≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8046 南電 / K線圖(日)

8046 南電

日期: 11/10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
1005933+72+7.72%4.82%9851025980
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
12,328124.6億13,264929股/筆101112.2980.460.1
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)
12,629116.2億18,382687張/筆919.7+58 (+6.63%)

連續漲跌: 連2漲  ( +130元 / +14.86%)

財報評分: 最新49分 / 平均53分

上市指數: 42711.92 (1050.22 / +2.52%)

新聞及公告

• PCB金援簇擁！14檔觸漲停　台股飆漲逾1300點 (ETtoday新聞雲 11/10 10:31)

• 〈台塑四寶業績〉台塑、南亞估Q4業績優於Q3 南亞電子材料維持「量增、價漲」 (Anue鉅亨 11/06 19:05)

• 南電2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/05 16:26)

• 〈台股開盤〉民主黨勝選恐影響AI發展 一度挫逾千點失守42000關卡 (Anue鉅亨 11/05 09:54)

• 快訊／股匯雙殺！指數血洗1349點11千金摜跌停　新台幣見32.7元 (ETtoday新聞雲 11/03 11:52)

• 代子公司南亞電路板(昆山)有限公司公告臨時股東會重要決議 (公告訊息 11/02 19:35)

• 代子公司南亞電路板(昆山)有限公司公告董事會決議發放股利 (公告訊息 11/02 19:35)

• 載板族群反攻！欣興重回千金股　景碩跌幅縮小 (ETtoday新聞雲 11/02 13:08)

• AI 算力撞上傳輸天花板！PCB、CCL 材料迎「混種革命」，揭密下一波千億升級商機 (Anue鉅亨 11/01 09:10)

• 〈台股盤後〉美企AI疑雲攪局 收跌1156點摜破半年線 艱苦守住45K (Anue鉅亨 10/30 14:12)

• 〈台股開盤〉美股利空籠罩 狂瀉逾1600點失守4萬5、摜破半年線 (Anue鉅亨 10/30 09:52)

• 資金大輪動AI遭拋售！？台股底部量縮，留意三大關鍵AI供應鏈買點！ (Anue鉅亨 10/28 11:33)

• 46,000點守不住？AI永動機危機？年底前布局還是逃命？ (Anue鉅亨 10/27 11:53)

• PCB信心崩！2檔觸跌停　2檔漲停打開殺到黑 (ETtoday新聞雲 10/27 11:28)

• AI巨頭砸錢提前鎖產能！關鍵載板缺口擴大，產業定價權全面逆轉 (Anue鉅亨 10/25 09:10)

• 〈台股盤後〉「薔琵」攪局震盪近1300點 跌846點收最低46041.43點 (Anue鉅亨 10/22 14:31)

• 〈台股開盤〉外資翻多激勵大盤開高漲逾400點 CCL、PCB強勢噴出 (Anue鉅亨 10/22 09:44)

• 〈台股盤後〉台指期結算甩尾漲594.84點 收46887.77點重新站回5日線 (Anue鉅亨 10/21 14:33)

• 〈台股開盤〉權值軍團反彈引領大盤漲逾700點 慎防台指期結算 (Anue鉅亨 10/21 09:42)

• AI供應拉警報！欣興董座點名3大材料　明年缺口達20% (ETtoday新聞雲 10/20 12:59)

• 驚爆債務違約率突破60%！台股回測季線，投信悄悄布局『下一波主流』！ (Anue鉅亨 10/20 12:09)

• 〈台股開盤〉台積電續挫力守2400元 大盤跌逾400點後V轉翻紅 (Anue鉅亨 10/20 09:56)

• 台股暴跌4000點！　專家揭3大止跌訊號 (ETtoday新聞雲 10/20 07:08)

• 〈台股盤後〉台積電尾盤急拉 跌289點收46822點守住季線關 (Anue鉅亨 10/19 14:35)

• 台股狂殺台塑化、南亞逆勢撐盤！　Q3財報成攻高底氣 (ETtoday新聞雲 10/19 11:43)

• 台股重挫逾1600點！台塑四寶成重災區　3檔跌停 (ETtoday新聞雲 10/15 11:14)

• 〈台股盤後〉台積電領跌！股匯雙殺急挫960點 CCL、記憶體成重災區 (Anue鉅亨 10/13 14:18)

• 〈台股開盤〉電子權值承壓台積電陷2500元保衛戰 早盤挫逾900點 (Anue鉅亨 10/13 09:44)

• ABF載板成提款機！南電大股東申讓2511張　一表看今年賣股情況 (ETtoday新聞雲 10/09 10:43)

• 〈台股盤前要聞〉美光台灣罷工升溫、台塑看好石化景氣明年復甦 (Anue鉅亨 10/08 05:10)

• 〈台北紡織展〉吳嘉昭：南亞、南電明年會比今年好 更高級的電子材料以後更缺 (Anue鉅亨 10/07 14:12)

• 【AI補漲股大點名】華新科、南電、環球晶領軍！3大族群爆發　下一波低基期飆股提前看 (Anue鉅亨 10/07 09:36)

• 扼腕！00405A刷掛牌新高　差點衝破發行價 (ETtoday新聞雲 10/06 10:48)

• 【量大強漲股整理】台股飆破49700點！「PCB+漲價概念股」跟著噴漲停！現在上車還來得及？【必買清單】大公開! (Anue鉅亨 10/05 17:41)

• 〈台股盤後〉台積電攜低軌衛星、PCB狂歡 收漲1236點續創新高叩關5萬點 (Anue鉅亨 10/05 14:08)

• 〈焦點股〉南亞受惠電子材料持續升級 爆量漲停再寫新天價 (Anue鉅亨 10/05 13:20)

• 台股叩關5萬點56千金盛況再現 川湖、台光電等8檔高價股攻漲停 (Anue鉅亨 10/05 13:17)

• 〈台股開盤〉台積電率高人氣電子股衝鋒 飆漲逾1200點再刷新高 (Anue鉅亨 10/05 09:45)

• ABF載板南電創新天價！　8月獲利提前公布「年增逾664%」 (ETtoday新聞雲 10/02 18:20)

• 因南電有價證券於集中交易市場達公布注意交易資訊標準，故公布相關財務業務等重大訊息，以利投資人區別瞭解 (公告訊息 10/02 15:41)

• PCB載板供應吃緊直通2030年！3雄同刷歷史新高　外資喊進 (ETtoday新聞雲 10/02 10:02)

• 指數創高全是假象？下跌家數竟高達2倍！看懂資金極度集中背後的換股保命符 (Anue鉅亨 10/01 17:00)

• PCB「鬼故事」散去強勢撐盤　009828收復發行價 (ETtoday新聞雲 09/24 10:36)

• 〈台股開盤〉長假前拚站穩4萬8 台積電率高人氣電子股衝鋒漲500點 (Anue鉅亨 09/23 09:44)

• 全球資金『棄債轉股』！台股創新高後，相對低位階的是這產業！？ (Anue鉅亨 09/23 08:30)

• 【量大強漲股整理】台股即將迎接Q4作夢行情啟動，這三大選股關鍵你還不知道？ (Anue鉅亨 09/22 17:26)

• 〈台股盤後〉漲逾800點創新高後虎頭蛇尾 小漲81點收最低47800點 (Anue鉅亨 09/22 13:54)

• ABF載板瘋漲！2檔漲停鎖死　外資曝「供不應求缺口擴大」 (ETtoday新聞雲 09/22 11:05)

• 股王信驊領軍　高價股4檔觸漲停 (ETtoday新聞雲 09/22 10:14)

• 〈焦點股〉外資指ABF載板供需缺口擴大 欣興獲買盤簇擁重返千金 (Anue鉅亨 09/21 10:00)

8046 南電 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/10 交易資料統計

共5,063日
成交價: 1005元 (+72元/ +7.72%)成交張數: 1.23萬張成交金額: 125億元
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85高
近4日新高
連2漲
(+130元/ +14.9%)
第619高
近2日新低
第114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

結算價
1005元		3日
11/06
~11/10
5日
11/04
~11/10
10日
10/28
~11/10
1個月
10/12
~11/10
3個月
08/12
~11/10
半年
05/13
~11/10
1年
'25/11/11
~11/10
2年
'24/11/11
~11/10
3年
'23/11/13
~11/10
5年
'21/11/11
~11/10
10年
'16/11/11
~11/10
15年
'11/11/14
~11/10
20年
'06/11/13
~11/10
今年
01/02
~11/10
起算價9721070125514751150900290.5129.522855522.977.8217.5241
漲跌價+33-65-250-470-145+105+714.5+875.5+777+450+982.1+927.2+787.5+764
漲跌幅+3.4%-6.07%-19.9%-31.9%-12.6%+11.7%+246%+676%+341%+81.1%+4289%+1192%+362%+317%
振幅16.3%21.8%36.9%40.9%60.3%88.8%457%1146%651%267%6714%1978%707%550%
成交張數3.69萬6.48萬10.7萬19.1萬69.3萬175萬358萬639萬719萬1,106萬2,210萬2,439萬2,744萬316萬
成交金額346億632億1,139億2,279億8,436億1.9兆2.82兆3.38兆3.54兆4.68兆6.13兆6.23兆6.67兆2.71兆
週轉率5.71%10%16.6%29.5%107%271%554%988%1113%1712%3421%3775%4246%489%

* 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
'26/11/1098510259801005+72+7.724.8212,32813,2640.93125-187+249-25.9+36.2
'26/11/09881962867933+58+6.6310.912,62918,3820.69116-1,454+702-199-95111.8+1375,895+402614.43
'26/11/06875902875875-97-9.982.7811,92423,0130.52105-107+399+18.7+31012-1685,758-822213.84
'26/11/0510301050972972-108-107.2213,97122,4510.62139-962-133-79.8-1,17412-3625,926+963035.11
'26/11/04107011009871080+10+0.9310.613,98319,9380.7146-340+460-20.9+98.312.1-2816,288-1152073.29
'26/11/031155116010701070-115-9.77.599,76922,2050.44109-1,249+192-112-1,16812.2-2746,569+153224.9
'26/11/021145122011251185-5-0.427.988,01010,7480.7594.3-505+381+1.5-12212.2-606,843+53074.49
'26/10/301160121011451190-60-4.85.28,26915,4570.5397.4-62.9+426+42.7+40612.2-3566,903-1603024.37
'26/10/291285132012501250-50-3.855.385,8389,5050.6174.6-21.6+123-22.2+79.212.2-1507,259+94626.36
'26/10/281320133012351300+45+3.597.5710,35113,3900.77132-1,201+278+19.7-90312.2+2317,409-954536.11
'26/10/271360139012351255-10-0.7912.310,36914,2530.73136-790+793+51.9+54.712.4-4127,178-295487.63
'26/10/221370140012651265-75-5.610.17,97116,7330.48106-1,033+289-9.74-75412.5-497,590-95777.6
'26/10/211380140013251340+35+2.685.757,32111,7800.6299.5-765+226+49.4-49012.7+2397,639+195867.67
'26/10/201365138512901305-75-5.436.888,84118,0700.49119-1,206+775-292-72312.9-767,400-95677.66
'26/10/191295139012951380+25+1.857.017,85413,4620.58106-793+573-78.8-29813-37,476+265767.7
'26/10/161360141013501355+10+0.744.469,14412,4140.74126-1,152+363-202-99113.2-717,479-345507.35
'26/10/151345138513201345-85-5.944.5510,82519,2680.56146-1,690+885+178-62713.3-627,550-755847.74
'26/10/141440144013951430-10-0.693.127,14711,7540.61101+317+13.2-35+29513.6+877,612-236598.66
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
'26/10/131405144013601440005.567,55716,3300.46106-208+881+73.1+74613.5+817,525-56829.06
'26/10/121440147014101440-35-2.374.076,68115,2460.4495.7+637-633-7.26-3.2813.6-4317,444-636879.23
'26/10/081480149014351475-5-0.343.725,36311,8780.4578.6+393-16-63.9+31313.5-2227,875-187509.52
'26/10/071505156014701480-25-1.665.988,90117,9840.49134+502+114-104+51113.4-4118,097-537689.48
'26/10/061500152014851505+10+0.672.347,71213,2250.58116+261+532-74.5+71813.3-4368,508+28219.65
'26/10/051460155014451495+35+2.47.1915,13125,9750.58227+387+884-120+1,15213.3-8838,944+468199.16
'26/10/021440148013951460+40+2.825.9916,70528,5030.59240+78.2+1,436+125+1,64013.2-3989,827-437737.87
'26/10/011390145013701420+80+5.975.9719,86934,0560.58281+1,503+1,912-64.7+3,35013.2-35510,225+198167.98
'26/09/301285134012501340+70+5.517.0913,64923,2340.59176+924+427+126+1,47713+54610,580+877977.53
'26/09/291210128012001270+30+2.426.459,21917,0950.54115+1,588-91+18.7+1,51512.9-29510,034+697107.08
'26/09/241210127011901240+30+2.486.6113,91122,2630.62171+1,331+156+38.2+1,52612.7+42010,329-226416.21
'26/09/231185122511501210+45+3.866.4417,56726,1010.67210+3,401+44+357+3,80212.6-3079,909+646636.69
'26/09/221125116511201165+105+9.914.2517,06627,4640.62198+5,863-134+253+5,98212.2-99410,216+2385995.86
'26/09/211110115010501060-40-3.649.0913,81931,0720.44150-1,990-1,491+34.9-3,44611.3+1,07511,210-1403613.22
'26/09/181105112010651100+35+3.295.1610,17210,9890.93111-393+855+139+60111.5-910,135-295014.94
'26/09/171120113010601065-40-3.626.338,13314,0560.5888.7-1,303+115+53.3-1,13511.5+10410,144-375305.22
'26/09/161095111510601105+20+1.845.077,95512,0900.6686.8+77.8+5-155-7211.6+810,040-225675.65
'26/09/151070111010551085+30+2.845.217,74312,9340.684.4+520+153+116+78911.7-18310,032+1785895.87
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
'26/09/141040107010251055-25-2.314.176,13910,4570.5964.4+782-91+110+80111.6+4210,215-274114.02
'26/09/111045110010351080+10+0.936.076,34910,7280.5968.2+617+49+97.2+76311.5-21710,173+404384.31
'26/09/101085110510551070-40-3.64.56,75613,6380.572.7-852+7-107-95211.4+9410,390-333983.83
'26/09/091075112510651110+85+8.295.8512,27121,9300.56135+2,670-18.2-147+2,50511.6-42010,296+444314.19
'26/09/081065107510151025-25-2.385.716,47319,5780.3367.2+1,189-1,387-39.5-23711.2-4010,716+33873.61
'26/09/071080108510451050-5-0.473.797,29517,6740.4177.6+261-584-107-43011+12110,756+103843.57
'26/09/041075109510101055-25-2.317.8718,61936,6410.51195+2,022-1,163+98.5+95811-47510,635-9143743.52
'26/09/031225122510801080-120-1012.123,33074,8100.31259-4,925-2,319-482-7,72610.6+68011,110+7191,28811.6
'26/09/021210122511701200-25-2.044.497,72217,9800.4392.3+6.59-651-24.4-66911.3-3910,430+165695.46
'26/09/011260133512201225-5-0.419.3518,22530,8840.59233-505-217-63-78511.3+30210,469-255535.28
'26/08/311220132511551230-10-0.8113.720,65134,1940.6253+742-521-125+96.411.3-46210,167-135785.69
'26/08/281300131012151240-55-4.257.3416,44931,1480.53207-1,189+340-37.4-88711.2+3010,629-1055915.56
'26/08/271190129511751295+115+9.7510.27,87115,3270.5199.1-442+343+140+41.111.4+24010,599+1466966.57
'26/08/261140120011251180+20+1.726.4714,18518,4900.77166-2,443+1,524-284-1,20311.4+29510,359-765505.31
'26/08/251110117010701160+25+2.28.818,46612,8100.6694.7-197-195+228-16311.8-23310,064+546266.22
'26/08/241135117011051135005.737,45010,8940.6884.9+89.9+45-49.7+85.211.9-9510,297+15725.56
'26/08/211180120011051135-60-5.027.9511,62919,8030.59133+20.3-144+124+0.4511.9-20710,392-405715.49
'26/08/201225123511551195+15+1.276.789,65113,1110.74115+143+312+66.5+52111.9-15610,599+396115.76
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
'26/08/191175128011501180-65-5.2210.415,14426,7610.57182-180-92-201-47311.9-47410,755-1185725.32
'26/08/181320135512451245-50-3.868.4910,34019,0280.54135-222+69+129-24.111.9-37211,229-336906.14
'26/08/171310138012951295-10-0.776.5119,22325,4770.75257-2,488+787-316-2,01711.9+58311,601-397236.23
'26/08/141235133512051305+90+7.4110.723,31935,7230.65301-927+2,467-195+1,34512.3-1,35311,018+1897626.92
'26/08/131295130012151215-50-3.956.7219,00028,8050.66239-2,552+703-62.4-1,91112.4+1,68912,371-875734.63
'26/08/121170126511301265+115+1011.712,96720,6360.63157-1,347+855-422-91313-7210,682+2466606.18
'26/08/111115116011001150+20+1.775.312,5776,5830.3929.4-408+4.3-24.5-42813.1+23710,754-44143.85
'26/08/101100118010801130+50+4.639.263,3758,5460.3938.3-424-25.6-56.9-50713.2+58810,517+954183.97
'26/08/071125112510501080-25-2.266.794,0697,4790.5444.4-8420+25.2-81713.2+4139,929+43233.25
'26/08/061060113010151105+45+4.2510.83,7337,3860.5140-221-41+89.1-17313.2+2349,516+73193.35
'26/08/051140114510551060+15+1.448.615,4409,7430.5660.3+3600+56.5+41713.2-789,282+113123.36
'26/08/04102010459781045+92+9.657.035,5089,6720.5756.4+292-149+190+33313.2+439,360-263013.22
'26/08/03945998940953+33+3.596.36,12311,3390.5459.5-168+38+341+21113.2+1639,317-533273.51
'26/07/31920920920920+83+9.9201,7302,4810.715.9-272+16+20.1-23613.2+109,154+153804.15
'26/07/30817954792837-42-4.7818.440,31943,2010.93359-1,051+123+115-81313.3-2939,144-613653.99
'26/07/29994995879879-97-9.9411.913,36323,4900.57123-350-873+83.8-1,13913.4-559,437-414264.51
'26/07/289961045973976-99-9.216.715,70327,3330.57157+2,813-1,171+274+1,91613.5-1,1219,492+654674.92
'26/07/271090111010451075-35-3.155.8612,12816,0920.75131+782-39-186+55713-28010,613-3144023.79
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
'26/07/241215123011101110-120-9.769.7611,18826,3130.43128-887+253-84.2-71912.9-20710,893+2407166.57
'26/07/231280131011751230-75-5.7510.319,04629,3870.65237+483+668+52.7+1,20313-51311,100-374764.29
'26/07/221255130512151305+115+9.667.5617,11620,7850.82217-1,466+312-68.9-1,22312.9+91511,613+1245134.42
'26/07/211165121011451190+85+7.695.8816,99520,1160.84201-3,460+1,488+3.32-1,96913.1+72310,698+143893.64
'26/07/201130116510901105-45-3.916.5218,07722,5000.8204-1,040+1,326-19.6+26613.6-4119,975-3113753.76
'26/07/171155122011501150-125-9.85.4916,44728,6790.57193+984+82.1+52.2+1,11813.8-1,34110,386-2566866.61
'26/07/161405141512751275-140-9.899.8919,44637,0080.53257-2,083+102+68.5-1,91213.7+1,54111,727+539428.03
'26/07/151350141513051415+125+9.698.5319,35822,3500.87267-3,240+1,827-47.9-1,46114-90610,186+1218898.73
'26/07/141290130511701290+20+1.5710.623,03733,1850.69287-2,819+1,389-52.3-1,48214.5+78811,092-127686.92
'26/07/131280133512651270+55+4.535.7625,73533,8600.76336-3,482+4,779-223+1,07314.9+73110,304+1347807.57
'26/07/091110121510901215+110+9.9511.324,65229,6630.83293-162+2,798+61.8+2,69715.4-1,5819,573+2846466.75
'26/07/081065113010201105+75+7.2810.721,26925,7050.83233-1,869+1,175+87.1-60715.5+1,22711,154+1203623.25
'26/07/071040113510151030-45-4.1911.218,82327,0560.7201+1,634+365-212+1,78715.8-7609,92702422.44
'26/07/061160117010701075-110-9.288.4414,04934,7310.4154-1,922+101-287-2,10815.5-32210,687-1132422.26
'26/07/031100121010501185+40+3.491413,11921,5120.61150-1,618+1,169-43.1-49215.8+21411,009+203553.22
'26/07/021155118011101145-30-2.555.9611,11122,1550.5127-2,305+677+138-1,49016+55710,795+603353.1
'26/07/011200128511501175-10-0.8411.421,19637,0670.57257+2,431+430-34.1+2,82716.4-98310,238-202752.69
'26/06/301145118511451185+105+9.723.76,27110,5930.5973.6-676+205+297-17416+8211,221+682952.63
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
'26/06/291105114010351080-45-49.3322,84932,5660.7248+2,359+1,906+44+4,30916.1+38411,139-612272.04
'26/06/261100114511001125+80+7.664.3135,04649,3470.71397+3,130+3,280-843+5,56715.8-63510,755+1942882.68
'26/06/2599010459811045+92+9.656.7226,84953,9240.5273+4,303+485+297+5,08515.3-46311,390+94940.83
'26/06/24906956887955+46+5.067.5924,69355,2430.45228+3,229+577+368+4,17414.6-7211,853000
'26/06/23875945867909+45+5.219.0334,96262,4080.56321+11,482+746+439+12,66714.2-1,36511,925000
'26/06/22891910862864-10-1.145.4921,05746,0800.46186-2,620-3,242+401-5,46212.4+1,58513,290-200
'26/06/18900912874874-11-1.244.2917,76425,9470.68157-5,808+4,790+121-89712.8+13711,705-14120.02
'26/06/17895920871885-17-1.885.4317,28735,1810.49154-1,637-2,327+97.1-3,86713.7+1,05011,568-851431.24
'26/06/16860929858902+42+4.888.2616,66328,1970.59150+2,624+124+214+2,96213.9-3710,518-422282.17
'26/06/15842865830860+41+5.014.2710,10416,3560.6286+3,403-410-93.9+2,89913.5-49710,555+102702.56
'26/06/12850868812819+12+1.496.9413,02219,9880.65108+666-325+88.6+42913+9811,052-602602.35
'26/06/11845863777807-40-4.7210.219,36539,9000.49158-1,642-169+173-1,63812.9+58810,954-1553202.92
'26/06/10894912843847-67-7.337.5517,50237,6930.46154+189+360-502+46.813.2-54210,366-424754.58
'26/06/09852914842914+83+9.998.6618,88631,7160.6167+1,529+858+255+2,64313.2+19710,908+615174.74
'26/06/08761853761831-14-1.6610.915,13225,8810.58123+122+348+52.8+52312.9-22510,711+794564.26
'26/06/05865875813845-33-3.767.0614,13726,7550.53120+1,571-2,475-6.96-91112.9+30110,936-293773.45
'26/06/04870900866878-26-2.883.768,81420,2400.4477.7+24.8+133-89.9+67.912.6-210,635-324063.82
'26/06/03860920856904+42+4.877.4217,48731,9930.55157+8,067-441+25.8+7,65112.6-91110,637+664384.12
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
'26/06/02905907834862-43-4.758.0714,43643,7520.33125-3,125-199-160-3,48411.5+80611,548-663723.22
'26/06/01842923838905+57+6.721021,44734,8120.62193+5,750+764-23.8+6,49012-61510,742+314384.08
'26/05/29860867825848-2-0.244.9417,92639,6520.45152+43.4-2,413-79.2-2,44911.1+63611,357-254073.58
'26/05/28905909837850-55-6.087.9620,52868,7110.3179-4,032-1,987-58.1-6,07711.1+68110,721-314324.03
'26/05/27939966897905-17-1.847.4822,75444,2130.51211+577-792-38.2-25311.7+45210,040-124634.61
'26/05/26888947871922+38+4.38.624,43842,3210.58222+4,947-420+19.2+4,54611.6-3759,588+44754.95
'26/05/25940947879884-50-5.357.2830,91586,3490.36282-6,227-2,521-158-8,90610.8+6039,963-604714.73
'26/05/22904952904934+62+7.115.517,47731,1320.56163+1,856+1,756+180+3,79111.7-4559,360-85315.67
'26/05/21885903862872+43+5.194.9518,74529,7210.63165-813+1,060+55.9+30311.5+2009,815-125395.49
'26/05/20807843783829+31+3.887.5212,89320,2000.64105+730+9-459+28011.5+3059,615+495515.73
'26/05/19800830786798+7+0.885.569,88116,5480.679.7-130+174-20.5+23.211.5-1699,310+95025.39
'26/05/18775798765791+5+0.644.210,86020,2390.5485+39.7-165-82.9-20811.5+909,479-84935.2
'26/05/15851855780786-61-7.28.8519,10355,5540.34154+1,592-1,748-148-30411.6+169,389-455015.34
'26/05/14899900846847-33-3.756.1420,59255,5010.37178-3,770-1,633-99.1-5,50211.3+8039,373-585465.83
'26/05/13861896861880-20-2.223.8911,70623,6150.5103+965-19.7-124+82111.8+1438,570-256047.05
'26/05/12928965899900-8-0.887.2715,71127,1870.58146-228+1,259-116+91611.7-538,427-26297.46
'26/05/11857918857908+54+6.327.1413,74721,7820.63123+3,189-591-13.6+2,58511.7-248,480-556317.44
'26/05/08942942853854-93-9.829.420,32658,3370.35179-1,460-475-132-2,06811.2-2378,504-136868.07
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
'26/05/07970980932947+7+0.745.1111,91519,4920.61114+1,130+45+32.2+1,20711.5-3708,741-46998
'26/05/0610051025901940-57-5.7212.422,79449,9020.46216+358-331-434-40711.5-8699,111-887037.72
'26/05/059861035975997+11+1.126.0911,93219,9770.6119+527+61+17.9+60511.3-1089,980-397917.93
'26/05/0410201025960986-19-1.896.4722,52246,3680.49222-3,052+391-49.8-2,71111.2+99010,088-2318308.23
'26/04/3093510059261005+89+9.728.6220,91927,3740.76204+1,766+700+5.41+2,47111.7-2519,098+1051,06111.7
'26/04/29925963910916-16-1.725.6917,71727,7650.64165-923+295-132-76111.4+2009,349-7095610.2
'26/04/28937977904932+19+2.08823,73031,5950.75222-844+1,001-91.9+65.211.5-2179,149+41,02611.2
'26/04/27930959860913+39+4.4611.328,29743,2100.65257-5,466+1,362+6.21-4,09711.7+1,0089,366-921,02210.9
'26/04/24837874835874+79+9.944.9122,69924,1520.94197+4,987+2,891+27.3+7,90512.6-9308,358+2691,11413.3
'26/04/23825865768795-8-112.130,32844,0650.69247-1,004+415+131-45711.8-3249,288-218459.1
'26/04/22810825793803+14+1.774.0619,03424,1600.79154+861+354-9.78+1,20512-359,612-198669.01
'26/04/21812820780789-7-0.885.0330,18240,4890.75242-4,093+664-111-3,54011.9-2649,647-988859.17
'26/04/20740796738796+72+9.948.0117,33619,0810.91135+663+323+52.4+1,03812.5+4649,911+1549839.92
'26/04/17728749708724+3+0.425.6925,62129,2970.87187-3,207+609-114-2,71212.4+7999,447-1438298.78
'26/04/16665721651721+65+9.9110.721,80925,8340.84150+3,896+272+395+4,56312.9-3648,648+46097211.2
'26/04/15652682640656+10+1.556.517,93022,3680.8119+265+88.1-99+25412.3+8529,012+335125.68
'26/04/14675685635646-9-1.377.6314,86621,9890.6896.9-1,281-74-222-1,57712.3+358,160-454785.86
'26/04/13667675650655-12-1.83.759,08114,8830.6160-318+199-112-23112.5+218,125-625236.44
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
'26/04/10679685646667-2-0.35.8320,85426,9410.77138-2,365+1,227-60.7-1,19912.6-2508,104-475857.22
'26/04/09643693643669+32+5.027.8524,57827,9270.88165+4,210+777-87+4,90013-1,1278,354+756327.57
'26/04/08658664636637+13+2.084.4932,03435,3310.91208-5,477+344+419-4,71412.4+1,9019,504-1485455.73
'26/04/07596624593624+56+9.865.4623,58323,0081.02146+4,681+2,223+465+7,36913.2-5987,603+2176939.11
'26/04/02588627564568-6-1.051146,90846,1621.02280+2,130+1,144+239+3,51312.5-978,201-1484765.8
'26/04/01561574551574+52+9.964.4117,70019,4030.91100+1,743+425+346+2,51412.2-2208,298+1756247.52
'26/03/31567581522522-58-1010.222,84028,3620.81126-2,707+163-745-3,28911.9-298,518-2144495.27
'26/03/30543580541580+19+3.396.9519,64122,5760.87110+2,896+576-0.96+3,47212.3-6658,547+1126637.76
'26/03/27553587543561-8-1.417.7325,43233,8220.75144-2,526+1,180-418-1,76411.8+6489,212-1065515.98
'26/03/26550593544569+29+5.379.0731,16333,8360.92179+4,337+2,784+810+7,93112.2-1,0938,564+1306577.67
'26/03/25510540510540+49+9.986.1111,03112,3300.8958.5+1,653+510+434+2,59711.6-5759,657+2605275.46
'26/03/24551562486491-43-8.0514.230,73338,7850.79159-2,398+384-729-2,74311.3+78910,232-1372672.61
'26/03/23511539507534-7-1.295.9115,70921,6890.7281.7+1,878+170-148+1,90011.6-6079,443+934044.28
'26/03/20563571525541-20-3.578.220,16125,2630.8109-157+181-470-44511.3-1,54710,050-33113.09
'26/03/19554582543561-6-1.066.8819,50824,0600.81110-3,215+217-246-3,24511.4+79411,597+73142.71
'26/03/18549580535567+23+4.238.2718,63021,1110.88104-486+339+301+15411.7+31910,803+703072.84
'26/03/17580603540544-22-3.8911.129,42235,8590.82169-4,788+1,085-4.74-3,70711.8+48710,484+22372.26
'26/03/16542566508566+51+9.911.330,63433,5360.91166-5,462+5,020-1,162-1,60412.5+1,2579,997+2132352.35
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
'26/03/13456515456515+46.5+9.9312.63,3853,9050.8717+485-191+46.2+34013.4+658,740+17220.25
'26/03/12459480458468.5-2-0.434.681,9282,7120.718.97-103-173+66.1-21013.4-558,675+550.06
'26/03/11444.5470.5444.5470.5+42.5+9.936.071,7322,4760.78.06+108+66-86.2+87.413.4-1698,730000
'26/03/10434.5445409428+5+1.188.513,8083,2341.1816.4+111+41+121+27213.4-6258,899000
'26/03/09423423423423-46.5-9.907102,5920.273+176+7-133+49.813.3-2929,524-5100
'26/03/06461471.5450469.5+8.5+1.844.662,3982,8030.8611.1+858-36-136+68613.3-2329,816-244510.52
'26/03/05488488441.5461+11+2.4410.34,2264,0931.0319.4+27.7+608-189+44613.2-35310,048-1192952.94
'26/03/04466466450450-50-103.24,5426,6560.6820.6+1,078-9+165+1,23313.2-1,38510,401-1844143.98
'26/03/03545560500500-41-7.5811.13,1834,9350.6516.4+527+6-103+43113-94311,786-4325985.07
'26/03/02540566531541-14-2.526.313,5694,2110.8519.7+713+26+122+86113-61912,729-4441,0308.09
'26/02/26548572532555+2+0.367.2329,70330,3530.98165-2,619+2,947-466-13812.9+40913,348+1881,47411
'26/02/25530553510553+50+9.948.5527,56227,2011.01147+210+1,968-173+2,00513.1+86512,939+61,2869.94
'26/02/24478503477503+45.5+9.955.6814,64110,4251.471.9-807+1,971+490+1,65413.1+22112,074+2471,28010.6
'26/02/23448.5457.5448.5457.5+41.5+9.982.166,2594,7411.3228.5-92.2-25-129-24613.2+52911,853+631,0338.72
'26/02/11411.5427405.5416+6.5+1.595.2520,74120,0831.0386.4-805+103+302-40013.4+40611,327-99718.57
'26/02/10417449.5402.5409.5-7-1.6811.335,84750,4470.71152-7,624+572-627-7,68013.5+4,35410,921-569808.97
'26/02/09402416.5391416.5+37.5+9.896.733,6534,7550.7715-266+247+390+37114.6-3696,567+11,03615.8
'26/02/06375.5379360379-18.5-4.654.783,2963,0421.0812.2-369+25-7.96-35214.7-466,936-581,03514.9
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
'26/02/05400400390397.5-12.5-3.052.442,3402,8210.839.24-251+265-57.5-43.614.7-1476,982-901,09315.7
'26/02/04384410384410+15.5+3.936.592,8553,4200.8311.5+5310+10.8+54214.8-2467,129-791,18316.6
'26/02/03378397372.5394.5+26.5+7.26.662,9663,2040.9311.4+1,382-435-66.2+88114.8-3147,375-371,26217.1
'26/02/02381381360368-20.5-5.285.412,9643,2040.9210.9-150+1+131-1814.6-2067,689-601,29916.9
'26/01/30370400370388.5+14.5+3.888.023,8734,1230.9415.1-233-96+3.18-32614.6-597,895-821,35917.2
'26/01/29390390356.5374-22-5.568.464,1824,6010.9115.4+862-1-578+28314.6-3697,954-2231,44118.1
'26/01/28393397.5390.5396+1+0.251.771,8912,1010.97.47+404+8-23+38914.5-2798,323-1911,66420
'26/01/27374396374395+25+6.765.953,0623,6640.8412.1+643+12+463+1,11814.4-3388,602-3631,85521.6
'26/01/26374375368.5370-12-3.141.75,1866,6880.7819.2+7560-64.4+69114.3-118,940+3582,21824.8
'26/01/23370.5382366382+11.5+3.14.327,4019,3070.827.7+2,747+1+104+2,85214.3-2608,951+241,86020.8
'26/01/22374.5375357370.5+9.5+2.634.998,3829,4620.8930.7+780+269-3.8+1,04513.9-4429,211-3501,83619.9
'26/01/21349.5375.5345361+19.5+5.718.9347,78042,2201.13173+823+3,988-284+4,52713.8-5709,653+1612,18622.6
'26/01/20312349.5311.5341.5+23.5+7.3911.960,25949,5031.22203+6,800+4,052+72.6+10,92513.6-3,51710,223+192,02519.8
'26/01/19295318287318+28.5+9.8410.754,30457,0040.95166+4,327+5,533+240+10,10012.6-12113,740+1352,00614.6
'26/01/16269289.5266.5289.5+26+9.878.7330,87722,1191.487.3+7,694+2,013+402+10,10911.9+1,25813,861+4291,87113.5
'26/01/15262278258.5263.5+2+0.767.4619,96724,6360.8153.5+2,055+275+80.5+2,41010.7+3912,603-61,44211.4
'26/01/14272278260.5261.5-6.5-2.436.5319,82151,1600.3953.3-2,896+176-393-3,11310.4+37112,564-1071,44811.5
'26/01/13255.5273.5251.5268+13.5+5.38.6427,68632,5210.8573.8+4,494+469+311+5,27410.8-5712,193+1481,55512.8
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
'26/01/12244.5260.5243254.5+14+5.827.2816,61616,3711.0141.9+3,263-40+473+3,69610.1-12112,250+821,40711.5
'26/01/09237.5242235.5240.5+3.5+1.482.744,5355,6680.810.9+349+203-20.1+5329.62-15212,371+701,32510.7
'26/01/08241.5243.5235237-4.5-1.863.525,62012,4790.4513.4-592+203-448-8379.56-2612,523-211,25510
'26/01/07247253.5240241.5-3-1.235.5219,23417,1541.1247.5-5,068+1,030-139-4,1779.65+71212,549-731,27610.2
'26/01/06243.5248240.5244.5+3+1.243.117,7497,5081.0319-337+110+118-10810.4-28711,837+91,34911.4
'26/01/05243247237241.5+4.5+1.94.2211,83310,9641.0828.6-1,190+256+286-64810.5+49012,124+131,34011.1
'26/01/02243.5246236237-4-1.664.155,6716,4880.8713.5-1,178+129+95-95410.7+5211,634-701,32711.4
'25/12/31242247241241+0.5+0.212.494,3874,6970.9310.7-199+19+2.59-17810.9+25611,582-141,39712.1
'25/12/30239.5241235240.5002.494,0965,8040.719.76+66.1-11+206+26110.9+811,326+191,41112.5
'25/12/29247.5247.5237240.5-6-2.434.266,2137,1860.8615-1,293-51-235-1,57910.9+25411,318-421,39212.3
'25/12/26241248239246.5+7.5+3.143.777,2717,8120.9317.8-818-74+507-38511.1+24711,064+61,43413
'25/12/24240.5244239239002.093,9374,0310.989.47-819-157+109-86611.2+1410,817-241,42813.2
'25/12/23245245239239-5-2.052.463,5714,7730.758.62-694+15+140-53911.4+12810,803+91,45213.4
'25/12/22244246.5240.5244+4.5+1.882.514,4695,5100.8110.9-811-136+179-76811.5+17510,675-501,44313.5
'25/12/19239242235239.5+5+2.132.995,9115,5361.0714.1-62.8-109+79.5-92.211.5+4310,500+231,49314.2
'25/12/18241.5245232234.5-9-3.75.3411,20411,3810.9826.4-686-651+286-1,05111.5+3010,457-1231,47014.1
'25/12/17253253.5242.5243.5-5.5-2.214.4210,17912,0650.8425.1-1,418-1,006-215-2,63911.6+31610,427-1161,59315.3
'25/12/16263.5264246249-17-6.396.7710,92713,3520.8227.7-1,643-91.8-312-2,04611.8-13910,111-2521,70916.9
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
'25/12/15265.5270264.5266-5.5-2.032.036,36610,7020.5917-934-341+275-1,00112.1+5610,250-311,96119.1
'25/12/12280.5282.5271271.5-6.5-2.344.148,86326,4190.3424.3-2,019-55.1+95.8-1,97912.2+39510,194-1141,99219.5
'25/12/11283289277.5278-2-0.714.1112,18929,8310.4134.5+1,095+9-350+75412.5-1509,799-32,10621.5
'25/12/10288.5293278.5280-4-1.415.1114,62824,4320.641.6-532+214-15.8-33412.4-1059,949-1312,10921.2
'25/12/09270286266284+14+5.197.4121,65019,7091.160.3+4,493+455+523+5,47112.5-51810,054+2632,24022.3
'25/12/08272272.5265270002.789,00413,9470.6524.2-921-468-370-1,76011.8+38610,572-631,97718.7
'25/12/05259276.5258.5270+11.5+4.456.9620,80918,3921.1355.9+3,879+153+162+4,19412-30010,186+1892,04020
'25/12/04269272258.5258.5-10.5-3.95.0211,34412,8830.8830-3,755-220+123-3,85211.4+53510,486-1391,85117.7
'25/12/03264.5273264269+7+2.673.4411,50010,0581.1430.9+1,368-311+713+1,77012+499,951+381,99020
'25/12/02266.5268258.5262-4.5-1.693.568,2448,6430.9521.7-1,012-129-211-1,35211.8+429,902+351,95219.7
'25/12/01265269260.5266.5+4+1.523.2413,22211,6191.1435.2-1,030-27-30-1,08712+1039,860+1111,91719.4
'25/11/28261264256262.5+2+0.773.077,5339,1840.8219.6+1,358-1,503+600+45512.2-979,757+51,80618.5
'25/11/27261264.5258260.5+3.5+1.362.5311,75314,6820.830.6-302-938+212-1,02712.1+2149,854-651,80118.3
'25/11/26253261.5250257+7+2.84.611,51711,3311.0229.6+1,444-160+518+1,80212.2-4539,640+641,86619.4
'25/11/25254256.5241250+3+1.216.2813,50514,4370.9433.4+52.4-1,457-29.3-1,43412+20810,093-781,80217.9
'25/11/24253.5253.5242247-3-1.24.69,91210,1400.9824.4-843-519+45.7-1,31612+169,885-1331,88019
'25/11/21258262.5247.5250-19-7.065.5811,91322,9180.5230-1,872-406-312-2,58912.2+1289,869-4832,01320.4
'25/11/20258272.5258269+18+7.175.7813,42327,6550.4935.8+2,967-372+81+2,67612.5-7659,741+3332,49625.6
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
'25/11/19264.5264.5250251-14.5-5.465.4616,48533,6620.4941.9+1,131-1,176-849-89412.1+46210,506-1152,16320.6
'25/11/18269276.5261265.5-7-2.575.6917,62926,4980.6747.3+339-868-621-1,15011.9-29110,044-552,27822.7
'25/11/17285291272272.5-10-3.546.7318,45120,7970.8951.7-1,655-913-819-3,38711.8+12610,335-1122,33322.6
'25/11/14283.5287275.5282.5-9.5-3.253.9417,83918,3230.9750.2-201-1,554-925-2,68112.1-87010,209-3732,44523.9
'25/11/13285.5294282.5292+7.5+2.644.0419,97133,0680.657.6+1,352-1,193+500+65912.1+60011,079-372,81825.4
'25/11/12294.5296283284.5-4.5-1.564.518,29344,1210.4152.8-1,803-197+144-1,85611.9+26510,479-1862,85527.2
'25/11/11291.5296.5287289-1.5-0.523.2721,73340,3150.5463.6+2,616+44-54.3+2,60612.2-75310,214+43,04129.8