≡
選單
Goodinfo!
台灣股市資訊網
股票一覽 
 

2009 第一銅 / K線圖(月)

2009 第一銅

日期: 11/06權證標的
成交價昨收漲跌價漲跌幅振幅開盤最高最低
32.634-1.4-4.12%6.18%3133.131
成交張數成交金額成交筆數成交均張成交均價PBRPERPEG
1,8435,948萬1,2131.52張/筆32.271.3431.350.19
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)
1,1403,948萬9511.2張/筆34.64-1.1 (-3.13%)

連續漲跌: 連4跌  ( -4.5元 / -12.13%)

財報評分: 最新36分 / 平均32分

上市指數: 39701.64 (-1873.08 / -4.51%)

新聞及公告

• 第一銅公司治理主管異動 (公告訊息 10/28 15:18)

• 第一銅研發主管異動 (公告訊息 08/25 15:46)

• 〈台股開盤〉一度跌近600點回測季線及4萬4 光通、散熱中小股成焦點 (Anue鉅亨 08/06 09:41)

• 第一銅董事會決議通過2026年第二季財務報告 (公告訊息 08/03 17:12)

• 2026年第2季財務報告董事會預計召開日期為2026年8月3日。 (公告訊息 07/24 13:32)

• 第一銅訂定現金股利配發基準日。 (公告訊息 07/01 15:58)

2009 第一銅 月Ｋ線圖

日線｜周線｜月線｜季線｜年線｜

2026年 11月 交易資料統計

共431月
月成交價: 32.6元 (-4.35元/ -11.8%)成交均張: 1,356張/日成交均額: 4,691萬元/日
歷月排名創高/創低連續漲跌月數歷月排名創高/創低歷月排名創高/創低
第70高
近15月新低
連3跌
(-8.25元/ -20.2%)
第197低
近2月新高
第153高
近2月新高

* 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
32.6元		3日
11/04
~11/06
5日
11/02
~11/06
10日
10/22
~11/06
1個月
10/08
~11/06
3個月
08/10
~11/06
半年
05/11
~11/06
1年
'25/11/07
~11/06
2年
'24/11/07
~11/06
3年
'23/11/08
~11/06
5年
'21/11/08
~11/06
10年
'16/11/07
~11/06
15年
'11/11/08
~11/06
20年
'06/11/07
~11/06
今年
01/02
~11/06
起算價35.2536.953939.939.937.940.441.429.0544.46.69.4114.0548.25
漲跌價-2.65-4.35-6.4-7.3-7.3-5.3-7.8-8.8+3.55-11.8+26+23.19+18.55-15.65
漲跌幅-7.52%-11.8%-16.4%-18.3%-18.3%-14%-19.3%-21.3%+12.2%-26.6%+394%+246%+132%-32.4%
振幅13.5%17.1%20.9%26.1%33.1%39.4%64.9%66.7%123%100%1080%757%512%54.3%
成交張數4,2856,7781.14萬2.43萬12萬29.3萬112萬210萬364萬525萬1,170萬1,201萬1,521萬73.8萬
成交金額1.44億2.35億4.08億9.28億48.1億118億510億915億1,649億2,247億5,005億5,034億5,472億334億
週轉率1.19%1.88%3.16%6.77%33.3%81.4%312%584%1011%1461%3254%3339%4229%205%

* 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
月份		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
26M11536.6537.33132.6-4.35-11.817.16.781.362.350.47-1.280+0.26-1.032.64-0.455.43-0.010.010.11
26M10194041.436.6536.95-3.05-7.6211.922.61.198.910.47+0.650-0.15+0.512.85-0.455.88-0.020.010.24
26M09204142.138.0540-0.85-2.089.9138.11.915.20.76-2.660-0.09-2.752.94-0.076.33-0.040.030.49
26M082135.644.235.3540.85+5.75+16.425.268.53.26281.33+11.10+0.07+11.13.23-0.086.4+0.050.071.08
26M072238.640.534.335.1-3.15-8.2416.228.81.3110.90.5-0.120-0.04-0.160.63-0.336.48+0.020.020.31
26M062140.0545.9537.838.25-1.15-2.9220.786.84.1336.51.74-8.250+0.11-8.140.85-0.396.82000.06
26M052037.6542.437.5539.4+1.9+5.0712.949.42.4719.60.98+2.430+0.08+2.512.48+1.817.21+000.07
26M042040.642.7537.3537.5-2.2-5.5413.633.61.6813.40.67-3.45-0.6-0.1-4.152.03+0.435.4-0.0500.06
26M032246.4547.239.539.7-6.8-14.616.640.61.8517.30.79+0.61-0.13-0.64-0.162.6-0.564.95-0.190.051.03
26M021247.848.141.946.5-3.6-7.1912.468.55.7131.12.59-0.53-0.02-1.19-1.743.16-1.65.51-0.360.244.37
26M01214857.246.650.1+1.85+3.8322295141517.17+6.91+0.69+0.85+8.462.87+0.817.34-0.690.68.23
25M122241.454.441.1548.25+8.55+21.533.434215.51607.27+1.530+0.81+2.341.42+0.616.53+0.51.2919.8
25M112041.954337.239.7-2.25-5.3613.850.72.5320.41.02+2.250-0.29+1.961.45-0.725.92+0.020.813.5
25M102041.847.638.541.95-0.35-0.8321.522911.499.34.97-2.840+0.48-2.371+1.086.64-0.540.7811.7
25M092134.644.2532.842.3+8+23.333.41235.8349.12.34-2.420+0.27-2.151.4+0.625.56+0.681.3123.6
25M082132.153631.7534.3+1.35+4.112.933.21.5811.30.54+5.680+0.05+5.731.66-0.254.93+0.450.6412.9
25M072334.4535.931.8532.95-1.3-3.811.862.72.7321.50.93-2.89-0.12+0.02-2.990.57-0.015.18+0.10.193.65
25M062132.9535.8530.734.25+1.3+3.9515.626.21.258.790.42-0.230-0.01-0.241.04+0.235.2+0.070.091.75
交易
月份		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
25M052035.1536.332.932.95-2.25-6.399.6622.71.147.840.39+0.87+0-0.19+0.680.93-0.284.96-0.050.020.34
25M04204142.1529.635.2-5.75-1430.649.72.4917.20.86+1.16+0.01-0.35+0.820.95-2.775.24-0.30.061.22
25M032141.948.7540.1540.95-2.85-6.5119.624811.81125.32-3.81+0.02-0.4-4.20.46+0.198.02+0.090.364.49
25M021936.946.73643.8+6.5+17.428.71367.1558.23.06-5.61+0+0.66-4.951.76+1.537.83+0.190.273.41
25M011536.838.734.0537.3+0.15+0.412.512.60.844.610.31+1.590-0.18+1.412.72-0.196.3-0.020.071.17
24M122239.740.2536.5537.15-2.4-6.079.3613.40.615.140.23-1.23+0-0.05-1.272.35-0.086.49-0.130.091.39
24M112139.9542.4538.839.55-0.45-1.139.1317.30.837.040.34+0.420+0.17+0.592.64-0.66.57+0.060.223.41
24M101946.7474040-6.6-14.21536.81.94160.84-2.81+0.01-0.24-3.042.61-0.037.17-0.430.162.23
24M092043.649.5538.0546.6+3.4+7.8726.675.33.7734.61.73-3.11+0.01+0.36-2.743.36+1.647.2+0.160.598.18
24M082246.547.438.643.2-2.1-4.6419.447.82.1720.30.92+9.66+0.01-0.18+9.494.35-0.345.56-0.220.437.7
24M072149.6553.544.4545.3-4.05-8.2118.360.12.8629.71.41+1.37+0.04-0.2+1.22.14-0.445.9+0.110.6511.1
24M061952.354.447.749.35-2.85-5.4612.874.53.9238.22.01-2.07+0.08-0.15-2.141.63-0.686.34-0.470.548.54
24M052248.964.145.0552.2+2.9+5.8838.644820.424511.1+3.240-0.41+2.831.92-1.287.02+0.151.0114.4
24M042039.5556.338.149.3+11.85+31.648.653426.726113.1-2.130+0.44-1.691.35+1.988.29+0.440.8610.3
24M032131.940.331.1537.45+5.7+1828.81396.6149.92.37+0.810+0.77+1.571.35+2.26.32+0.240.416.5
24M021330.833.7530.231.75+1+3.2511.516.91.35.490.42+3.30+0.14+3.441.04+0.354.12+0.040.174.18
24M012232.0533.93030.75-1.25-3.9112.228.71.39.160.42-0.570-0.15-0.720.72-0.533.77-0.080.133.5
23M122130.934.330.632+1.6+5.2612.263.53.0320.60.98-1.050+0.1-0.950.87+1.334.3+0.110.225.03
交易
月份		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
23M112228.430.7528.2530.4+2.05+7.238.8210.10.462.980.14+2.38-0.18+0.08+2.281.02-0.212.96-0.030.113.61
23M102029.529.7527.5528.35-1.05-3.577.488.860.442.560.13+0.990-0.02+0.960.79-0.183.17+0.030.144.42
23M092029.930.752929.4-0.3-1.015.8910.90.553.250.16+0.640-0.18+0.460.55-0.423.35-0.020.113.17
23M082232.237.9528.429.7-1.7-5.4130.468.33.122.21.01-2.08+0.01-0.07-2.140.35-0.773.7700.133.37
23M072131.933.3530.0531.4-0.25-0.7910.425.51.228.070.38+0.55+0.08+0.01+0.630.66+0.34.53-0.060.132.89
23M06203233.831.531.65-0.3-0.947.220.91.046.830.34+1.32+0.05-0.15+1.230.62-0.454.24-0.250.24.6
23M052232.1534.4531.1531.95-0.2-0.6210.328.41.299.260.42+0.55+0.05+0.21+0.810.61+0.24.69-0.090.459.57
23M041733.836.8531.3532.15-1.75-5.1616.248.42.8516.90.99-1.340+0.07-1.270.39-0.644.49-0.460.5412.1
23M032336.2536.2531.933.9-2-5.5712.133.41.4511.50.5-0.26-0.11-0.47-0.830.54-0.495.13-1.631.0119.6
23M021836.6538.3535.0535.9-0.65-1.789.031498.3553.06-2.18+0+0.31-1.860.53-1.045.61-0.922.6447.1
23M01133036.5529.236.55+6.65+22.224.61037.9634.22.63+0.21+0+0.48+0.691.05+1.716.65+0.633.5653.5
22M12223233.229.6529.9-1.55-4.9311.377.23.5124.41.11-1.85+0.01+0.16-1.680.67-0.884.94-0.42.9359.3
22M112227.234.426.731.45+3.95+14.4281898.5858.72.67-2.38+0.01+0.48-1.891.33+0.045.82+0.383.3357.2
22M102021.852919.5527.5+5.65+25.943.21406.9836.51.82-1.49+0.03+0.18-1.281.84+15.78+1.322.9551
22M092127.527.520.621.85-5.95-21.424.818.50.884.450.21-1.8+0-0.16-1.952.18-1.024.78-0.91.6334
22M08232829.0525.527.8-0.2-0.7112.7271.177.440.32+0.47+0-0.07+0.42.59-0.285.8-0.232.5243.5
22M072129.229.823.728-1.35-4.620.843.82.09120.57+1.67+0.04+0.18+1.892.44-0.246.08+1.272.7545.2
22M062134.534.927.429.35-4.85-14.221.924.91.197.540.36+1.40+0.12+1.522.32-2.046.33-0.431.4823.4
交易
月份		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
22M052136.937.531.4534.2-3.4-9.0416.132.11.5310.90.52+2.830-0.3+2.531.93-1.428.36+0.571.9122.8
22M041944.54736.237.6-7.05-15.824.239.32.0716.90.89+0.020-0.19-0.170.96-1.419.79+0.251.3413.6
22M032343.955.343.544.65+1.65+3.8427.431713.81576.82+0.630+0.62+1.250.92+0.5511.2+0.031.089.66
22M021542.146.14243+1+2.389.7635.82.3915.81.05-0.950+0.16-0.790.71+0.6410.6-0.471.069.91
22M011844.54641.1542-2.1-4.761190.75.0439.72.21-2.460-0.09-2.550.88-0.0710-0.131.5215.2
21M122243.445.34244.1+0.7+1.617.636.11.6415.80.72+1.230+0.09+1.321.51-1.9210.1-1.851.6516.3
21M112245.247.242.3543.4-1.8-3.9810.762.22.8328.11.28-3.320+0.03-3.281.26-0.412-2.523.529.1
21M102046.2552.441.145.2-1.8-3.83241266.359.12.95-0.25-0.06+0.42+0.111.98-0.7112.4+1.46.0248.5
21M092054.357.74647-7.7-14.121.41045.1854.32.71-7.190-0.2-7.391.82+0.0213.1+0.264.6235.3
21M082257.562.544.654.7-0.5-0.9132.42139.661185.35+7.760-0.13+7.633.8-2.5813.1+1.314.3733.3
21M072267.468.453.155.2-11.2-16.92324010.91436.49-1.57+0+0.1-1.471.67-3.9115.7-3.873.0619.5
21M062171.773.755.566.4-2.6-3.7726.471634.147222.5-7.04+0.06+1.2-5.781.98+0.3919.6-2.456.9335.4
21M052161.276.646.3569+8.5+14501,58675.598647+7.970+0.18+8.153.74+0.4219.2+3.969.3848.8
21M041931.764.731.360.5+28.8+90.910588946.842822.5+4.15-0.03-0.05+4.071.59+8.9918.8+3.445.4128.8
21M032233.0533.052931.7-0.7-2.1612.52099.5264.12.91-8.71+0+0.04-8.670.44-2.069.82-1.761.9720.1
21M021319.5361932.4+12.7+64.586.333425.789.96.92+3.620+0.37+3.992.79+4.811.9+2.513.7431.4
21M012026.533.419.719.7-6.5-24.852.331015.582.94.15-4.43+0-0.09-4.521.71-1.67.08-2.481.2317.3
20M122317.628.6515.7526.2+10.2+63.780.655123.91225.31+4.830+0.2+5.033.02+2.98.69+2.393.742.6
交易
月份		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
20M11219.38169.316+6.62+70.671.41265.9815.80.75+0.3700+0.371.45+5.745.79+1.311.3122.7
20M10198.9210.28.779.38+0.46+5.161613.50.711.30.07+0.1+0.030+0.131.34-0.310.0500.0112.8
20M09228.4811.38.28.92+0.46+5.4436.6482.184.820.22+0.280+0+0.291.31-0.180.3500.011.98
20M08217.688.467.688.46+0.64+8.189.976.110.290.490.02-0.170+0.02-0.161.24-0.140.5300.011.32
20M07238.338.757.477.82-0.41-4.9815.610.50.460.870.04-0.210+0.01-0.21.34-0.150.6600.011.05
20M06207.278.37.118.23+0.98+13.516.47.290.360.560.03+0.250+0.01+0.261.42-0.230.8200.010.86
20M05207.457.657.137.25-0.28-3.726.914.460.220.330.02-0.390+0.01-0.381.39-0.081.04+00.011.15
20M04206.327.636.267.53+1.21+19.121.75.070.250.360.02+0.270-0.01+0.261.51-0.21.1200.010.62
20M03228.58.715.356.32-2.25-26.339.224.81.131.530.07-18.20-0.02-18.31.4401.33+0.010.010.68
20M02198.688.98.238.57-0.13-1.497.73.430.180.30.02-0.350-0.02-0.376.6-0.091.33000
20M01159.69.728.68.7-0.89-9.2811.73.050.20.280.02+0.0500+0.046.7-0.121.42000
19M12229.279.89.029.59+0.4+4.358.495.960.270.560.03+0.130+0.01+0.146.7+0.061.54-0.0100
19M11219.49.799.189.19-0.25-2.656.463.540.170.330.02-0.0800-0.086.67-0.241.49+00.010.94
19M10219.69.869.379.44-0.11-1.155.132.660.130.250.01+0.0900+0.096.7-0.351.7200.010.75
19M091910.110.19.559.55-0.6-5.915.422.80.150.280.01+0.2200+0.226.71-0.132.07+0.010.010.63
19M082110.310.39.3410.15-0.15-1.469.325.030.240.490.02-0.220+0-0.226.65-0.452.2000
19M072310.510.751010.3-0.2-1.97.146.80.30.70.03-0.2500-0.256.71-0.112.65-0.0100.04
19M061910.0510.59.9410.5+0.45+4.485.576.060.320.620.03+0.190-0.04+0.166.77-0.292.76+0.010.010.4
交易
月份		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
19M052210.310.49.8710.05-0.3-2.95.126.940.320.70.03+0.610+0.04+0.656.62-0.153.05-0.0200.03
19M042010.4511.1510.1510.35+0.1+0.989.7613.50.671.430.07-0.040+0.07+0.036.42+0.143.21+0.010.020.72
19M0320111110.0510.25-0.65-5.968.7212.20.611.280.06-0.5500-0.556.41-0.063.06-0.040.010.46
19M02139.9811.559.610.9+0.96+9.6619.615.81.211.690.13-0.330+0.04-0.296.53+0.873.12+0.050.051.73
19M01211010.19.539.94-0.06-0.65.74.210.20.410.02+0.20+0.01+0.216.64-0.672.26+000.22
18M12219.5109.3310+0.5+5.267.055.180.250.50.02+0.60-0.01+0.596.66-0.392.93000.1
18M11229.039.5399.5+0.5+5.565.893.730.170.350.02+0.470-0.08+0.396.52-0.553.31+000.09
18M102210.510.68.59-1.4-13.520.29.150.420.860.04-0.450-0.01-0.466.45-2.13.86-0.0100.05
18M091910.110.59.9110.4+0.25+2.465.816.840.360.70.04+0.2-0.090+0.126.64-0.435.9600.020.27
18M082310.610.759.9710.15-0.4-3.797.397.610.330.780.03+0.260-0.01+0.246.51-1.416.4-0.010.020.25
18M072210.611.059.910.550010.914.20.651.480.07-0.47+0.060-0.426.49+0.097.81+0.020.020.28
18M062010.7511.910.510.55-0.25-2.311321.31.072.40.12+0.48+0.03+0.02+0.526.47-0.247.72000.04
18M052211.311.9510.6510.8-0.5-4.4211.518.80.852.120.1-0.360-0.01-0.386.33-0.477.96+000.06
18M041811.3512.8511.111.3-0.15-1.3115.340.82.264.870.27-0.210+0.01-0.26.35+0.748.43-0.2100.04
18M032311.9512.9510.811.45-0.65-5.3717.834.31.494.080.18+0.6700+0.676.55+0.37.68-0.130.212.75
18M021312.913.410.312.1-0.8-6.22438.72.984.640.36+0.030-0.01+0.026.44-2.477.38+0.120.344.59
18M012214.2514.9512.112.9-0.95-6.8620.623110.532.41.47-4.530-1.37-5.96.4+2.329.87-0.740.222.27
17M122110.8513.8510.2513.85+3.1+28.833.571.33.48.970.43+2.650+0.09+2.757.41+5.927.55+0.960.9712.8
交易
月份		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
17M112210.611.1510.410.75+0.15+1.427.0817.80.811.920.09-0.0800-0.086.64+1.631.63+000.25
17M101910.0511.359.9610.6+0.55+5.4713.8160.841.710.09-0.150+0.27+0.126.6600000
17M092211.1511.39.910.05-0.95-8.6412.7150.681.590.07-0.320+0-0.326.700000
17M08231111.610.2511+0.25+2.3312.638.81.694.30.19+0.260-0.61-0.356.7900000
17M07219.5811.758.9710.75+1.35+14.429.634.41.643.650.17+0.090-0.03+0.066.7200000
17M06238.7910.28.59.4+0.62+7.0619.416.60.721.550.07-0.120+0.03-0.096.700000
17M05209.19.158.118.78-0.28-3.0911.56.170.310.540.03+0.010+0.24+0.266.7300000
17M041810.0510.38.759.06-1.39-13.314.89.610.530.90.05-0.32-0.09+0.36-0.066.7300000
17M032311.7512.89.8810.45-1.1-9.5225.341.51.814.630.2+0.5-1.11+1+0.396.8200000
17M02187.8512.17.811.55+3.78+48.655.380.34.468.320.46-0.03+1.20+1.176.68-0.050000
17M01167.337.997.37.77+0.44+69.414.590.290.350.02-0.030-0.01-0.046.68-0.080.05000
16M12227.838.037.317.33-0.52-6.629.175.590.250.430.02-0.10+0-0.16.6900.13000
16M11226.778.636.567.85+1.08+1630.6291.322.320.11+0.040+0+0.046.72-0.080.14000
16M10206.657.16.426.77+0.13+1.9610.22.870.140.190.01-0.100-0.16.71-0.020.21000
16M09196.526.726.486.64+0.1+1.533.671.590.080.110.01-0.2400-0.246.74-0.010.24000
16M08236.566.836.246.54-0.14-2.18.831.660.070.110-0.10-0.02-0.126.81-0.010.25000
16M07206.557.166.476.68+0.13+1.9810.52.380.120.160.01-0.010+0.02+0.016.83-0.020.26000
16M06216.456.686.316.55+0.1+1.555.741.330.060.090-0.0200-0.026.84-0.020.27000
交易
月份		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
16M05217.067.186.366.45-0.62-8.7711.61.620.080.110.01-0.1100-0.116.84-0.030.3000
16M04197.157.576.87.070010.93.80.20.270.01-0.2200-0.226.87-0.020.32000
16M03237.028.896.957.07+0.07+127.714.30.621.160.05-0.100-0.16.93-0.080.34000
16M02136.237.266.187+0.68+10.817.11.710.130.120.01-0.1400-0.146.96-0.890.42000
16M01216.636.676.166.32-0.43-6.377.561.710.080.110.01-0.2900-0.297-0.251.3000
15M12236.56.996.46.75+0.21+3.219.021.190.050.080-0.150+0-0.157.08-0.021.55000
15M11217.357.566.426.54-0.81-1115.51.060.050.070-0.0300-0.037.12-0.031.57000
15M10217.218.297.17.35+0.14+1.9416.53.130.150.240.01-0.160-0.01-0.177.13-0.141.6000
15M09206.287.856.217.21+0.93+14.826.12.290.110.160.01-0.320-0.01-0.347.18-0.111.73000
15M08217.577.75.496.28-1.34-17.6292.410.110.160.01-0.4500-0.457.27-0.271.84000
15M07228.88.857.527.62-1.08-12.415.31.890.090.160.01-0.210+0.01-0.27.39+0.052.11000
15M06219.39.58.578.7-0.78-8.239.811.820.090.160.01-0.6200-0.627.45-0.022.06+000.1
15M052010.0510.259.189.48-0.57-5.6710.62.930.150.280.01+0.040-0.02+0.037.62-0.122.08+000.05
15M04209.8110.19.8110.05+0.22+2.242.953.020.150.30.02+0.380+0.01+0.397.61-0.222.2000
15M03229.829.929.659.83+0.02+0.22.751.840.080.180.01-0.020+0.01-0.017.5+0.012.42-0.0100
15M02139.819.939.719.81+0.03+0.312.250.840.060.080.01-0.01-0.010-0.027.51-0.092.4100.010.42
15M01201010.059.789.78-0.27-2.692.691.830.090.180.01-0.2100-0.217.51-0.182.500.010.4
14M12241010.159.8510.05-0.05-0.52.971.770.070.180.01-0.2+0.01+0-0.197.57-0.552.6800.010.37
交易
月份		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
14M112010.2510.49.9310.1-0.25-2.424.5420.10.20.01-0.500-0.57.62+0.053.2300.010.31
14M102210.6510.81010.35-0.35-3.277.482.80.130.290.01-0.530-0.01-0.547.76-0.123.18-0.020.010.41
14M092110.810.9510.510.7-0.05-0.474.194.280.20.460.02+0.2200+0.227.91-0.463.300.041.09
14M082110.2511.4510.1510.75+0.45+4.3712.610.40.491.130.05+0.310-0.03+0.287.85+1.253.7600.040.96
14M072210.410.459.8710.3-0.1-0.965.586.60.30.670.03+0.190+0.03+0.227.76-0.032.51+0.040.041.43
14M062010.5510.610.3510.4-0.15-1.422.373.440.170.360.02+0.550+0.01+0.567.71-0.532.54-0.0100
14M052110.5510.8510.310.55005.213.710.180.390.02+0.120+0+0.127.56-0.133.08+00.010.2
14M042110.9511.610.210.55-0.45-4.0912.710.90.521.210.06-0.280+0-0.287.53+0.163.2000.03
14M032110.951110.1511007.734.240.20.450.02+0.130-0.01+0.117.61-0.363.04-0.0100.1
14M021710.2511.510.2511+0.5+4.7611.96.40.380.710.04-0.010+0-0.017.59+0.33.4+00.020.47
14M011811.4511.710.3510.5-0.9-7.8911.86.60.370.740.04+0.110+0.01+0.127.59+0.323.09-0.010.010.45
13M122210.0511.69.911.4+1.4+1417160.731.760.08-0.0200-0.027.56+0.792.77+0.020.020.79
13M11219.2810.29.2810+0.45+4.719.638.280.390.810.04+0.090+0+0.097.55-0.671.98+00.010.3
13M102299.578.959.55+0.51+5.646.865.350.240.490.02+000+07.52+0.192.65000.15
13M09209.019.278.969.04+0.03+0.333.442.720.140.250.01-0.0400-0.047.52+0.142.46+000.16
13M08219.289.488.979.01-0.27-2.915.52.610.120.240.01-0.010-0.02-0.037.53+0.022.32000.09
13M07239.749.849.169.28-0.46-4.726.983.460.150.320.01-0.030+0.0307.53-0.012.3-0.0200.09
13M06199.169.748.729.74+0.49+5.3116.240.330.580.03-0.08-0.080-0.167.54-0.52.31+0.010.020.87
交易
月份		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
13M052299.798.99.25+0.22+2.449.865.670.260.530.02-0.02-0.01+0-0.037.56+0.232.81+0.010.010.21
13M04209.49.48.79.03-0.35-3.737.462.930.150.260.01-0.26-0.01+0-0.267.57-0.012.58-0.0200
13M03219.379.68.89.38+0.02+0.218.555.690.270.520.02-0.4-0.01-0.01-0.437.65-0.242.59+0.010.020.77
13M021310.1510.159.39.36-0.69-6.878.463.130.240.30.02-0.220+0.01-0.27.78-0.562.83+00.010.32
13M012211.6129.6110.05-1.05-9.4621.59.960.451.070.05+0.1-0.05-0.03+0.027.84-0.183.39-0.0600.15
12M122110.0511.29.8611.1+1.1+1113.411.70.561.250.06+0.59-0.01+0.02+0.67.81+1.713.57+00.061.82
12M112210.110.19.7100047.220.330.710.03+0.19+0.17+0+0.377.65-0.331.86-0.060.063.44
12M10229.910.19.510+0.1+1.016.0617.90.811.740.08+0.5100+0.517.6-1.022.19-0.110.125.72
12M09207.59.97.439.9+2.37+31.532.824.21.212.150.11-0.110+0-0.117.45+03.21+0.230.237.26
12M08227.047.87.037.53+0.49+6.9610.95.880.270.440.02-0.010+0.01+07.48-0.013.21+000.06
12M07227.27.296.97.04-0.09-1.265.472.820.130.20.01+000+07.48-0.233.22000.03
12M06217.37.326.97.13-0.18-2.465.752.890.140.210.01-0.020+0-0.017.48-0.223.44000.03
12M05228.198.247.27.31-0.79-9.7512.84.340.20.330.02-0.590-0.01-0.67.48+0.083.66-0.0100.03
12M04208.78.97.88.1-0.6-6.912.65.120.260.420.02-0.10-0.03-0.147.63-0.533.58+0.010.010.34
12M032310.210.358.48.7-1.5-14.719.18.040.350.770.03+0.42-0.12+0.02+0.327.66-0.84.11-0.0100.05
12M02208.7510.48.7510.2+1.48+1718.913.40.671.320.07-0.03-0.02+0.01-0.047.55+04.9+00.010.24
12M01158.18.778.18.72+0.49+5.958.143.390.230.280.02-0.45-0.01-0.01-0.477.54+0.064.9+0.010.010.16
11M12228.058.57.458.23+0.3+3.7813.24.170.190.330.02+0.18+0.06+0+0.247.67-0.54.85000.04
交易
月份		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
11M11229.49.537.87.93-1.5-15.918.36.910.310.610.03+0.29+00+0.297.62-0.825.35-0.0100.04
11M10209.59.658.869.43-0.19-1.988.219.530.480.890.04-1.06+0+0.02-1.047.54-0.526.18-0.030.020.26
11M092111119.59.62-1.23-11.313.85.970.280.620.03-0.44-0.010-0.457.84-1.16.7+0.040.040.63
11M082312.713.1510.2510.85-1.75-13.92316.50.721.90.08-0.78-0.02-0.02-0.827.97-1.627.8-0.0100.06
11M072113.8514.112.612.6-1.2-8.710.914.90.712.020.1+0.5+0-0.02+0.488.17-0.649.42+0.010.020.2
11M0621141413.4513.8-0.1-0.723.966.780.320.930.04+0.18-0.020+0.168.04-0.1510.1-0.020.010.06
11M052114.214.313.613.9-0.35-2.464.9110.80.511.50.07+0.1-0.33+0-0.237.98-1.0910.2+0.030.030.3
11M041914.214.713.8514.25+0.05+0.355.9922.41.183.190.17+0.61+0.02+0.03+0.667.96-1.511.3-0.0500.04
11M032313.414.312.5514.2+0.85+6.3713.120.20.882.740.12+0.07+0.42+0.01+0.497.79-1.7612.8+0.020.050.39
11M021414.515.213.213.35-0.65-4.6414.338.62.765.570.4-0.0500-0.057.77-5.2314.5+0.020.030.18
11M012014.6515.713.6514-0.5-3.4514.152.32.617.710.39-0.6400-0.647.78+0.9419.8-0.0400.03
10M122313.514.8513.514.5+1+7.411057.82.518.340.36+0.70-0.03+0.687.96+1.8618.9+0.040.050.24
10M112214.114.913.113.5-0.55-3.9112.832.71.494.630.21+0.860+0.03+0.97.77-0.6617-0.0100.01
10M102114.7515.213.714.05-0.25-1.7510.566.53.179.680.46-0.94-0.020-0.977.53+2.3717.7-0.010.010.07
10M092113.214.7512.9514.3+1.4+10.91473.23.4910.30.49-0.03-0.11-0.01-0.157.79+1.4515.3+0.020.020.16
10M082213.714.2512.812.9-0.65-4.810.744.92.046.160.28+1.38-0.01-0.01+1.367.8-213.9000.04
10M072212.613.812.513.55+0.9+7.1110.3371.684.910.22+0.640+0.01+0.657.39+1.9415.9-0.010.010.06
10M062113.0513.3512.1512.65-0.4-3.079.227.61.313.520.17+0.02-2.14-0.04-2.167.21+0.5213.9-0.010.020.15
交易
月份		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
10M05211515.2512.213.05-2.05-13.620.232.51.554.470.21-0.03-0.22-0.09-0.347.21-3.1913.4-0.010.030.22
10M042115.151714.6515.1-0.05-0.3315.51517.224.11.15+1.24-0.07+0.02+1.197.22+0.4716.6-0.240.040.25
10M032315.4516.4514.615.15+0.7+4.8412.81104.78170.74+0.36+0.86+0+1.236.87+4.2416.1-0.340.281.74
10M021413.4515.112.5514.45+1+7.431950.83.637.110.51-0.96+1.13+0.07+0.246.77+0.2511.9+0.40.625.24
10M012013.615.8513.113.45+0.3+2.2820.91346.7119.60.98-0.51-0.32+0.01-0.827.04+2.912+0.140.231.9
09M122312.6513.451213.15+0.75+6.0511.774.73.259.450.41+0.58+0.910+1.497.18+6.989.09+0.080.090.98
09M112111.312.711.0512.4+1.1+9.7314.6854.059.950.47-0.120-0.44-0.567.02+1.152.1100.010.47
09M10229.4811.39.2611.3+1.97+21.121.969.83.177.180.33+1.30+0.46+1.767.05-0.350.9600.011.04
09M09229.2510.159.159.33+0.11+1.1910.837.71.713.610.16+0.66-0.16+0+0.496.69-0.151.3100.010.77
09M08208.7210.48.69.22+0.69+8.0921.179.73.997.550.38-0.24+0.01-0.06-0.296.51-1.171.4600.010.69
09M07237.558.87.478.53+0.98+1317.629.91.32.430.11+0.25-0.02+0.04+0.276.57-0.632.63-0.020.010.53
09M06238.979.257.227.55-1.13-1323.442.81.863.620.16-0.54+0.06+0.01-0.466.51-4.83.26-0.080.030.95
09M05187.38.977.38.68+1.45+20.123.161.73.435.140.29+0.48+0.12-0.03+0.566.66+1.28.06+0.080.111.39
09M04227.299.356.687.23+0.22+3.1438.181.23.696.710.3+0.16-2.31+0.04-2.16.52-0.46.86-0.020.040.54
09M03225.127.8757.01+1.85+35.955.654.82.493.830.17+0.18+2.31+0.01+2.496.48+2.827.26+0.050.050.72
09M022055.6855.16+0.09+1.7813.46.540.330.350.02-0.02-0.320-0.356.43+04.4400.010.13
09M01155.765.025.07-0.44-7.9917.8100.670.550.04-0.05-0.420-0.476.44+0.294.44-0.010.010.18
08M12235.355.744.925.51+0.28+5.3515.712.50.540.680.03-0.06+0.320+0.266.45+0.344.16+0.020.020.46
交易
月份		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
08M11205.986.14.655.23-0.58-9.98258.820.440.490.02+0.03+0.27+0+0.316.47-0.363.81000
08M10226.36.84.635.81-0.46-7.3434.6100.450.570.03-0.16+0.15-0.01-0.026.46-0.954.17000
08M09218.818.855.586.27-2.54-28.837.115.20.721.030.05-0.150-0.08-0.226.5-4.615.12+000.06
08M08219.19.288.558.81-0.44-4.767.898.660.410.770.04-0.240+0-0.246.54-0.239.73000
08M072211.511.758.59.25-3.55-27.725.418.10.821.850.08-0.270+0.01-0.266.61-2.879.96+000.03
08M062113.0513.3511.912.8-0.25-1.9211.121.11.012.70.13-0.090+0-0.086.68-3.8712.8-0.1100
08M052113.91512.913.05-0.85-6.1215.172.73.4610.20.49-0.16-0.34+0.04-0.466.71-1.4316.7+0.060.110.67
08M042114.415.513.513.9-0.3-2.1114.198.34.6814.10.67-0.23-0.04+0.02-0.256.75+2.118.1-0.690.050.29
08M03211314.212.214.2+0.95+7.1715.153.62.557.090.34+1.91+0.06-0.31+1.666.81-2.1916+0.680.744.61
08M021411.4513.411.1513.25+1.9+16.719.843.13.085.370.38+0.07-0.09+0.27+0.256.28+1.4318.2+0.030.060.32
08M012211.612.1510.611.35-0.2-1.7313.424.81.132.850.13+0.1-0.06+0.05+0.096.26-1.1616.7-0.010.020.14
07M12211313.110.311.55-1.3-10.121.817.30.822.010.1+0.36+0.18-0.01+0.536.23-2.5317.9+0.020.040.2
07M112213.914.312.0512.85-0.85-6.216.4331.54.440.2-0.07+0.11-0.02+0.036.13-1.220.4-0.010.020.08
07M102214.8515.113.313.7-1.1-7.4312.232.81.494.670.21+0.22+0.18+0.01+0.46.15-2.2821.6-0.060.020.11
07M091813.615.112.7514.8+1.3+9.6317.436.125.120.28+0.040+0.02+0.066.09+1.7723.9+00.090.37
07M08231515.0511.913.5-1.4-9.421.137.91.655.090.22-2.650-0.02-2.676.08+0.5722.1-0.090.080.38
07M072216.2518.0514.514.9-1.3-8.0221.91245.6420.80.94+0.530-0.14+0.396.82-1.7421.5+0.110.180.82
07M062015.616.5515.4516.2+0.6+3.857.0557.92.99.290.46+0.010+0.11+0.126.67+0.823.4-0.060.060.27
交易
月份		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
07M052216.0516.9515.215.6-0.45-2.810.947.72.177.640.35+3.07-0.9-0.17+26.66-3.4322.6+0.070.120.52
07M04201618.415.8516.05+0.25+1.5816.11738.6329.51.48-0.52+0.6+0.02+0.15.81-9.6726-0.390.050.19
07M03231516.214.3515.8+0.2+1.2811.91004.3615.50.67+0.45-4.3-0.01-3.865.95+3.3435.7-0.220.441.24
07M021214.4516.414.115.6+1.15+7.9615.950.54.217.650.64+0.32-1.4-0.14-1.235.83+2.9532.3-0.040.662.04
07M012216.618.8514.114.45-2-12.228.91968.9132.81.49-0.51+5.2-1.7+2.995.74+0.2229.5-0.590.72.38
06M122114.1516.6514.1516.45+2.3+16.317.71758.3527.21.3+0.42+0.8+2.06+3.275.88-3.0529.2+0.71.294.4
06M112213.9514.713.4514.15+0.25+1.88.991155.2116.20.74-0.040-0.16-0.25.77-7.6232.3-0.160.591.84