39.5+12-104-5211.2-25824,441+31410.58
'26/07/2324.524.923.5523.8-0.6-2.465.5312,4276,0452.062.98-1,5380-44.1-1,58211.2+11524,699+411380.56
'26/07/2224.352524.324.4+0.3+1.242.910,4555,0242.082.56-1,120+28-57.7-1,14911.2+20124,584-104970.39
'26/07/212424.223.724.1+0.4+1.692.1111,0645,0672.182.65-3,5720+26.9-3,54511.4+40624,383-942010.82
'26/07/2024.324.522.623.7-0.6-2.477.8221,2448,4592.515.04+2,814-2-115+2,69711.8-1,35923,977+362951.23
'26/07/1725.525.624.124.3-1.7-6.545.7724,21511,2212.165.98-89.10-268-35711.5-1,35725,336+1862591.02
'26/07/162626.6525.726+0.1+0.393.6720,0909,3462.155.27-1,090-5+190-90511.4+1,19426,693-5730.27
'26/07/1526.326.525.625.9-0.5-1.893.4122,5359,7842.35.84-7,617+10-68.1-7,67511.4+20025,499-17780.31
'26/07/1425.4526.824.926.4+0.6+2.337.3638,16016,4522.329.87-4,826+95-5.03-4,73611.8-6925,299+14950.38
'26/07/1326.6526.925.425.8-0.75-2.825.6536,50116,1022.279.5-8,484+10-101-8,57512-89325,368-205810.32
'26/07/0929.429.426.526.55-2.7-9.239.9177,59532,5472.3821.3-14,441+54-323-14,71012.5+1,96926,261-4042861.09
'26/07/0832.8532.928.929.25-2.45-7.7312.6106,09742,0722.5232.3-13,303+90-207-13,42013.4+35024,292+1766902.84
'26/07/0731.3533.2530.831.7+1.45+4.798.1205,54355,0603.7366.9+5,898+52+0.65+5,95114.2-1,68023,942+1525142.15
'26/07/0634.134.129.530.25-0.75-2.4214.8145,21652,0502.7945.7+10,810+1,446-917+11,33913.8-4,78525,622-3443621.41
'26/07/0328.23127.931+2.8+9.931179,61227,7522.8723.9+8130+552+1,36513.1+7,43530,407+4157062.32
'26/07/0225.328.225.2528.2+2.55+9.9411.537,36714,2482.6210.1+5,523+359+273+6,15513+1,63222,972+352911.27
'26/07/0126.4526.725.525.65-0.4-1.544.6116,4068,0532.044.23+1,0340-1,454-42112.7+43021,340+772561.2
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
'26/06/3026.526.6525.926.05+0.15+0.582.912,9515,9262.193.39+1,8740-258+1,61612.8-67020,910-2941790.86
'26/06/2926.0526.925.425.9-0.2-0.775.7525,09411,0252.286.57-3,403-6-46-3,45512.6+47821,580+994732.19
'26/06/2626.927.4526.0526.1-0.95-3.515.1822,65811,1562.036.02+2,7680-370+2,39812.8-1,15621,102-113741.77
'26/06/252829.227.0527.05-0.9-3.227.6946,58120,9002.2313-6,1650+2.5-6,16212.8-55322,258-523851.73
'26/06/2427.629.327.127.95-0.6-2.17.7146,18018,9562.4412.9-4,9540-82.9-5,03713.1-72222,811+3214371.92
'26/06/2328.529.2527.5528.55+0.4+1.426.0473,07426,5332.7520.8-3,3550-340-3,69513.3+27023,533+51160.49
'26/06/2225.628.152528.15+2.55+9.9612.336,34211,6923.119.96+3,212-1+281+3,49213.3+2,49823,263-441110.48
'26/06/1825.9526.8525.425.6-2.35-8.415.1940,19017,9952.2310.4-14,692+2-246-14,93613.1-1,73920,765-61550.75
'26/06/1727.128.327.127.95+1.05+3.94.4617,9909,4601.95.03-3,487+91-241-3,63714+46422,583+411610.71
'26/06/1625.826.925.7526.9+1.45+5.74.5215,3598,4811.814.06+1,2700+544+1,81314.2-1122,119+31200.54
'26/06/1526.426.52525.45-0.05-0.25.8812,5696,1462.053.24-1,098+1.92+46-1,05014.1-71822,130-21170.53
'26/06/1225.4525.825.125.5+0.85+3.452.847,7854,6151.691.98+352-10+72+41414.2+31722,848+21190.52
'26/06/1125.4525.4523.2524.65-0.8-3.148.6412,2797,1411.722.99-6120-174-78514.2+86322,531-131170.52
'26/06/1025.45262525.45+0.55+2.214.0213,2037,2841.813.35+1,1950+64+1,25914.2-28521,668+131300.6
'26/06/09262624.524.9+0.1+0.46.0513,8818,2051.693.52-1,5870+72.9-1,51414.2-38821,953-111170.53
'26/06/0824.352523.5524.8-1.35-5.165.5425,15711,2922.236.12-163-6-28.6-19814.3-3,23522,341-361280.57
'26/06/0526.127.124.626.15-1.15-4.219.1644,94920,3072.2111.4+1,209-8-827+37414.3+6,70625,576-8681640.64
'26/06/0429.9529.9527.327.3-3-9.98.7542,34123,0551.8412+1,5820-3,022-1,44014.2-12,53418,870+4121,0325.47
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
'26/06/0330.330.330.330.3+2.75+9.98010,2784,8192.133.11-1,477-4+1,070-41114.1-19931,404+3696201.97
'26/06/0227.5527.5527.5527.55+2.5+9.98025,8014,7795.47.11-1,353-4+1,256-10114.2+11,27631,603-212510.79
'26/06/0125.0525.0525.0525.05+2.25+9.8708,6172,9442.932.16-5300+639+10914.3-21120,327+232721.34
'26/05/2922.822.822.822.8+2.05+9.88018,5654,6853.964.23-1,010-4+2,418+1,40414.3+9320,538+112491.21
'26/05/2819.3520.7519.220.75+1.85+9.798.284,25822,5833.7317.3+3,1820+144+3,32614.4+7,52420,445+2082381.16
'26/05/2718.219.418.218.9+1.25+7.086.857,38118,4613.1110.9-2,799-4+978-1,82614.2+2,94612,921+24300.23
'26/05/2617.651817.417.65+0.05+0.283.4115,7215,2033.022.79+3,328-4+50.9+3,37514.3+6039,975060.06
'26/05/2517.3517.6517.2517.6+0.4+2.332.3313,0714,1833.122.28+6,2710+178+6,44914.1-739,372+260.06
'26/05/221717.2516.917.2+0.25+1.472.068,9922,7033.331.54+6,442+6+13.4+6,46213.7-859,445040.04
'26/05/2116.717.1516.716.95+0.3+1.82.76,4852,2082.941.1+3,775+166+116+4,05713.3-2639,530+140.04
'26/05/2016.8516.916.616.65-0.05-0.31.82,9671,5471.920.5-106+163-118-60.713.1+879,793030.03
'26/05/1916.716.9516.6516.7001.84,0851,8382.220.68+149+163-157+15513.1-3569,706030.03
'26/05/1816.816.8516.6516.7-0.15-0.891.195,1261,9312.650.86-1,5960-595-2,19113.1-4610,062-330.03
'26/05/1517.417.416.8516.85-0.4-2.323.197,2632,5272.871.23-2,3320-255-2,58613.2-7310,108-2760.06
'26/05/1416.917.416.917.25+0.35+2.072.9612,7224,2482.992.19+7,819-7+297+8,10913.3-42610,181+28330.32
'26/05/1316.81716.6516.9+0.05+0.32.088,0182,7322.931.35-2,1870-63.1-2,25012.8+13610,607+150.05
'26/05/1217.317.3516.716.85-0.35-2.033.787,3703,0402.421.25-2,3030-202-2,50513-46510,471-240.04
'26/05/1116.917.316.817.2+0.4+2.382.9810,9983,5653.091.89+5,7800+133+5,91313.1-13710,936060.05
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
'26/05/0816.81716.716.8001.795,2091,7432.990.88-2660+105-16112.8-8711,073-160.05
'26/05/07171716.7516.8-0.1-0.591.486,2921,9643.21.06+473+1-79.9+39412.8-1,08811,160-170.06
'26/05/0617.1517.316.8516.9-0.2-1.172.638,4243,0042.81.44+1,3970-132+1,26512.8-38212,248-180.07
'26/05/0516.6517.1516.5517.1+0.5+3.013.619,2213,0223.051.56+4,5990+209+4,80812.7-50412,630+190.07
'26/05/04171716.5516.6-0.2-1.192.688,6083,0012.871.43-3,3860-132-3,51812.4-57713,134+380.06
'26/04/3017.5517.816.816.8-0.2-1.185.8814,1504,8492.922.42-5,2160+119-5,09712.6+11613,711050.04
'26/04/2916.817.0516.617+0.25+1.492.697,3662,5182.931.25+2,0030+48.8+2,05212.9+25313,595-150.04
'26/04/2816.5516.916.216.75+0.25+1.524.245,4572,3042.370.91+1,3710+72.8+1,44412.8-113,342+260.04
'26/04/27171716.516.5-0.2-1.22.996,0992,1702.811.01-1,1090-287-1,39512.7-2213,343+140.03
'26/04/2416.9516.9516.5516.7-0.1-0.62.386,9622,4862.81.17+5120-119+39312.8-51713,365-230.02
'26/04/2317.3517.3516.416.8-0.75-4.275.4119,0306,8002.83.21-8870-923-1,81012.8-1,25013,882-4650.04
'26/04/2217.1517.8516.9517.55+0.7+4.155.3448,45715,4813.138.49-18,2620+848-17,41412.8+4,80615,132+45510.34
'26/04/2116.817.1516.6516.85+0.25+1.513.016,8492,1143.241.16+1,6100+167+1,77713.9+14210,326-660.06
'26/04/2016.951716.616.6-0.1-0.62.45,3611,8352.920.9+329-494-42.3-20713.8-27810,184-13120.12
'26/04/1717.217.2516.616.7-0.35-2.053.817,9022,9222.71.33-2,881-11-271-3,16313.8-60710,462-79250.24
'26/04/1616.917.3516.817.05+0.4+2.43.312,1193,9433.072.07+2,806+4+431+3,24114-10811,069+801040.94
'26/04/1517.317.316.616.65-0.55-3.24.079,0413,3732.681.52-2,277-2-401-2,68013.8-911,177-13240.21
'26/04/1417.117.316.917.2002.339,6883,5192.751.66+2,734-4+14.3+2,74413.9-52411,186-1370.33
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
'26/04/1316.5517.616.5517.2+0.65+3.936.3432,07910,9282.945.49+1,268-4+1,362+2,62713.8+82111,710+28380.32
'26/04/1016.1516.7516.116.55+0.7+4.424.111,3644,1382.751.87+3,9090+676+4,58513.7+11710,8890100.09
'26/04/0916.116.115.7515.85-0.1-0.632.193,2981,3282.480.52-321+1-37.8-35813.4-1710,772-2100.09
'26/04/0815.71615.5515.95+0.45+2.92.94,1191,8322.250.65+3550+544+89913.4-32510,784+1120.11
'26/04/0715.515.5515.3515.5+0.1+0.651.32,2378592.60.35+2470+149+39613.4-15311,109+1110.1
'26/04/0215.6515.6515.3515.4-0.15-0.961.932,7351,2022.270.42-9310-82.9-1,01413.4-13811,262+5100.09
'26/04/0115.6515.815.515.55+0.1+0.651.943,6911,3362.760.58+1,1000+12.6+1,11313.5-5611,400050.04
'26/03/3115.915.9515.415.45-0.4-2.523.475,0442,1242.370.79-1,2200-310-1,53013.4+6911,456+550.04
'26/03/3015.7516.215.715.85-0.1-0.633.133,7881,7232.20.61-229+5-62.5-28613.5+11411,387000
'26/03/2715.7516.1515.7515.95+0.15+0.952.532,8441,4321.990.45-3970+53.2-34413.5-3911,273000
'26/03/2615.816.1515.7515.8+0.1+0.642.554,5091,8892.390.72+1,2470-39.4+1,20813.5-31511,312000
'26/03/25161615.6515.7-0.1-0.632.224,9742,8681.730.78-6300+119-51113.4+10311,627000
'26/03/2416.0516.0515.615.8-0.05-0.322.844,7502,4591.930.75-2420-312-55413.5-24011,524000
'26/03/231616.4515.815.85-0.45-2.763.996,3563,4761.831.02-1,278-1-337-1,61613.5-50611,764000
'26/03/2016.6516.816.216.3-0.4-2.43.598,2103,2462.531.35-356-1-147-50413.6-61112,270-4200
'26/03/1916.651716.516.7-0.15-0.892.978,1693,2052.551.37-145+1+116-27.913.6-61112,881-3420.33
'26/03/181717.416.6516.85+0.25+1.514.5217,4956,5102.692.97-2,0970+325-1,77213.6-4913,4920450.33
'26/03/1716.1517.1515.9516.6+0.75+4.737.5722,6687,6872.953.79+5,6780+368+6,04613.7+38813,541-4450.33
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
'26/03/1616.8516.8515.7515.85-0.6-3.656.6919,4926,5222.993.15-5,4630+223-5,24113.4-16913,153+15490.37
'26/03/1316.0516.515.7516.45+0.65+4.114.7525,0938,1003.14.08+9,053-1+460+9,51213.7+913,322+7340.26
'26/03/1215.0516.215.0515.8+0.6+3.957.5712,3543,8663.21.94+4,615+140+332+5,08713.2+1,30613,313+18270.2
'26/03/1115.0515.21515.2+0.15+11.333,0921,0362.980.47+288-2+11.3+29712.9+29712,007-290.07
'26/03/1015.115.214.9515.05+0.05+0.331.673,6821,3022.830.56-241-6-18.6-26612.9+4311,710-3110.09
'26/03/0915.0515.3514.815-0.55-3.543.545,2702,2562.340.79-1,8900-233-2,12312.9+16811,667+2140.12
'26/03/0614.815.714.7515.55+0.65+4.366.388,8922,9063.061.37+3,4580+249+3,70713+7111,499-81120.1
'26/03/0514.751514.714.9+0.4+2.762.073,9531,3982.830.59+1,6770+42.3+1,71912.8-14311,4280930.81
'26/03/0415.0515.0514.514.5-0.65-4.293.636,6022,7572.390.97-3,977-4-92.5-4,07412.7+22511,571-1930.8
'26/03/0315.1515.451515.15002.974,2841,5212.820.65+7130-96.6+61613+7411,346-1940.83
'26/03/0215.515.515.115.15-0.4-2.572.575,5812,79320.85-1,717-3-15.4-1,73512.9+27011,272-11950.84
'26/02/2615.715.815.515.55-0.1-0.641.923,9081,5332.550.61+3980-26.4+37213+44811,002+11060.96
'26/02/2515.5515.715.415.65+0.1+0.641.934,1091,5172.710.64+2,1690+11+2,18013-12810,554+111050.99
'26/02/2415.515.7515.4515.55-0.05-0.321.923,4651,4262.430.54+1,4500+17+1,46712.9-29110,6820940.88
'26/02/2315.415.7515.315.6+0.3+1.962.947,0242,5782.721.09+3,6300+278+3,90712.9-11210,9730940.86
'26/02/1115.215.4515.0515.3+0.15+0.992.645,0241,8732.680.77+3,046-1+64+3,10912.6-13511,0850940.85
'26/02/1015.1515.1515.0515.15+0.1+0.660.661,8318862.070.28+6390-6.2+63312.4-12511,2200940.84
'26/02/0915.1515.21515.05+0.1+0.671.342,8011,0832.590.42+1,1550-1.08+1,15412.4-36511,3450940.83
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
'26/02/06151514.6514.95-0.1-0.662.333,3531,3662.450.5-1,1260-89.4-1,21512.4-8311,7100940.8
'26/02/0515.2515.31515.05-0.2-1.311.972,3241,0492.220.35+7690-268+50112.4-7711,793-1940.8
'26/02/0414.7515.2514.715.25+0.55+3.743.745,0391,6673.020.76+2,9840+104+3,08812.4-20511,870+1950.8
'26/02/0314.814.914.614.7002.042,3691,0272.310.35-389-1-1.99-39212.2+4512,0750940.78
'26/02/02151514.614.7-0.25-1.672.683,5861,7082.10.53-1,2810+5.91-1,27512.2-8312,0300940.78
'26/01/3015.215.2514.9514.95-0.25-1.641.974,0311,5732.560.61-1,4540+6.96-1,44712.3+29112,113-2940.78
'26/01/2915.515.515.115.2-0.1-0.652.612,9641,3442.210.45-3940+20-37412.4+1111,822-1960.81
'26/01/2815.315.415.115.3001.963,3781,3112.580.52-6640-11.4-67512.4+16811,811+1970.82
'26/01/2715.7515.9515.2515.3-0.35-2.244.476,5182,3552.771.01-1,5590-30.8-1,59012.5-6211,643-1960.82
'26/01/2615.115.715.115.65+0.6+3.993.999,1622,8593.21.42+4,5360+78.2+4,61412.6+39811,705+2970.83
'26/01/2315.115.214.915.05-0.05-0.331.992,9471,0552.790.44-1760-8.97-18512.3-10211,307-5950.84
'26/01/2215.215.414.9515.1+0.05+0.332.994,1571,4992.770.63-7640-26.5-79112.3-5711,409+11000.88
'26/01/2115.3515.41515.05-0.4-2.592.595,3952,0892.580.82-1,2650-19.6-1,28512.3-4811,466-6990.86
'26/01/2015.8515.915.4515.45-0.3-1.92.865,7452,5192.280.9-1,6160-20.6-1,63712.4+1811,514+11050.91
'26/01/1915.515.815.4515.75+0.25+1.612.266,9622,1693.211.09+2,745+542-29.7+3,25712.6-17411,496+11040.9
'26/01/1615.5515.615.3515.5+0.05+0.321.624,6731,7752.630.72+1,6230-10.7+1,61212.4-39611,67001030.88
'26/01/1515.415.715.2515.45+0.1+0.652.936,4342,0873.081+1,7920-9.33+1,78312.3-33312,066+11030.85
'26/01/1415.0515.4515.0515.35+0.35+2.332.677,8822,5413.11.2+3,2800+54+3,33412.2+40712,399+31020.82
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
'26/01/1314.9515.0514.7515+0.1+0.672.015,2761,5553.390.79+4850+2+48712-30111,992-2990.83
'26/01/1214.851514.714.9+0.05+0.342.023,8691,3292.910.57+5780-3.59+57412-32612,293+11010.82
'26/01/0914.9515.1514.7514.85002.693,9931,2683.150.6-3020-9.01-31111.9+9912,619-21000.79
'26/01/081515.2514.814.85-0.1-0.673.014,3781,6972.580.66-7560+9.83-74611.9+16212,520+41020.81
'26/01/0714.651514.6514.95+0.35+2.42.44,0571,5292.650.6+1,7970-5.22+1,79211.9-6612,358-1980.79
'26/01/0614.414.7514.414.6+0.15+1.042.423,7371,2792.920.55+1,2750-14.9+1,26011.8-20612,4240990.8
'26/01/0514.7514.8514.3514.45-0.3-2.033.396,8572,6322.611-7860-48.2-83411.7-60612,630-1990.78
'26/01/021515.114.7514.75-0.25-1.672.333,6121,5972.260.54-1,4710-214-1,68511.8+4313,236-21000.76
'25/12/3115.215.2514.815-0.2-1.322.964,0331,5882.540.6-6510-43-69411.8-63913,193-71020.77
'25/12/3015.2515.3515.0515.2+0.05+0.331.982,0497952.580.31+7130-7+70611.9+12013,832+11090.79
'25/12/2915.1515.315.1515.15000.992,0118422.390.31+5580+46.2+60511.8-5113,712+31080.79
'25/12/2615.1515.3515.115.15-0.05-0.331.642,9721,0572.810.45-3180+90.6-22711.8-7113,763-11050.76
'25/12/2415.815.8515.215.2-0.45-2.884.155,3412,1602.470.82-2,0460-30.2-2,07611.8-2813,834-241060.77
'25/12/2315.7515.815.515.65-0.1-0.631.93,2321,2102.670.5+4940-43.9+45012-55213,862+21300.94
'25/12/2215.5515.8515.4515.75+0.35+2.272.65,3312,0352.620.84+2,9370-23.2+2,91411.9-36614,414+51280.89
'25/12/1915.2515.6515.215.4+0.1+0.652.944,7561,7122.780.73+1,3610-53.2+1,30811.8+16414,780+91230.83
'25/12/1815.115.415.115.3+0.25+1.661.993,7311,6582.250.57+5160+194+71011.7+8414,616+161140.78
'25/12/171515.351515.05+0.1+0.672.344,7251,7192.750.72+8170+71+88811.6+314,5320980.67
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
'25/12/1614.851514.7514.95001.673,2701,3002.520.49+870+0.86+87.911.6-11514,529-3980.67
'25/12/1514.815.0514.7514.95+0.1+0.672.022,2258342.670.33+2930+16.9+31011.6+19914,64401010.69
'25/12/1214.915.114.814.85+0.1+0.682.032,8011,0012.80.42-10+16+1511.6-18714,445-21010.7
'25/12/1114.714.9514.714.75+0.05+0.341.72,5621,0172.520.38+3840-12.8+37111.6-7814,63201030.7
'25/12/1015.115.2514.714.7-0.5-3.293.626,4202,3182.770.95-2,1070-38.7-2,14611.5-94714,710-11030.7
'25/12/0915.0515.314.915.2+0.1+0.662.652,3101,0742.150.35+1730+24+19711.7-8215,657-21040.66
'25/12/0815.115.114.8515.1001.664,1611,7722.350.62-2040-2.95-20711.7-15715,739-11060.67
'25/12/0515.415.4515.0515.1-0.35-2.272.596,4022,2852.80.97+1240-77.8+46.211.7-75215,896+11070.67
'25/12/0415.815.815.3515.45-0.25-1.592.874,6562,0172.310.72-1,6430-114-1,75711.7+416,648-91060.64
'25/12/0315.715.9515.515.7002.876,6292,5182.631.04+7990-110+68911.9-44016,644+31150.69
'25/12/021616.3515.6515.7-0.35-2.184.3610,2224,3922.331.63-1,735-366-46.5-2,14811.8+22917,084-31120.66
'25/12/0116.216.41616.05-0.15-0.932.4710,2503,4812.941.66-2,109-367-43.4-2,51911.9+2,49116,85501150.68
'25/11/2815.9516.2515.716.2+0.35+2.213.4713,2754,2283.142.13+4,4870-132+4,35512.1-15614,364+61150.8
'25/11/2715.9516.115.715.85+0.05+0.322.535,1901,9362.680.82+4350-46.4+38911.8-12714,520-11090.75
'25/11/2615.3515.915.3515.8+0.5+3.273.597,6082,8352.681.2+1,0360+340+1,37611.8+22214,647-21100.75
'25/11/2515.515.615.1515.3-0.1-0.652.924,2191,6152.610.65+1160+12.2+12811.7+3214,425-201120.78
'25/11/2415.515.5515.215.4+0.05+0.332.286,3861,9493.280.98+4900+66.4+55711.7-5714,393-61320.92
'25/11/2115.615.715.1515.35-0.4-2.543.498,8712,9083.051.37+2,286+2+104+2,39211.7-33714,450-161380.96
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
'25/11/2015.916.115.6515.75+0.1+0.642.887,5072,5862.91.19+5700+25.9+59611.6+38214,787-101541.04
'25/11/1915.916.0515.5515.65-0.3-1.883.1310,6003,8042.791.67+2,751+11+92.8+2,85511.6-79614,405-41641.14
'25/11/1815.716.115.615.95+0.15+0.953.1612,8724,3992.932.04+4,7170+96.8+4,81411.4-36815,201-411681.11
'25/11/1715.816.4515.715.8+0.4+2.64.8722,9888,2042.83.67+2,8860+80+2,96611.2+12115,569+262091.34
'25/11/141515.751515.4+0.1+0.654.915,3434,8363.172.37+4,0900+396+4,48711-46315,448+591831.18
'25/11/1315.0515.414.915.3+0.3+23.3314,1994,7822.972.16+3,607-9+110+3,70810.7+58215,911+231240.78
'25/11/1214.315.1514.315+0.8+5.635.9919,0875,9923.192.83+6,257-6+58.9+6,31010.6-21315,329+91010.66