≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

8046 南電 / K線圖(季)

8046 南電

日期: 09/17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
10651105-40-3.62%6.33%112011301060
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
8,13388.74億14,056579股/筆109113.97125.20.06
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)
7,95586.77億12,090658張/筆1091+20 (+1.84%)

連續漲跌: 連2漲→跌  ( -40元 / -3.62%)

財報評分: 最新49分 / 平均53分

上市指數: 46288 (439.1 / +0.96%)

新聞及公告

• 【量大強漲股整理】【AI算力新風暴】隱藏商機大解密！選股策略大公開?! (Anue鉅亨 09/15 17:42)

• 〈台股開盤〉日韓股市翻紅激勵拚回4萬6 台積電除息行情硬挺 (Anue鉅亨 09/15 09:42)

• 〈台股盤後〉金融股獨木難撑大局 量縮再跌322點失守4萬6 (Anue鉅亨 09/14 14:24)

• 3巨頭齊喊AI踩煞車！千金股2檔摜跌停　大立光失守6000元 (ETtoday新聞雲 09/14 11:14)

• 〈台股盤後〉電子股休兵量縮跌755點險守4萬6 周線收黑跌366點 (Anue鉅亨 09/11 14:12)

• TPCA：AI驅動載板升級 2026全球載板產值增3成達195.1億美元 (Anue鉅亨 09/10 11:35)

• 【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)

• PCB載板廠8月營收攻頂！欣興再闖千元大關　南電刷漲停 (ETtoday新聞雲 09/09 10:42)

• 〈台股開盤〉電子權值領軍、千金股助陣 上漲400點挑戰昨日高點 (Anue鉅亨 09/09 09:52)

• 欣興8月營收創高連5個月刷紀錄　載板4雄營收表現一次看 (ETtoday新聞雲 09/08 20:03)

• 〈台股開盤〉台積電帶權值股奮力攻堅開盤漲逾700點跳空漲站上4萬7 (Anue鉅亨 09/07 09:31)

• 〈台股盤後〉震盪走高漲693點收46551點 重返5日線周漲219點連二紅 (Anue鉅亨 09/04 14:05)

• 載板三雄落難！欣興刷「洗產地事件」低點　南電力守千元價位 (ETtoday新聞雲 09/04 11:12)

• 〈台股盤後〉尾盤急挫收跌307點失守4萬6關卡 金融、航運族群逆揚 (Anue鉅亨 09/03 14:33)

• 快訊／台股開高走低收跌307點、46k失守　台積電漲5元至2390 (ETtoday新聞雲 09/03 13:36)

• 台股開高走低PCB成重災區！　千金股南電領跌、2 檔跌停 (ETtoday新聞雲 09/03 10:24)

• 9月魔咒！四巫日9.6兆美元結算！是危機還是黃金坑？ (Anue鉅亨 09/02 13:59)

• 中東戰火油價飆高！台塑化衝上80元　南亞漲逾半根停板 (ETtoday新聞雲 09/02 10:36)

• 台塑四寶成員賺爛！南亞7月淨利暴增337倍　股價創高後翻黑 (ETtoday新聞雲 09/01 18:35)

• 載板訂單炸裂2檔漲停　欣興盤中跌幅狂縮 (ETtoday新聞雲 09/01 13:04)

• 欣興、景碩利空大不同！　載板2飆股雙雙觸跌停 (ETtoday新聞雲 08/31 11:25)

• AI算力海嘯超預期引爆！伺服器CPU爆發，點燃載板新戰局！ (Anue鉅亨 08/30 09:10)

• 〈台股盤後〉重回兆元量推漲356點站穩4萬6 周線收紅漲1107點 (Anue鉅亨 08/28 14:34)

• 記憶體雙雄卡位下周MSCI調整　南亞科創新高 (ETtoday新聞雲 08/28 10:27)

• 〈台股開盤〉兆元成交量回來了 半導體強漲吸人氣 開盤漲逾500點直接站上4.6萬 (Anue鉅亨 08/28 09:39)

• 台股49千金「守門員」揭密！4大會計師包辦47家　勤業眾信大贏家 (ETtoday新聞雲 08/28 06:00)

• 台塑集團股開趴！2檔漲停　南亞科飆新高 (ETtoday新聞雲 08/27 10:51)

• 南電受邀參加台新證券舉辦之2026年第三季投資論壇 (公告訊息 08/26 15:45)

• 〈焦點股〉AI推動高階電子材料需求強勁 南亞亮燈漲停攻上200元大關 (Anue鉅亨 08/26 12:30)

• 〈台股開盤〉回測4萬5後翻紅漲逾200點 大立光積極購地擴產勇登漲停 (Anue鉅亨 08/26 10:02)

• 〈台股盤後〉震盪近千點 台積電尾盤拉升收漲407點 收復季線站上4萬5 (Anue鉅亨 08/25 14:11)

• 〈台股盤後〉台積電穩陣腳 金融、航運股助攻 低量續漲290點重返4萬5 (Anue鉅亨 08/21 14:16)

• 〈台股開盤〉量能續縮 挫逾300點後翻紅震盪拚守季線 海運族群強漲 (Anue鉅亨 08/21 10:12)

• 美債40兆危機反成大利多？「先人指路」曝光！拉回竟是「萬佛朝中」主升訊號？ (Anue鉅亨 08/21 09:34)

• 元太攜手明典光明燈 電子紙拓展宗教場域專業 (Anue鉅亨 08/19 16:03)

• 殖利率創高免驚！台股拉回將跳更高，「這兩大優勢」的AI績優股買點出現！ (Anue鉅亨 08/19 11:41)

• 反彈結束、崩盤開始？高空缺氧量價背離！4萬6恐破季線？「電光熱」下一波噴？ (Anue鉅亨 08/19 09:26)

• 創意飆新高、欣興漲停！AI第二波行情啟動，這幾檔「低基期黑馬」你卡位了嗎？ (Anue鉅亨 08/18 08:30)

• 指數高檔遇解套賣壓，財報利多反成出貨陷阱？跟著主流資金大舉轉向卡位下半場！ (Anue鉅亨 08/17 17:48)

• 欣興吸「金」攻漲停！居成交金額第1大　景碩重返900元大關 (ETtoday新聞雲 08/17 10:54)

• 兩大資金買盤推動標普500創新高！台股欲小不易，關鍵選股清單！ (Anue鉅亨 08/17 08:30)

• 台積電董事會、MSCI台股權重三升、主計總處估今年GDP衝11.05% 本周大事回顧 (Anue鉅亨 08/15 09:40)

• 【量大強漲股整理】自動化工業展後下一波主流? (Anue鉅亨 08/14 17:20)

• 〈台股盤後〉 開高走低跌210點失守4萬6大關 周線大漲1585點連2紅 (Anue鉅亨 08/14 14:32)

• 〈焦點股〉持股南電+AI帶動電子材料獲利 南亞漲停領三寶堅挺上揚 (Anue鉅亨 08/14 12:07)

• 【量大強漲股整理】MSCI調升權重，暴賺下一波如何掌握? (Anue鉅亨 08/13 17:32)

• MSCI納成分股加持！南亞科刷歷史新高　群聯、華邦電同慶 (ETtoday新聞雲 08/13 13:25)

• 〈MSCI調整〉台股權重三升8/31收盤生效 華邦電、南電等6檔入列標準指數 (Anue鉅亨 08/13 09:46)

• MSCI季調開獎！增刪6檔8／31生效　納南亞科剔除康霈 (ETtoday新聞雲 08/13 08:50)

• 【量大強漲股整理】AI算力黑馬【麗台】⊕【宏致】⊕【英業達】+16% 輝達聯手華爾街砸5000億！AI基建最強黑馬股名單大公開?! (Anue鉅亨 08/12 17:48)

8046 南電 季Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 第3季 交易資料統計

共82季
季成交價: 1065元 (-120元/ -10.1%)成交均張: 1.35萬張/日成交均額: 157億元/日
歷季排名創高/創低連續漲跌季數歷季排名創高/創低歷季排名創高/創低
歷史次高
-
連5漲→跌
(-120元/ -10.1%)
第10高
近5季新低
歷史次高
近2季新低

* 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
1065元		3日
09/15
~09/17
5日
09/11
~09/17
10日
09/04
~09/17
1個月
08/19
~09/17
3個月
06/22
~09/17
半年
03/20
~09/17
1年
'25/09/18
~09/17
2年
'24/09/18
~09/17
3年
'23/09/19
~09/17
5年
'21/09/22
~09/17
10年
'16/09/19
~09/17
15年
'11/09/19
~09/17
20年
'06/09/18
~09/17
今年
01/02
~09/17
起算價1055107010801245874561193.5133272.546025.6105.5236241
漲跌價+10-5-15-180+191+504+871.5+932+792.5+605+1039.4+959.5+829+824
漲跌幅+0.95%-0.47%-1.39%-14.5%+21.9%+89.8%+450%+701%+291%+132%+4060%+909%+351%+342%
振幅7.11%9.81%11.1%26.1%71.3%166%632%1007%491%291%5440%1321%591%490%
成交張數2.38萬3.63萬8.77萬24.9萬93萬215萬428萬610萬699萬1,101萬2,176萬2,410萬2,716萬280萬
成交金額260億393億940億2,859億1.05兆2.01兆2.65兆2.94兆3.13兆4.38兆5.68兆5.79兆6.24兆2.26兆
週轉率3.69%5.62%13.6%38.5%144%333%662%944%1081%1705%3367%3729%4204%433%

* 週轉率 = 累計成交張數 / 目前股票發行張數 x 100%

項目：
輔助：
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
26Q356120014157921065-120-10.152.675813.58,805157-30.7+17.2-1.34-14.911.6-1.1810+0.270.575.65
26Q26156111855511185+663+1271211,21619.910,326169+29.4+11.9+0.49+41.816+2.7311.2-0.170.32.63
26Q155243.5603235522+281+117153823153,48963.4+6.65+39.2-2.02+43.811.9-3.068.52-0.950.455.27
25Q462226301223.5241+15+6.6434.31,21619.63,29253.1+3.38-9.32+1.75-4.1910.9+1.2211.6-0.841.412.1
25Q365112.5248110226+114+1021231,55523.92,87844.3+36.6+10.4+6.53+53.510.8+4.4310.4+2.242.2421.6
25Q26110311876.2112+11+10.941.41963.221983.25+10.3-5.44-1.87+3.034.57-2.335.93-0.4300
25Q155129148101101-29.5-22.6361803.272394.34-8.26+1.35+0.6-6.314.37-0.458.26-0.210.435.2
24Q462144.5144.5104130.5-12-8.4228.41362.191702.74-1.01+1.14+0.25+0.395.44-0.348.71+0.030.647.39
24Q363186198.5121142.5-43.5-23.441.72233.543635.76-15+0.98-0.91-14.95.54-3.299.05+0.170.626.79
24Q261203214.5171186-14.5-7.2321.72323.84477.33+3.17-17+2.81-11.17.46+1.0112.3+0.230.443.58
24Q156253254198200.5-51-20.322.31602.863526.29-23.5-1.6+1.22-23.98.17+1.2111.3-0.420.221.91
23Q463268272222251.5-15-5.6318.82443.875989.49+8.79-10.5-0.49-2.2610.7-1.9110.1+0.190.636.25
23Q363266.5280227266.5+2.5+0.9520.13295.2384513.4+1.82+2.15-3.44+0.539.59+2.9412+0.160.453.71
23Q259276.5313252.5264-19-6.7121.44447.521,25421.3-0.3-1.01+4.05+2.749.64-2.29.09-2.440.293.18
23Q154224291.5217283+56+24.732.84648.591,17321.7+7.25-2.46+2.9+7.699.48-0.4811.3-2.042.7224.1
22Q464183.5314.5178227+38+20.172.293714.62,24635.1-28.1+15.1+0.38-12.68.52+0.3111.8+3.134.7640.4
22Q365262308177.5189-71.5-27.450.182812.72,07131.9-6.8-4.57-0.15-11.512.5+4.4211.5+1.271.6314.2
22Q261515529260260.5-263.5-50.351.33245.311,21820+17.4-21.9-1.02-5.4713.1+2.127.04-0.240.365.1
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
22Q156579597453524-48-8.3925.22614.661,34824.1-10.6+2.87+1.02-6.6610.4-1.344.92-1.160.612.2
21Q464430631388.5572+137+31.555.74336.772,21334.6+12.6-2.11-0.19+10.312+0.816.26-0.371.7628
21Q364390.5484343435+45.5+11.736.24777.451,97030.8-7.54-4.02-0.69-12.29.9-0.795.47+0.932.1238.9
21Q261360417252389.5+35.5+1046.6672112,20036.1+17.7-1.35+0.25+16.611.1-2.126.25-0.121.1919.1
21Q155186360185354+172+94.596.21,00018.22,67348.6+1.67-4.64-0.02-38.47-1.588.38-3.721.3215.7
20Q463118194.5105182+64+54.275.81,26520.11,88830+22.3+6.55+1.34+30.28.23-1.0710+0.435.0350.1
20Q36681.2147.578118+38.7+48.887.61,62424.61,94629.5-4.74-1.02-2.74-8.54.85-5.3211.1+1.884.641.3
20Q26054.779.351.479.3+24.3+44.250.71,13218.971812-2.15+0.19+5.07+3.115.69+7.9916.4-1.972.7216.5
20Q15646.258.838.755+9.05+19.743.764511.53245.78-2.01+37.2-0.36+34.95.91-14.58.46+1.964.6955.4
19Q46450.258.445.1545.95-4.65-9.1926.25438.482864.48-7.4-8.48-1.99-17.96.68+1.822.9-2.042.7311.9
19Q36342.552.135.450.6+11.25+28.642.474911.93265.17+11.7-7.01+0.78+5.498.13+3.4921.1+2.824.7722.6
19Q2614655.229.0539.35-7.25-15.656.171811.82934.8-28.1-3.33+0.88-30.65.84+7.4317.6-0.391.9511.1
19Q1543446.7532.5546.6+12.8+37.9424588.471773.28-7.37+5.76+1.21-0.410-2.0910.2-2.32.3422.9
18Q46529.642.423.3533.8+3.75+12.563.467510.42263.48+18.1+6.87+0.34+25.311.3+2.8412.3+3.734.6437.7
18Q36427.8535.925.7530.05+2.2+7.936.42473.8677.11.21-12.9+11.1+0.47-1.428.56+0.819.45+0.90.99.57
18Q26033.9534.224.927.85-6.1-1827.490.71.5125.30.42-12+1.09-0.79-11.710.2+0.588.64-0.2100
18Q15826.1535.824.733.95+7.85+30.142.52253.8970.61.22+4.18+2.01+1.41+7.612.1+1.588.05+0.180.212.62
17Q46224.329.824.2526.1+1.8+7.4122.8931.525.30.41+5.440-0.02+5.4111.5+1.256.48+0.020.030.46
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
17Q36625.725.823.0524.3-1.35-5.2610.739.50.69.670.15-0.51+0+0.01-0.510.6+0.85.22-0.050.020.29
17Q26126.129.1524.425.65-0.25-0.9718.3520.8513.80.23+0.95+0+0.04+0.9910.8-0.464.42-0.010.071.49
17Q15724.6526.824.325.9+1.25+5.0710.152.50.9213.40.23-0.02-0.01-0.04-0.0710.7+0.434.88-0.020.081.56
16Q46425.627.322.424.65-0.95-3.7119.138.50.69.550.15-4.28-0.01+0.07-4.2210.6-1.134.45-0.060.12.13
16Q36229.3529.724.625.6-3.5-1217.528.80.477.780.13-5.16+0-0.05-5.2111.1+0.125.58+0.150.152.69
16Q26133.8533.9527.229.1-4.85-14.319.912.50.23.760.06-0.58+0.01-0.26-0.8211.9-0.665.46000
16Q15733.6535.4529.2533.95+0.4+1.1918.528.40.59.380.16+3.260+0.2+3.4612.1-1.886.12-0.6500
15Q46532.837.731.833.55+1.35+4.1918.380.41.2427.80.43+6.64-0.02+0.14+6.7611.5-0.37.99-0.220.658.14
15Q36340.8540.8521.332.2-8.45-20.848.11452.344.10.7-8.19-1.66-1.03-10.910.5-1.128.29+0.660.8710.5
15Q26151.157.339.3540.65-10.65-20.8351292.1166.21.09+11.9-1.76-0.43+9.7411.6-4.939.41-0.240.212.19
15Q15541.552.140.6551.3+9.65+23.227.51773.2181.21.48-6.61+3.25-0.73-4.089.88+3.4114.3+0.370.453.13
14Q46648.9549.73941.65-7.3-14.921.976.51.1632.30.49-7.84-0.7-1.97-10.510.8+0.3510.9-0.920.080.74
14Q36453.958.245.548.95-4.55-8.523.71933.0298.51.54+9.38-1.56+1.14+8.9712+2.210.6-0.3119.48
14Q26236.553.736.353.5+17.05+46.847.72694.341231.99+11+2.4+0.73+14.110.6-3.648.4+1.131.3215.7
14Q15637.539.534.636.45-0.85-2.2813.1891.5933.30.59+1.43-0.03-0.4+1.019.32+0.2712-0.380.191.55
13Q46538.141.3533.837.3-0.8-2.119.81281.9748.30.74-10.3-1.01+0.35-119.03+2.0711.8-0.120.574.82
13Q36439.244.8531.738.1-1.05-2.6833.61492.3256.50.88-2.77-5.92+0.29-8.410.8-0.749.71-0.380.697.12
13Q2613345.830.739.15+6.35+19.4461602.6363.41.04-0.59+6.82+0.16+6.3911-1.0810.4+0.351.0710.2
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
13Q15636.1539.332.0532.8-3.1-8.6420.280.11.4328.70.51-3.93-0.32+0.07-4.1811.2+0.8211.5-0.590.716.17
12Q46547.749.3531.535.9-11.95-2537.31432.252.20.8-6.77+0.25-0.1-6.6311.8+2.7410.7+0.551.312.1
12Q36450.656.343.447.85-2.45-4.8725.689.71.444.70.7+2.78-0.07+0.11+2.8212.7+0.928+0.430.799.93
12Q2636464.243.850.3-14.3-22.131.678.91.2541.50.66-11-0.11-0.72-11.812.2-0.097.08-0.60.375.17
12Q15861.477.560.564.6+3.1+5.0427.61452.511021.77+2.23-5.47+0.65-2.614.5+2.517.17+0.050.9613.5
11Q464819058.761.5-21.8-26.237.61061.6576.51.2+13.6-11.3-0.84+1.4113.7+1.534.67+0.480.9219.7
11Q36511011273.183.3-25.7-23.635.71422.191352.08-19.3+1.1-0.77-18.911.8+0.413.14+0.140.4313.8
11Q26188.5120.587.7109+21.3+24.337.41021.671101.81+7.92+15.6+1.7+25.214.1-1.462.73-0.290.2910.6
11Q157109.511284.687.7-20.8-19.225.371.41.2571.11.25-0.61-3.55-0.45-4.6113.5+0.064.19+0.450.5813.8
10Q466120.5127107.5108.5-12.5-10.316.11051.591201.82+10.4-7.06+0.21+3.5913.6+0.154.13-0.120.133.05
10Q365130.515499.9121-10.5-7.9841.11542.381872.88-16.5-6.02-0.43-2311.9+2.373.98+0.20.256.2
10Q263126.5147125.5131.5+5.5+4.3717.11011.61372.17-0.03+6.25+0.03+6.2514.3-1.361.62-0.130.053.1
10Q157123145117.5126+3.5+2.8622.41121.971462.56+24-8.67+0.04+15.313.9-0.192.97-0.290.185.99
09Q466112.512697.4122.5+11+9.8725.71742.641942.94-4.8+3.21-1.03-2.6310.1-0.693.17+0.020.4714.9
09Q36588.612788.6111.5+23+2643.41612.481762.71+2.77+10.6+0.56+13.910.8-1.713.86+0.280.4611.8
09Q26387.811484.188.5+1.6+1.8434.41943.081832.91+7.61-13+0.1-5.310.4+0.55.58-0.570.183.19
09Q15771.1956086.9+17.9+25.950.71863.261422.49+5.56+4.81-0.53+9.859.13+1.165.08+0.490.7514.7
08Q465100.510261.569-28.7-29.441.51161.7885.11.31-1.33-3.25+0.78-3.818.26-1.163.94+0.210.266.48
交易
季度		交易
日數		開盤最高最低收盤漲跌漲跌
(%)		振幅
(%)		成交張數成交金額法人買賣超(千張)外資
持股
(%)		融資(千張)融券(千張)券資
比
(%)
千張日均億元日均外資投信自營合計增減餘額增減餘額
08Q36415215994.997.7-54.3-35.742.21121.741522.38-0.89+1.36-0.2+0.288.45-2.425.1-0.070.040.8
08Q263147176145152+6.5+4.4721.31292.052053.26-3.22+9.7-0.53+5.958.58-2.457.52-0.10.111.42
08Q157221.5228127.5145.5-76-34.345.42123.713415.99-10.7-23-1.93-35.79.15+1.189.97-0.190.212.07
07Q465204.5243189221.5+17.5+8.5826.51942.994186.43+2.57+21.5+0.08+24.210.9-3.68.41+0.030.364.28
07Q363201.5233186.5204+3.5+1.7523.22824.476089.65+31.4+5.54+1.07+3810.9-8.3812+0.240.332.78
07Q262220228180200.5-18.5-8.4521.91873.023715.98-26.9-3.04-0.97-30.95.67+5.9120.4+0.030.10.48
07Q157228253206.5219-6-2.6720.72063.624688.21-30.2-0.53+0.73-307.16+6.8814.5-0.030.070.48
06Q463228240207225-4-1.7514.41332.112974.72-5.94-1.46-1.62-9.0212.2+7.657.65+0.10.11.33
06Q365250279203229-21.5-8.5830.31912.944607.08+11.5-4.56-1.22+5.7713.2
06Q259324373219.5250.5+0.5+0.261.42484.277313.1+51.6+10.8-2.24+60.111.2