≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2408 南亞科 (還原股價) / K線圖(日)

2408 南亞科

日期: 11/11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
394383+11+2.87%5.61%392.5395373.5
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
49,645191億42,8391.16張/筆384.73.317.490
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)
58,472226.8億52,6501.11張/筆387.8+13 (+3.51%)

連續漲跌: 連3漲  ( +50.5元 / +14.7%)

財報評分: 最新57分 / 平均49分

上市指數: 44257.15 (1545.23 / +3.62%)

新聞及公告

• 新一輪漲價潮醞釀中！合約價比現貨價還貴 中國華強北記憶體價格倒掛 通路商哀鴻遍野 (Anue鉅亨 11/11 16:30)

• 南亞科受邀參加Daiwa Investment Conference Singapore 2026 (公告訊息 11/11 13:32)

• 記憶體6強利空罩頂！美系外資狂降評　目標價腰斬 (ETtoday新聞雲 11/11 10:41)

• 零股成投資新主流 前十大熱門標的出爐 日均交易額年增超過3倍 (Anue鉅亨 11/10 16:56)

• 美股科技股創網路泡沫後最慘跌幅！是山腰還是谷底？『價值浮現』台股選股策略！ (Anue鉅亨 11/10 08:30)

• 國安基金發威！台股2哥、3哥率175檔亮燈　指數飆2600點收復42K (ETtoday新聞雲 11/09 10:36)

• 台塑新智能擬辦現金增資130億元擴建彰濱二廠 四寶按持股比例加碼投資 (Anue鉅亨 11/05 19:19)

• 南亞科取得機器設備 (公告訊息 11/04 17:35)

• 南亞科自2026年10月1日起變動會計估計事項 (公告訊息 11/04 14:44)

• 南亞科2026年第3季合併財務報告業經董事會決議通過 (公告訊息 11/04 14:43)

• 南亞科取得廠務設備 (公告訊息 11/03 17:03)

• 外資狠砍1073億！記憶體3檔、台積電慘遭提款　進出前10大一文看 (ETtoday新聞雲 11/03 16:30)

• 南亞科10月營收464.76億、年增近5倍　再創歷史新高 (ETtoday新聞雲 11/03 16:04)

• 〈台股盤後〉電子、傳產全面下殺 重摔1612點收43307點失守4萬4 (Anue鉅亨 11/03 14:07)

• 聯電跌停兇手現形！外資狂倒12萬張　面板雙虎也中槍 (ETtoday新聞雲 10/29 16:35)

• 【股市焦點】南亞科441元貴不貴？新光證券：供給變化成關鍵 (Anue鉅亨 10/29 08:50)

• 〈房產〉AI紅利勁道強 國城建設洪平森：房市最壞市況將過 還有新投資規劃中 (Anue鉅亨 10/28 20:11)

• 11+12月大軋空可期、矽力⊕、金像電⊕、國巨、華新科 (Anue鉅亨 10/28 17:44)

• 台股強彈！大型主動ETF漲幅王出爐　00991A漲4.62%奪冠　景碩漲停、南亞科飆8% (ETtoday新聞雲 10/28 17:23)

• 〈台股盤後〉電子股領軍CCL、記憶體走揚 強彈939點重返47000點大關 (Anue鉅亨 10/28 14:56)

• 外資連13砍台積電！今賣壓驟減　反手狂買力積電5.6萬張 (ETtoday新聞雲 10/27 16:48)

• 〈台股盤後〉機器人、記憶體題材熱夯 開高走低小漲54點守住4萬6 (Anue鉅亨 10/27 15:25)

• 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)

• 南亞科目標價看570元！本土法人估Q4報價再漲兩成　明年EPS拚128元 (ETtoday新聞雲 10/27 10:01)

• 171萬股民忐忑！台股翻黑　0056暫陷貼息 (ETtoday新聞雲 10/22 09:42)

• 南亞科廠房興建工程 (公告訊息 10/21 17:03)

• 〈焦點股〉CCL報價漲、外資調高目標價 南亞盤中奔漲停 (Anue鉅亨 10/21 13:21)

• 〈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)

• 〈台股風向球〉AI供應鏈遭外資提款壓力驟增 等待摸底訊號 (Anue鉅亨 10/18 23:19)

• 台積電法說會、經部擬赴德州設產業園區、外資單日賣超破紀錄 本周大事回顧 (Anue鉅亨 10/17 08:40)

• 外資續砍台股461億！台積電賣最多　買賣前10大個股一次看 (ETtoday新聞雲 10/16 17:48)

• 半導體、風電助攻 前3季僑外投資年增119%逾192億美元 美光占近半 (Anue鉅亨 10/15 17:48)

• 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)

• 〈智慧能源週〉台塑新智能攜手綠捷跨足機器狗電池開發 彰濱二期廠力拚2028年Q2量產 (Anue鉅亨 10/14 20:17)

• 〈房產〉AI擴產動能強 台中烏日8883坪工業用地趁勢公開標售 (Anue鉅亨 10/14 18:08)

• 台積法說前外資賣超200億元呈連6賣 倒貨南亞科2.3萬張、京元電2.2萬張 (Anue鉅亨 10/14 18:06)

• 外資續砍台股200億！反手大買中鋼　買賣超前10個股一次看 (ETtoday新聞雲 10/14 17:43)

• 外資單日賣超1653億元創史上第三大 台積電、記憶體族群成提款重心 (Anue鉅亨 10/13 17:17)

• 外資狂砍1653億史上第3慘！記憶體4檔遭血洗　逆買5金控 (ETtoday新聞雲 10/13 16:30)

• 記憶體漲不停 DDR4三個月飆24%、漲幅超車DDR5 (Anue鉅亨 10/13 15:10)

• 美光逼近熊市、SanDisk連跌！三大利空引爆記憶體賣壓 (Anue鉅亨 10/13 13:30)

• 台股重挫千點 這4檔電子股造成過半跌點 等待台積電法說注強心針 (Anue鉅亨 10/13 11:08)

• 陸記憶體大廠新殺招利空！旺宏摔9%　南亞科法說失靈失守500元 (ETtoday新聞雲 10/13 10:08)

• 〈台股盤前要聞〉南亞科預期DRAM Q4續漲、台達電Q3營收衝1970億元寫新猷 (Anue鉅亨 10/13 05:10)

• 記憶體還在大賺、股市已怕盛宴散場！美光失守千美元 (Anue鉅亨 10/13 00:00)

• 〈台塑四寶業績〉四寶Q3賺762億元季增18% 南亞前3季賺逾1股本、台塑化同步創高 (Anue鉅亨 10/12 20:23)

• 【量大強漲股整理】【 3265 台星科】【 2340 台亞】【6742澤米】【3624光頡】台股4.9萬點別亂追！10月主流大洗牌，【 台星科】漲停⊕後【Q4黑馬股】提前曝光！ (Anue鉅亨 10/12 18:29)

• 〈南亞科法說〉屏科廠布局3D先進封測 2028年導入TSV、晶圓堆疊技術 (Anue鉅亨 10/12 17:27)

• 〈南亞科法說〉Q3純益季增7成EPS 25.4元 總座：DRAM仍嚴重缺貨 Q4價格續漲 (Anue鉅亨 10/12 17:22)

* 還原股價可能因少數資料遺漏而有誤差，故僅供參考。

2408 南亞科 日Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

11/11 交易資料統計

共6,450日｜股價已還原
成交價: 394元 (+11元/ +2.87%)成交張數: 4.96萬張成交金額: 191億元
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95高
近5日新高
連3漲
(+50.5元/ +14.7%)
第811高
近2日新低
第207高
近2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
394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34440047752748232016440.363.561.528.317.4130192
漲跌價+50.5-5.5-83-133-88.5+74+230+354+331+333+366+377+264+202
漲跌幅+14.7%-1.38%-17.4%-25.2%-18.3%+23.1%+140%+878%+521%+541%+1294%+2166%+203%+105%
振幅13.8%19.5%36.4%35.3%50.8%95.1%266%1352%857%886%1926%3229%431%197%
成交張數15萬27.1萬53.5萬105萬357萬1,067萬2,364萬4,441萬4,830萬5,344萬7,442萬8,180萬1.01億1,924萬
成交金額571億997億2,155億4,484億1.75兆4.55兆7.39兆8.71兆8.96兆9.29兆10.8兆11兆11.3兆6.69兆
週轉率4.83%8.74%17.3%33.8%115%344%763%1433%1559%1725%2402%2640%3272%621%

* 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
'26/11/11392395374394+11+2.875.6149,64542,8391.16191+8,566-4,943+146+3,76914.9+42653,696-2541,3572.53
'26/11/10391402370383+13+3.518.5158,47252,6501.11227+7,281-2,989+104+4,39614.6-1,16853,270+4731,6113.02
'26/11/09358376354370+26.5+7.716.2641,56143,3220.96153-4,520+61.5+233-4,22514.4+1,24654,438+1311,1382.09
'26/11/06324356324344-16.5-4.588.8964,77764,7181218+5,624+106-182+5,54714.6-4,97753,192-1,9781,0071.89
'26/11/05370381360360-39.5-9.895.2656,36873,4800.77207-9,986-2,674+339-12,32014.4+4358,169+1,7752,9855.13
'26/11/04412413376400-11.5-2.89.1269,32883,4890.83275-4,938-3,011-735-8,68514.6-2,34258,126-6791,2102.08
'26/11/03438442411411-45.5-9.976.951,25071,2070.72217-13,284-1,006-441-14,73114.8+76060,468+1751,8893.12
'26/11/02433462424456+2+0.448.3634,95932,3021.08157+905+36.9+136+1,07815.2-44359,708+691,7142.87
'26/10/30440466436454-22.5-4.726.2946,97351,8540.91211-3,374+151-478-3,70115.2+58860,151-3101,6452.73
'26/10/29482498468477006.1861,92063,0130.98299+5,661+623+105+6,38915.3-74459,563+1641,9553.28
'26/10/28460478448477+36+8.166.9246,44853,6460.87215+5,429+448+652+6,52915.2+2,31660,307-2611,7912.97
'26/10/27431449431441+27+6.524.3544,03845,3760.97194+11,566+491+866+12,92314.9-2,14557,991+742,0523.54
'26/10/22442442412414-22.5-5.156.9932,36354,5060.59137-1,523-2,185+28.3-3,67914.6-18460,136+6041,9783.29
'26/10/21440444433436+14.5+3.442.6131,83234,6250.92139+3,815-966+1,191+4,04114.6-71360,320-6361,3742.28
'26/10/20425433416422-14-3.213.7838,81865,4960.59165-3,935-446+16.3-4,36514.5-1,98261,033+5942,0103.29
'26/10/19419437416436-11.5-2.574.841,03261,0030.67174-5,523-541+373-5,69114.6-40963,015-2381,4162.25
'26/10/16446461444448+8+1.823.9847,09350,6670.93213-7,783-289+721-7,35114.8+3,37063,424-2771,6542.61
'26/10/15445457432440-41-8.535.178,465148,8290.53347-15,154-9,211+861-23,50415.1-4,10760,054+411,9313.22
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
'26/10/14488491480480-7.5-1.542.1554,72994,4770.58266-22,968-833-1,275-25,07615.5+74064,161-3091,8902.95
'26/10/13509510482488-39-7.45.4196,848171,2140.57479-41,446-2,008-2,580-46,03416.1+3,64263,421-2012,1993.47
'26/10/12526535520527-5-0.942.8228,05931,0520.9148-2,848+255+218-2,37517.3+1,16859,779+1882,4004.01
'26/10/08522537522532+18+3.52.9264,50667,1690.96343+21,773+193+220+22,18617.5+1458,611+2562,2123.77
'26/10/07525529514514-11-2.12.8638,41246,2110.83199-7,465-1,497-651-9,61216.8-1,82758,597-2001,9563.34
'26/10/06530535524525-5-0.942.0830,80132,5850.95163+813-506+285+59217-1,25960,424-612,1563.57
'26/10/05521534512530+4+0.764.1842,32748,8570.87222+3,061-1,817+739+1,98217-1,34161,683+1352,2173.59
'26/10/02532534521526+7+1.352.536,67739,8770.92194+7,171+1,137+423+8,73116.9-34263,024-1662,0823.3
'26/10/01515522510519002.3127,08531,2480.87140+1,001+5+116+1,12216.8+2,95963,366-32,2483.55
'26/09/30511520507519+13+2.572.5740,07044,3690.9206+11,753+162+607+12,52216.7-2,96660,407+802,2513.73
'26/09/29491507488506+3+0.63.7824,96630,1290.83125+2,282-898+205+1,58916.4+3463,373+1152,1713.43
'26/09/24509509495503-12-2.332.7240,24571,3900.56201-19,953-2,388-337-22,67816.4+1,61663,339-5472,0563.25
'26/09/23514526513515+18+3.622.6262,50765,4020.96325+29,196-180+591+29,60817-3,21961,723+4482,6034.22
'26/09/22530533496497-19-3.687.1763,282101,0430.63322-22,445-103-1,155-23,70316.1+1,96964,942-982,1553.32
'26/09/21525528513516-9-1.712.8634,49942,5680.81179-4,123-38.1-145-4,30616.7+2662,973-602,2533.58
'26/09/18508525508525+37+7.583.4879,51380,2990.99413+32,233+3,978+1,101+37,31116.8-1,74862,947+2942,3133.67
'26/09/17499504488488-4.5-0.913.2544,99647,7170.94223+309+554+144+1,00615.8-15664,695+242,0193.12
'26/09/16476495475492+27+5.84.336,43743,3160.84177+6,508+823+807+8,13815.7-74164,851+1951,9953.08
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
'26/09/15474476466466-7.5-1.592.3334,23955,6510.62161-6,568-1,525+167-7,92615.6+30365,592-431,8002.74
'26/09/14478486470473-20-4.063.2549,21587,4480.56234-8,624-3,540-1,358-13,52215.8-1,47565,289-1421,8432.82
'26/09/11498498490493-22-4.271.5538,48269,1520.56190-13,103-114-202-13,41916-51366,764-1731,9852.97
'26/09/10517523507515-8-1.533.0638,16252,3900.73196-2,510-323+115-2,71816.5+86867,277-982,1583.21
'26/09/09535535521523-8-1.512.6437,51853,7790.7198-4,399-239-352-4,99016.7+25766,409-1512,2563.4
'26/09/08527540524531+14+2.713.0976,22182,8120.92407+34,280+141+564+34,98516.9-3,26466,152+2842,4073.64
'26/09/07519525508517+21+4.233.4357,08963,4060.9295+13,693+352+610+14,65515.8-64469,416-7392,1233.06
'26/09/04490496470496+18.5+3.875.4575,11983,0020.91364+430-1,954+289-1,23515.4+36070,060-2,5422,8624.09
'26/09/03533539478478-40.5-7.8211.9123,833204,8230.6621-34,399-1,992-2,912-39,30315.4+7069,700+1,1425,4047.75
'26/09/02509524502518004.2552,91654,3800.97272+828-405+474+89816.6+8969,630+1,8664,2626.12
'26/09/01551551516518-25-4.66.4582,818118,4030.7435-38,741-1,281-2,564-42,58716.5+4,29969,541-3572,3963.45
'26/08/31546558531543+3+0.565191,07475,3922.531,039+7,647+10.8+199+7,85717.8+25965,242+1772,7534.22
'26/08/28550569531540-1-0.187.0277,04485,0340.91422-773+95.8-1,751-2,42817.4+1,01764,983-1582,5763.96
'26/08/27529555528541+24+4.645.2287,53696,1960.91476+30,134+711+2,226+33,07117.5-3,64663,966+2542,7344.27
'26/08/26510522504517+7+1.373.5361,61457,6501.07316+3,158+423-251+3,33016.4-40367,612+472,4803.67
'26/08/25491510480510+9+1.85.9966,84178,0250.86329-433-1,924-89.9-2,44716.3+3368,015-3162,4333.58
'26/08/24521538500501-27-5.117.271,72487,6790.82372-11,489+888-549-11,15016.3-2,32567,982-1422,7494.04
'26/08/21519534512528+11+2.134.2665,35464,7531.01341+6,033+242+1,078+7,35216.7-3,89470,307+1002,8914.11
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
'26/08/20498523498517+36+7.485.288,10385,6471.03453+26,278+742+203+27,22216.5-6,69274,201+1592,7913.76
'26/08/19489494480481-34-6.62.8269,15896,4150.72336-13,747+380-1,060-14,42715.6-81980,893-4872,6323.25
'26/08/18540553511515-9-1.728.0285,56691,8990.93456+2,348+743-198+2,89315.9-1,87381,712+3323,1193.82
'26/08/17520535513524+12+2.344.362,24461,4271.01327+11,963-160+92.2+11,89615.9-11483,585+1372,7873.33
'26/08/14532542501512-2-0.397.98104,565116,4260.9544-10,026+331-496-10,19215.5+1,39783,699-2112,6503.17
'26/08/13497530490514+31.5+6.538.29128,575136,2860.94660+42,741+1,778+1,755+46,27415.9-6,78382,302+1152,8613.48
'26/08/12497511480482-6.5-1.336.2493,64999,5810.94461-14,721+49.6-567-15,23914.6+2,11889,085-372,7463.08
'26/08/11492500474489-13-2.595.18114,282111,2531.03556+15,173+313-171+15,31515.3-1,88086,967-832,7833.2
'26/08/10473502473502+45+9.856.35102,645106,9370.96507+30,510+48.7+1,668+32,22614.8-2,96088,847+3202,8663.23
'26/08/07456463445457-2-0.443.9270,54870,8411321+2,148-21+365+2,49213.9-1,92991,807+112,5462.77
'26/08/06441462436459+14+3.155.96106,68194,9361.12483+9,184-251+416+9,34813.9-44893,736-1,7552,5352.7
'26/08/05469470442445+9+2.066.65144,426132,7801.09661+7,255+3,917-3,023+8,14913.7+3,55894,184-2084,2904.55
'26/08/04400436400436+39.5+9.969.08119,677109,0471.1506+24,800+1,648-87.6+26,36113.4+1,35890,626+4834,4984.96
'26/08/03374396374396+36+9.996.158,80039,3931.49229+12,889-101+723+13,51112.5+7,36789,268+1,1174,0154.5
'26/07/31360360360360+32.5+9.9108,1356,8171.1929.3-2,4830-3.19-2,48612.1+8981,901-1982,8983.54
'26/07/30326375322328-25.5-7.2115120,15495,8831.25415-667+974+181+48712.2-2,62981,812-6563,0963.78
'26/07/29378378354354-39-9.946.2456,51373,5250.77203-4,427-1,684-97.8-6,20812.2-5,67184,441-6283,7524.44
'26/07/28392400392392-43.5-9.981.6160,94177,7320.78240-5,574-1,520+489-6,60512.4-2,23990,112+2,6104,3804.86
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
'26/07/27402440387436+35+8.7313.281,19177,6471.05331+75+205+277+55612.5+3192,351+3941,7701.92
'26/07/24418434401401-25-5.877.6380,04683,6830.96333-13,346-1,841-1,794-16,98112.3+2,20992,320+3661,3761.49
'26/07/23452452415426-19.5-4.388.3189,38783,5661.07388+578-1,252+1.67-67212.7+2,29990,111-3861,0101.12
'26/07/22435446432446+40.5+103.4663,90763,8301282+7,792+2,313+389+10,49312.7-1,23687,812+4921,3961.59
'26/07/21392415389405+24+6.36.8270,57162,0771.14283-2,986+2,160+644-18112.4+3,02489,048+2649041.02
'26/07/20396406380381-14.5-3.676.4573,60271,5211.03288-6,917-166+4.05-7,07812.4+1,33086,024-3626400.74
'26/07/17400414396396-43.5-9.914.182,626106,2060.78332-8,661+250-252-8,66412.7-9,97284,694+1471,0021.18
'26/07/16463463436439-42-8.735.7285,484103,9060.82384-21,932-1,370-13.9-23,31612.9+18594,666-4048550.9
'26/07/15460490454481+33+7.378.04158,461147,9981.07751+4,850+5,422+2,493+12,76513.5+1,39294,481-2191,2591.33
'26/07/14432449416448+25+5.917.92123,273111,7491.1534-19.9+2,112+1,229+3,32013.2+5,30693,089+4351,4781.59
'26/07/13466466420423-12.5-2.8710.6130,555115,2591.13579-29,029+1,401+95.9-27,53213.2+6,50387,783+11,0431.19
'26/07/09414436412436+39.5+9.975.8185,45959,6381.43367+15,430+3,250+1,254+19,93414-1,84381,280+7941,0421.28
'26/07/08414422391396-7-1.747.6962,96068,8810.91253-2,743+93.9-309-2,95813.4-81883,123-202480.3
'26/07/07423437402403-16-3.828.3581,67086,5120.94343-3,305-542-1,783-5,63113.5-1,00383,941+2682680.32
'26/07/06427442419419+11+2.695.4962,09358,9101.05269+4,618+1,201-41.5+5,77813.7-11784,944000
'26/07/03398418392408+2.49+0.616.3961,73457,5501.07253-7,403-6,391+1,811-11,98313.6+1,61285,061000
'26/07/02385411385406-14-3.336.0664,56180,1620.81260+6,209-6,969+690-69.713.8-78083,449-2100
'26/07/01454454411420-31.4-6.969.5101,276121,9510.83435-1,966-3,896-21.4-5,88413.6-90484,229-673210.02
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
'26/06/30464464435451-0.5-0.116.51109,258102,3201.07490-18,345+749-1,164-18,76113.7+3,43185,133-1,1836940.82
'26/06/29455464439452+3.99+0.895.4677,02063,9091.21350-2,701+3,370-2,833-2,16314.2+1,51081,702+9231,8772.3
'26/06/26478496442448-27.9-5.8711.5143,165135,2621.06676-520+3,698-2,642+53714.3-4,76780,192-1999541.19
'26/06/25477481460475+33.4+7.554.85110,54990,4661.22523-10,246+15,911+173+5,83914.3-1,19984,959+391,1531.36
'26/06/24439456434442-11-2.424.84125,390109,3631.15558-20,243+13,077+15-7,15114.7-11086,158-1,1441,1141.29
'26/06/23486498453453-50.3-109.01164,236190,5590.86773-23,555+15,735-1,622-9,44215.3-12,75386,268-1342,2582.62
'26/06/22482503478503+45.4+9.95.4496,42084,7821.14480+9,626+4,046+1,856+15,52716.1+1,78099,021+2242,3922.42
'26/06/18442458426458+22.4+5.157.32180,896146,0391.24806-5,297+13,355+306+8,36315.8-28997,241+1822,1682.23
'26/06/17414436411436+12+2.825.88101,27893,5111.08432+4,146+2,241+646+7,03316+4,43497,236+1581,9882.04
'26/06/16401431395424+29.4+7.469.23170,527145,7961.17713+46,937+5,808+95.4+52,84015.8-7,50792,802+3741,8301.97
'26/06/15390398381394+21.4+5.754.68132,122101,8131.3519-6,507+1,252-187-5,44314.4+6,042100,315-351,4561.45
'26/06/12367373364373+33.9+102.6594,57371,3551.33352+25,213+944+1,632+27,78914.7-2,29894,273+4331,4911.58
'26/06/11335352324339+6.98+2.18.56101,51984,5641.2345-2,501+243-1,635-3,89313.9+1,31096,571+211,0581.1
'26/06/10350365329332-29.9-8.2610.199,76197,6461.02348-1,155+522-2,862-3,49514-3,43195,261-2211,0371.09
'26/06/09349365341362+23.4+6.927.0799,86583,3551.2351-15,642+1,825-220-14,03714+5,21998,692+131,2581.27
'26/06/08323347323338-20.4-5.696.67104,49891,8541.14351+1,871+198-321+1,74714.4+36693,473-111,2451.33
'26/06/05369373354359-34.9-8.864.68121,600130,1120.93439-11,331-332-1,013-12,67614.5-8,51593,107-2511,2561.35
'26/06/04394408391394-6.48-1.624.36115,750103,2581.12461-11,908-270-1,522-13,70014.8-1,616101,622-2101,5071.48
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
'26/06/03429429399400-17.9-4.297.27151,116147,5571.02623-14,403+965-847-14,28515.1-558103,238-1,0131,7171.66
'26/06/02400418394418+37.9+9.966.42171,632131,8591.3704+18,322+5,366+103+23,79015.6-144103,796+5092,7302.63
'26/06/01361380358380+34.4+9.946.34129,06086,0761.5487+27,016+2,178+520+29,71515.1-3,339103,940+6772,2212.14
'26/05/29346350337346+22.9+7.14.01140,976107,0921.32488+19,483+4,795+208+24,48714.2-207107,279+1201,5441.44
'26/05/28309338305323+12+3.8510.6226,715190,2391.19740+62,167+809+528+63,50513.7-7,306107,487+1871,4241.32
'26/05/27332332305311+8.47+2.89.06206,217156,3961.32662+5,747-42-1,453+4,25211.8+4,782114,793-1121,2371.08
'26/05/26300313295303+7.48+2.536.25152,949117,4371.3465+7,330-3,020+230+4,54111.6+544110,011+301,3491.23
'26/05/25294303287295-14.5-4.674.99155,863158,4660.98463-1,301-11,730-890-13,92111.4-932109,467-121,3191.2
'26/05/22299320295310+17.4+5.978.53157,819126,8351.24491-310-249+811+25211.4+2,062110,399-721,3311.21
'26/05/21291294279292+17.9+6.555.45149,827115,1131.3432-1,219-216+919-51611.4+1,977108,337+3821,4031.3
'26/05/20279284265274+0.5+0.187.1123,86895,8651.29343-1,097-2,740-2,276-6,11211.5+4,313106,360-6951,0210.96
'26/05/19291294274274-30.4-106.72118,907125,7860.95335-20,376-3,134-3,920-27,43011.5-4,872102,047-371,7161.68
'26/05/18299308286304-6.48-2.097.06117,078102,1741.15348+2,181-8,258-1,091-7,16812.1-192106,919-331,7531.64
'26/05/15329333308310-29.4-8.657.62160,442157,5391.02516-23,727-90-1,768-25,58512-5,616107,111-3791,7861.67
'26/05/14341352334340+19.9+6.235.45181,771135,1501.34630+208+3,730+867+4,80512.8+3,516112,727-1072,1651.92
'26/05/13310321302320006.07106,10396,7411.1331-5,670+3,026+307-2,33712.8+1,479109,211-852,2722.08
'26/05/12311324300320+19.9+6.647.97217,596154,6951.41681+25,572+2,842+440+28,85513-810107,732+432,3572.19
'26/05/11300300295300+26.9+9.851.82108,98776,5001.42327+17,226+3,909+1,993+23,12811.9+4,172108,542+4632,3142.13
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
'26/05/08281288259273-13-4.5310.1130,863116,3181.13359-4,298+1,797-675-3,17611.4-12,257104,370-6841,8511.77
'26/05/07292295277286+4.98+1.776.38197,356148,1751.33568+10,355+10,541+211+21,10711.6-755116,627-1872,5352.17
'26/05/06281281270281+25.4+9.944.48149,46994,2521.59420+10,297+5,845+1,678+17,82011.2+8,981117,382+5902,7222.32
'26/05/05242258242256+19.4+8.236.96207,567152,5831.36523+24,934+9,083+690+34,70711-5,351108,401+3952,1321.97
'26/05/04222236216236+21.4+9.989.28144,35490,1851.6331+28,324+183+1,469+29,97610.3+2,151113,752+8471,7371.53
'26/04/30239239214215-19.4-8.310.9125,666143,5270.88281-41,281-1,286-1,747-44,3149.27+2,492111,601-7838900.8
'26/04/29235241231234-2.49-1.054.2198,79398,1441.01234+2,179+2,079-62.9+4,19510.6-4,532109,109-981,6731.53
'26/04/28234242231237+11+4.864.86204,984148,4731.38487+9,472+3,348+122+12,94210.5-8,447113,626-891,7711.56
'26/04/27216226215226+20.4+9.955.1133,44286,1511.55297+36,559+60.1+1,964+38,58310.2+3,582122,073+1,1441,8601.52
'26/04/24209210198205-1.99-0.965.5399,65175,2171.32204-13,361-1,374-32.4-14,7679.18+2,788118,491-657160.6
'26/04/23228229203207-11-5.0211.9141,10492,5161.53304-17,424-1,331-21.8-18,7779.58+3,000115,703-2137810.68
'26/04/22218220213218-1-0.452.9571,11166,9741.06154+1,998+61.8-115+1,94510.1-4,016112,703-989940.88
'26/04/21210223209219+13+6.286.52109,82681,3281.35240+6,591+652+567+7,81010.1+3,499116,719+1691,0920.94
'26/04/20205208201206-2.99-1.433.3368,20454,5271.25140+9,127+111-587+8,6519.94-1,655113,220-429230.82
'26/04/17214216204209-3.49-1.645.6268,27559,9091.14143-1,760-2,362-215-4,3379.63+780114,875-1049650.84
'26/04/16212216208213+1.99+0.953.7852,96357,1400.93113+8,634-3,801+158+4,9929.63-2,022114,095+1021,0690.94
'26/04/15227229211211-8.47-3.868.18106,926103,7021.03235-755-2,479-3,093-6,3279.59+1,073116,117-2829670.83
'26/04/14238239219219-5.48-2.448.87161,561119,8281.35369-41,591+120-2,857-44,3299.57+2,497114,809-691,2491.09
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
'26/04/13218227214225+10.5+4.886.0597,51485,3981.14217+8,798-181+2,373+10,99110.8-1,921112,312+3451,3181.17
'26/04/10210219208214+9.97+4.885.3793,63461,0041.53201+18,152-262+1,102+18,99210.6-1,285114,233+1839730.85
'26/04/09221221203204-17.9-8.078.0790,70199,1290.91192-33,225-790-990-35,0059.97+4,683115,518-2947900.68
'26/04/08216223214222+16.9+8.254.3795,25963,5271.5209+4,348+241+916+5,50510.9-1,224110,232-5231,0950.99
'26/04/07210211202205+5.48+2.744.7473,35450,5381.45152+3,096-464+678+3,30910.7-319111,456+701,6181.45
'26/04/02216218199200-10.5-4.989119,85281,4911.47249-3,486-1,004-833-5,32310.3-534111,775+1341,5481.38
'26/04/01211212204210+12.5+6.34.03121,90869,0341.77255+1,340-2,141+1,128+32710.4+8,985112,309+591,4141.26
'26/03/31207209198198-21.9-9.985.22147,690116,3971.27299+266-10,229-681-10,64410.4-7,668103,324-311,3551.31
'26/03/30214226213220+1+0.466.15125,71779,9451.57278+4,170-172-1,144+2,85310.5-2,258110,992-921,3861.25
'26/03/27216219206219-5.98-2.665.76133,27196,1001.39285-3,949-7,434+2,357-9,02710.4-823113,250-1,0251,4781.31
'26/03/26248248224225-1-0.4410.6185,144125,7151.47442-18,515-1,723+704-19,53310.4+5,576114,073+1,1382,5032.19
'26/03/25226229218226+9.97+4.625.0897,31369,0501.41219+3,722-2,406+789+2,10511+3,078108,497+3841,3651.26
'26/03/24226226203216-6.48-2.9110.3149,699106,3741.41321+13,066-8,818-1,080+3,16810.8-2,336105,419+6289810.93
'26/03/23217229217222-11-4.75.3478,70967,3461.17175+2,698-5,220+208-2,31310.4-1,863107,755-1,4073530.33
'26/03/20264264233233-25.9-1011.7159,687155,6201.03385-33,949-3,521-3,885-41,35510.3-17,699109,618+1,2951,7601.61
'26/03/19268272259259-15.9-5.84.5384,24582,6311.02223-24,694-2,819-548-28,06111.3+2,699127,317+4654650.37
'26/03/18284288271275+4.49+1.666.26102,34282,4971.24287-3,603+590-1,755-4,76712.1+3,248124,618000
'26/03/17266284266271+9.97+3.826.88132,62193,5391.42365-2,519+3,560+1,136+2,17712.3+4,013121,370000
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
'26/03/16246261245261+23.4+9.876.7293,49171,2791.31240+11,988-2,313+2,543+12,21812.4+8,329117,357-9000
'26/03/13237245234237-1.5-0.634.3895,26769,1951.38228-12,135-2,549-394-15,07912+811109,028-3,811900.08
'26/03/12256261238239-14.5-5.718.86152,212119,1321.28378-21,459-106-5,714-27,27812.4-9,286108,217-1,8673,9013.6
'26/03/11244253239253+22.9+9.966.0690,31650,8031.78226-15,277+1,314-1,606-15,56813.1+14,460117,503-1885,7684.91
'26/03/10219230214230+20.9+107.62115,08171,9231.6258+17,183-1,053-6,041+10,08913.6-10,084103,043-7815,9565.78
'26/03/09209209209209-22.9-9.87022,14233,2780.6746.5-2,426+115-636-2,94713-887113,127+1,2446,7375.96
'26/03/06258261232232-24.4-9.5111.5161,663128,7581.26397-1,960-2,420-1,611-5,99113.1-813114,014-1,4965,4934.82
'26/03/05257257257257+22.9+9.81021,49611,6591.8455.4-619-86-847-1,55213.3-1,164114,827+3886,9896.09
'26/03/04237246230234-21.9-8.586.04106,98676,2391.4253+30,306-5,724-2,483+22,09813.5-11,009115,991-7576,6015.69
'26/03/03286287256256-28.4-1011.190,11587,9051.03240-1,219-3,448-3,092-7,75912.6-10,715127,000-4707,3585.79
'26/03/02267290267284-0.5-0.188.2353,40249,1091.09151+6,605-1,565-234+4,80612.6-1,918137,715+107,8285.68
'26/02/26289291276285-2.49-0.875.0365,83552,9491.24187+2,339-1,637-633+68.812.5-7139,633+467,8185.6
'26/02/25297297282287-9.97-3.365.0368,34078,0140.88197-9,031-1,354-573-10,95812.5-2,430139,640-2407,7725.57
'26/02/24291302285297+8.97+3.115.8894,10881,2991.16278-907+678+882+65312.6+2,346142,070-178,0125.64
'26/02/23294298286288+11+3.964.3292,66579,4811.17271-5,439+1,361-2,353-6,43112.6+112139,724+518,0295.75
'26/02/11266280264277+6.98+2.586.0991,75464,0051.43252+14,271-1,234-80.5+12,95712.6-6,440139,680+2007,9785.71
'26/02/10276280263270-3.49-1.286.3896,71784,1261.15263+651-190-2,612-2,15112.2-1,820146,120-2287,7785.32
'26/02/09282282268274+10.5+3.985.388,63479,5371.11246-12,256+1,905+106-10,24512.2+2,768147,940-618,0065.41
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
'26/02/06259277250263-11-49.64133,13191,7311.45348+18,008+128-2,819+15,31712.6-6,501145,172-2048,0675.56
'26/02/05281285268274-19.9-6.785.7688,05087,4371.01245-14,204-606-383-15,19312+4,202151,673-5688,2715.45
'26/02/04279297273294+17.4+6.318.83102,754100,4341.02295-2,635+918+159-1,55912.4+1,049147,471+6178,8395.99
'26/02/03311313264277-16.4-5.6116.8177,860157,8801.13513-706+530-707-88312.5+4,357146,422-1,8048,2215.61
'26/02/02309309293293-32.4-9.954.999,88096,8071.03300-29,461-1,113-1,454-32,02912.4+1,667142,065-25810,0257.06
'26/01/30303325303325+29.4+9.937.74127,83999,7651.28404+21,098+226+693+22,01613.4-634140,398+36910,2837.32
'26/01/29305312286296008.75128,064105,4321.21385-5,773+330-1,205-6,64812.7+426141,032-7039,9147.03
'26/01/28287299284296+19.9+7.225.23118,257105,3771.12346+13,427+634-1,158+12,90312.9-540140,606-26010,6177.55
'26/01/27282285273276-8.97-3.154.276,87662,5741.23216-6,285+474-1,186-6,99712.4-1,611141,146-50310,8777.71
'26/01/26279294274285+14.5+5.347.55112,33675,2911.49320-10,771+60.2-1,369-12,08012.6+3,456142,757+17611,3807.97
'26/01/23274282255271+4.98+1.889.94167,400107,0421.56454-16,161+2,886+1,596-11,67912.9+9,414139,301+33911,2048.04
'26/01/22269275261266+15.5+6.185.5822,55715,3271.4760.8-2,501+26.4-119-2,59413.5-888129,887-22110,8658.36
'26/01/21265266244250-20.9-7.728.0928,92720,9281.3872.8-5,289-114+330-5,07313.6-3,032130,775-31911,0868.48
'26/01/20247273247271-2.99-1.099.6427,03619,1661.4170.5-1,726-90-923-2,73913.8-1,389133,807-54711,4058.52
'26/01/19269274269274+24.9+10213,0849,8921.3235.9-454-684+1,161+22.613.8-390135,196-76211,9528.84
'26/01/16244254244249+12.5+5.264.4216,08212,2571.3140.2-427-19.4+811+36513.8-638135,586-47612,7149.38
'26/01/15235242235237+1+0.422.967,5825,0161.5118.1-572+31.4-62.7-60413.9-711136,224-21513,1909.68
'26/01/14224236224236+6.48+2.83510,5866,6941.5824.7-111+38.9+721+64913.9-1,032136,935-2813,4059.79
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
'26/01/13244244224229-8.97-3.778.5811,04011,082125.6-2,498+112-529-2,91613.9-365137,967-23413,4339.74
'26/01/12225238221238+21.4+9.897.8215,87112,0651.3236.6+2,773+7.93+543+3,32414-1,178138,332-70513,6679.88
'26/01/09232232217217-23.9-9.946.4221,09618,9731.1146.7+790+67+898+1,75513.9-5,294139,511-2,84514,37210.3
'26/01/08239246236241+0.5+0.214.1590,27253,2531.7219+8,678+1,600-1,324+8,95514-8,143144,805+76017,21711.9
'26/01/07241247229240+12.5+5.477.88166,211104,1401.6399+243+1,978+1,039+3,26013.7-3,907152,948-1,19616,45710.8
'26/01/06213228212228+20.4+9.867.45154,971115,9921.34346-2,461+2,272+604+41513.7+2,226156,855+71917,65311.3
'26/01/05210212206207+1+0.483.14114,42863,0851.81239-15,169+917+644-13,60713.8+6,978154,629-18816,93411
'26/01/02192208190206+14+7.259.07138,96193,0811.49280+18,929+2,162+441+21,53214.2-4,825147,651+74417,12211.6
'25/12/31196200189192-1.5-0.775.91115,47969,8551.65225-7,586-37.5-809-8,43313.6+215152,476-37416,37810.7
'25/12/30188199188194+5.98+3.185.84152,110107,0141.42296-6,299+23,779+2,595+20,07613.9+2,861152,261+23116,75211
'25/12/29189190184188-0.5-0.263.4472,72063,2461.15137-6,318-852+295-6,87614.1+1,410149,400-31816,52111.1
'25/12/26190191186188002.3878,41951,0341.54148-7,396-11+479-6,92814.2-3,311147,990-21316,83911.4
'25/12/24177189174188+12.5+7.088.5118,96476,8701.55218+13,561+5,027+2,500+21,08814.5+3,983151,301+1,09217,05211.3
'25/12/23180181175176-3.49-1.943.0674,67650,1131.49133-6,858+657+2,807-3,39414+222147,318-29515,96010.8
'25/12/22184185178179+5.48+3.154.3156,42785,0531.84285-4,034+3,227+459-34714.3+8,608147,096+29016,25511.1
'25/12/19176176169174+4.49+2.654.1238,43233,0191.1667-3,409-4+1,992-1,42114.4-544138,488+15715,96511.5
'25/12/18164170164169+5.48+3.343.9540,68832,9321.2468.3-3,616+273+4,681+1,33714.6+1,527139,032+21315,80811.4
'25/12/17160164158164+6.48+4.113.830,15124,4191.2349.2-367+13+3,247+2,89214.7+3,155137,505+34615,59511.3
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
'25/12/16159160154157-4.49-2.77425,04423,1351.0839.4-6,068-147-1,302-7,51614.7-541134,350-39815,24911.4
'25/12/15156162155162+0.5+0.314.3217,44915,1431.1528+1,832+5-267+1,57014.9-521134,891-4715,64711.6
'25/12/12157161157161+5.98+3.852.5626,67022,9861.1642.8+4,848-85.4+123+4,88614.9+1,330135,412-21815,69411.6
'25/12/11159159155155002.5615,16913,1681.1523.9+628-8+359+97914.7-381134,082-16315,91211.9
'25/12/10161162155155-5.98-3.74.6326,80024,0491.1142.2+2,131-115-989+1,02614.7-1,296134,463-46316,07512
'25/12/09164164158161-1.5-0.923.6727,31922,6071.2144.1+2,019+103+544+2,66614.7-2,268135,759+6316,53812.2
'25/12/08155163155163+10.5+6.864.948,69737,5721.377.9+188+458+6,610+7,25514.6+2,354138,027-1,27816,47511.9
'25/12/05150155146153+1.99+1.326.29141,03569,6202.03213+22,513+2,338+1,648+26,49814.6-10,210135,673+61417,75313.1
'25/12/04151152145151004.64135,89372,0251.89203+4,980-958+387+4,40913.8-935145,883+72717,13911.7
'25/12/03153157148151+1.5+16.69200,255101,2441.98306-19,037+1,908+800-16,32913.6+8,237146,818-48316,41211.2
'25/12/02152152144149005.35122,17159,0642.07182-3,847-3,044+1,778-5,11314.2+3,629138,581-18716,89512.2
'25/12/01147152144149+3.49+2.45.4897,81755,5351.76145+3,129+1,570+565+5,26314.3+2,576134,952+64817,08212.7
'25/11/28146149142146004.79109,49956,4491.94160-11,438-201+340-11,29914.2+3,203132,376-7416,43412.4
'25/11/27141146139146+9.47+6.964.76140,14078,5501.78201+337-2,481+2,028-11514.6+11,074129,173+1,63416,50812.8
'25/11/26142145133136-6.98-4.888.71165,57789,3321.85228+24,803-1,925-960+21,91814.6-13,389118,099-1,99014,87412.6
'25/11/25153155142143+0.5+0.359.79195,79892,8872.11290-14,538-42+3,365-11,21513.9+13,908131,488+19016,86412.8
'25/11/24141145138143+2.99+2.145177,38781,9632.16253+22,155+3,404-762+24,79714.2-5,794117,580-47416,67414.2
'25/11/21141145140140-15.5-9.973.22134,95872,8441.85191-5,658-1,729-5,663-13,05013.5-13,066123,374-1,64417,14813.9
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
'25/11/20169169144155-4.49-2.8115.6405,613212,6361.91632-28,419+463-1,591-29,54813.7+8,180136,440-1,23118,79213.8
'25/11/19156162154159-0.5-0.315.3153,62389,9241.71244+4,594+1,268-1,794+4,06814.4+248128,260-32820,02315.6
'25/11/18164167155160-5.98-3.67.21192,854102,3531.88314+6,672+2,814-2,658+6,82814.3-5,449128,012+38520,35115.9
'25/11/17169172163166+7.97+5.055.36188,655100,1731.88318+15,972+167+974+17,11214.2-4,007133,461+89919,96615
'25/11/14155161150158-4.98-3.067.03219,349130,9491.68344-5,406+3,447-3,208-5,16713.8+2,231137,468-1,05219,06713.9
'25/11/13164178156163+0.5+0.3113.5363,057210,4171.73606+8,679+2,934-1,524+10,08913.9-5,531135,237-1,12720,11914.9