| |
| 上市 加權指數 大盤落點：過高 資料日期: 08/05 | | 指數 | 開盤價 | 最高價 | 最低價 | 昨收 | | 17603.12 | - | - | - | 17623.89 | | 漲跌 | 漲跌幅 | 融資餘額 | 融券餘額 | | | -20.77 | -0.12% | 2,936.19 億 | 438,253 張 | | | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | | 9,263,945 | 3,808.76 億 | 2,601,084 | 3.6 張/筆 | 14.6 萬/筆 | 連漲連跌統計: 連3漲→跌 ( -20.77點 / -0.12%) | | | | | |
| |
| 加權指數: 17603.12 (-20.77 / -0.12%) | 成交金額: 3,808.76億元 | 指數
歷史排名 | 指數
創高/創低 | 跌點
歷史排名 | 跌幅
歷史排名 | 連續漲跌日數 | 成交額
歷史排名 | 成交額
創高/創低 | 第16高 | 近2日新低 | 第3252高 | 第3866高 | 連3漲→跌 (-20.77 / -0.12%) | 第92高 | 近2日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 | 3日 08/03~08/05 | 5日 07/30~08/05 | 10日 07/23~08/05 | 一個月 07/07~08/05 | 三個月 05/07~08/05 | | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | | +99.84 | +0.57% | 1.03% | +200.31 | +1.15% | 2.33% | +30.79 | +0.18% | 4.43% | -309.95 | -1.73% | 6.37% | +608.76 | +3.58% | 16.9% | | 半年 02/05~08/05 | 一年 20'08/06~08/05 | 二年 19'08/07~08/05 | 三年 18'08/07~08/05 | 五年 16'08/08~08/05 | | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | | +1896.9 | +12.1% | 18.3% | +4800.82 | +37.5% | 46% | +7208.37 | +69.3% | 91.5% | +6579.02 | +59.7% | 86.3% | +8511 | +93.6% | 105% | | 十年 11'08/08~08/05 | 十五年 06'08/07~08/05 | 二十年 01'08/06~08/05 | 今年 01/04~08/05 | | | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | 漲跌點 | 漲跌幅 | 振幅 | | | | | +9749.99 | +124% | 145% | +11160.51 | +173% | 219% | +13072.44 | +289% | 323% | +2870.59 | +19.5% | 22.5% | | | |
交易
日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌
(%) | 振幅
(%) | 成交
(億元) | 成交
均張 | 法人買賣超 (億元) | 融資 (億元) | 融券 (萬張) | | 外資 | 投信 | 自營 | 合計 | 餘額 | 增減 | 餘額 | 增減 | | 08/05 | | | | 17603.12 | -20.77 | -0.12 | | 3,809 | 3.6 | +43.9 | -16.5 | +2.7 | +30 | | | | | | 08/04 | 17588.64 | 17636.11 | 17557.18 | 17623.89 | +70.13 | +0.4 | 0.45 | 3,791 | 3.4 | +106.2 | -28 | +20.3 | +98.5 | 2936.2 | +6.3 | 43.8 | +2.4 | | 08/03 | 17489.12 | 17553.76 | 17456.2 | 17553.76 | +50.48 | +0.29 | 0.56 | 3,903 | 3.2 | +9.5 | -4.1 | +10.1 | +15.4 | 2929.9 | +10.2 | 41.4 | +0.3 | | 08/02 | 17256.61 | 17503.28 | 17231.22 | 17503.28 | +255.87 | +1.48 | 1.58 | 4,402 | 3.3 | +245.7 | -8 | +36.6 | +274.3 | 2919.7 | +5 | 41 | +0.8 | | 07/30 | 17414.77 | 17429.01 | 17237.67 | 17247.41 | -155.4 | -0.89 | 1.1 | 5,457 | 3.1 | -173.6 | -1 | -1.8 | -176.4 | 2914.7 | -1.4 | 40.2 | +0.8 | | 07/29 | 17216.58 | 17402.81 | 17190.48 | 17402.81 | +267.59 | +1.56 | 1.24 | 4,740 | 3.2 | +191.5 | +12.7 | +21 | +225.1 | 2916 | +20.8 | 39.4 | +6.7 | | 07/28 | 17252.87 | 17252.87 | 16893.7 | 17135.22 | -134.65 | -0.78 | 2.08 | 5,614 | 3 | -220.2 | -8.6 | -6 | -234.7 | 2895.2 | -70.7 | 32.8 | -1.4 | | 07/27 | 17394.77 | 17459.35 | 17264.5 | 17269.87 | -133.69 | -0.77 | 1.12 | 5,098 | 2.9 | -35.8 | -9.6 | -1 | -46.3 | 2965.7 | -14.5 | 34.2 | -1.4 | | 07/26 | 17554.93 | 17637.36 | 17403.56 | 17403.56 | -169.36 | -0.96 | 1.33 | 4,626 | 3.1 | -177.6 | -5.7 | -19.9 | -203.2 | 2980.2 | +15.6 | 35.6 | -0.6 | | 07/23 | 17603.95 | 17672.6 | 17511.86 | 17572.92 | +0.59 | 0 | 0.91 | 5,685 | 3 | +25.3 | +5.4 | +5.1 | +35.9 | 2964.6 | +19.1 | 36.1 | -0.7 | | 07/22 | 17482.81 | 17667.38 | 17482.81 | 17572.33 | +113.54 | +0.65 | 1.06 | 5,891 | 3 | +359.5 | +21.1 | +6.2 | +386.6 | 2946.2 | +8.5 | 36.8 | -1.3 | | 07/21 | 17593.6 | 17707.56 | 17352.24 | 17458.79 | -69.95 | -0.4 | 2.03 | 6,209 | 2.8 | -159 | -20.4 | -22.9 | -202.3 | 2937.7 | -18.4 | 38.1 | -0.6 | | 07/20 | 17724.92 | 17724.92 | 17500.69 | 17528.74 | -260.51 | -1.46 | 1.26 | 4,748 | 2.9 | -255.5 | -14.3 | -83.8 | -353.8 | 2956.2 | -43.1 | 38.7 | -3 | | 07/19 | 17854.35 | 17854.35 | 17708.15 | 17789.25 | -106 | -0.59 | 0.82 | 4,723 | 3.1 | -424.1 | -8.7 | -15.2 | -447.9 | 2999.3 | +42.4 | 41.7 | +0.6 | | 07/16 | 17839.58 | 17926.38 | 17779.61 | 17895.25 | -138.94 | -0.77 | 0.81 | 5,802 | 3 | -225.6 | -1.9 | -40.7 | -268 | 2956.9 | -7.9 | 41 | +1.1 | | 07/15 | 17878.78 | 18034.19 | 17878.78 | 18034.19 | +188.44 | +1.06 | 0.87 | 4,585 | 3.2 | +164.2 | -18.2 | +20.9 | +167 | 2964.9 | +52.4 | 39.9 | +1.5 | | 07/14 | 17892.51 | 17940.86 | 17716.44 | 17845.75 | -1.77 | -0.01 | 1.26 | 5,779 | 2.9 | +153.1 | -32.2 | -3.7 | +117.2 | 2912.5 | -21 | 38.4 | -4 | | 07/13 | 17931.47 | 18018.04 | 17786.76 | 17847.52 | +33.19 | +0.19 | 1.3 | 6,628 | 2.9 | +231.7 | +5.6 | +21.4 | +258.6 | 2933.5 | -59 | 42.4 | -0.6 | 交易
日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌
(%) | 振幅
(%) | 成交
(億元) | 成交
均張 | 法人買賣超 (億元) | 融資 (億元) | 融券 (萬張) | | 外資 | 投信 | 自營 | 合計 | 餘額 | 增減 | 餘額 | 增減 | | 07/12 | 17843.3 | 17947.9 | 17759.9 | 17814.33 | +152.85 | +0.87 | 1.06 | 5,588 | 3 | +154.6 | -30.4 | +25.5 | +149.8 | 2992.5 | +37.9 | 43 | +0.1 | | 07/09 | 17778.12 | 17778.12 | 17597.46 | 17661.48 | -204.61 | -1.15 | 1.01 | 5,501 | 3 | -411.4 | -5.1 | -47.1 | -463.7 | 2954.6 | -38.9 | 42.9 | -2.5 | | 07/08 | 17880.9 | 17935.11 | 17742.08 | 17866.09 | +15.4 | +0.09 | 1.08 | 6,433 | 3.1 | -38.1 | -14 | -10.7 | -62.8 | 2993.5 | +38.1 | 45.4 | +0.6 | | 07/07 | 17901.25 | 17933.62 | 17756.82 | 17850.69 | -62.38 | -0.35 | 0.99 | 5,916 | 2.9 | -116.9 | -13.2 | -7.8 | -137.9 | 2955.4 | -31 | 44.8 | -1 | | 07/06 | 17929.22 | 18008.37 | 17895.78 | 17913.07 | -6.26 | -0.03 | 0.63 | 6,067 | 2.9 | +1.3 | -2.9 | -31.1 | -32.8 | 2986.3 | +5.7 | 45.8 | -1 | | 07/05 | 17783.8 | 17945.52 | 17783.8 | 17919.33 | +209.18 | +1.18 | 0.91 | 6,112 | 3 | +115.2 | -14.1 | +64.3 | +165.5 | 2980.6 | +89.3 | 46.8 | -1.1 | | 07/02 | 17745.69 | 17795.88 | 17676.98 | 17710.15 | -3.79 | -0.02 | 0.67 | 6,129 | 3.1 | -199.9 | -18.5 | -4.2 | -222.5 | 2891.3 | +50.2 | 47.9 | -0.8 | | 07/01 | 17801.19 | 17863.9 | 17644.36 | 17713.94 | -41.52 | -0.23 | 1.24 | 6,475 | 2.9 | -179.6 | -14.6 | -31.5 | -225.8 | 2841.1 | -27.4 | 48.7 | -1.3 | | 06/30 | 17648.25 | 17797.27 | 17648.25 | 17755.46 | +157.27 | +0.89 | 0.85 | 5,438 | 3 | +204.1 | -1.2 | +27.2 | +230.3 | 2868.5 | +102.4 | 50 | -0.7 | | 06/29 | 17621.15 | 17713.24 | 17541.14 | 17598.19 | +7.22 | +0.04 | 0.98 | 5,983 | 2.9 | -143.2 | +0.8 | +2.6 | -139.9 | 2766.1 | -36.8 | 50.7 | -0.8 | | 06/28 | 17531.82 | 17595.51 | 17481.23 | 17590.97 | +87.98 | +0.5 | 0.65 | 4,443 | 3.1 | +53.7 | -17.5 | +19.6 | +55.9 | 2802.9 | +82.6 | 51.4 | +0.6 | | 06/25 | 17471.07 | 17597.33 | 17471.07 | 17502.99 | +95.03 | +0.55 | 0.73 | 4,806 | 3.1 | +87.9 | +9.7 | +37.6 | +135.3 | 2720.3 | +29.7 | 50.9 | +0.2 | | 06/24 | 17358.57 | 17439.63 | 17319.89 | 17407.96 | +71.25 | +0.41 | 0.69 | 4,224 | 3.3 | +40 | -0.3 | +32.8 | +72.5 | 2690.6 | +63.5 | 50.7 | -0.3 | | 06/23 | 17127.59 | 17375.79 | 17127.59 | 17336.71 | +261.16 | +1.53 | 1.45 | 5,295 | 3.1 | +109.5 | -16.3 | +141.9 | +235.2 | 2627.1 | -21.3 | 51 | -2.6 | | 06/22 | 17162.71 | 17270.47 | 17075.55 | 17075.55 | +12.57 | +0.07 | 1.14 | 5,514 | 3.2 | -107.8 | +2.8 | -12.3 | -117.4 | 2648.3 | +8.6 | 53.6 | +0.2 | | 06/21 | 17305.49 | 17305.49 | 17023.31 | 17062.98 | -255.56 | -1.48 | 1.63 | 5,180 | 3.1 | -332.8 | -6.2 | -48.4 | -387.3 | 2639.7 | +13.7 | 53.4 | +2.7 | | 06/18 | 17384.74 | 17417.5 | 17318.54 | 17318.54 | -72.07 | -0.41 | 0.57 | 5,459 | 3.4 | -158 | -24.8 | -11 | -194 | 2626.1 | +25.3 | 50.6 | -1.5 | | 06/17 | 17254.84 | 17390.61 | 17150.52 | 17390.61 | +82.75 | +0.48 | 1.39 | 4,450 | 3.3 | -67.2 | +8.3 | +6.1 | -52.7 | 2600.7 | +61 | 52.1 | -1.1 | 交易
日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌
(%) | 振幅
(%) | 成交
(億元) | 成交
均張 | 法人買賣超 (億元) | 融資 (億元) | 融券 (萬張) | | 外資 | 投信 | 自營 | 合計 | 餘額 | 增減 | 餘額 | 增減 | | 06/16 | 17357.37 | 17398.22 | 17275.02 | 17307.86 | -63.43 | -0.37 | 0.71 | 5,809 | 3 | -181.7 | -11.6 | +21.1 | -172.4 | 2539.7 | -23 | 53.2 | -2.7 | | 06/15 | 17279.7 | 17371.29 | 17279.7 | 17371.29 | +157.77 | +0.92 | 0.53 | 4,396 | 3.2 | +142.8 | -14.5 | +17.2 | +145.5 | 2562.7 | +48.1 | 55.9 | +1.8 | | 06/11 | 17200.45 | 17278.55 | 17193.61 | 17213.52 | +54.3 | +0.32 | 0.5 | 4,116 | 3.3 | +106.7 | -1 | -5.8 | +99.8 | 2514.6 | +34.2 | 54.1 | -1.2 | | 06/10 | 17024.54 | 17159.22 | 16978.01 | 17159.22 | +193 | +1.14 | 1.07 | 4,159 | 3.4 | +183 | -18.4 | +17.1 | +181.6 | 2480.4 | +0.8 | 55.2 | -1.8 | | 06/09 | 17082.52 | 17082.52 | 16907.43 | 16966.22 | -109.99 | -0.64 | 1.03 | 4,024 | 3.1 | -148.1 | -2.3 | -12.9 | -163.4 | 2479.6 | +4.6 | 57 | +1.2 | | 06/08 | 17094.34 | 17181.52 | 17056.53 | 17076.21 | -7.7 | -0.05 | 0.73 | 3,507 | 3.2 | -61.7 | +14.4 | -6.9 | -54.3 | 2475 | +15.8 | 55.9 | +0.6 | | 06/07 | 17176.09 | 17189.23 | 16775.85 | 17083.91 | -63.5 | -0.37 | 2.41 | 4,927 | 3.3 | -78.2 | +18.5 | -11.6 | -71.3 | 2459.2 | -4.4 | 55.3 | -1 | | 06/04 | 17225.06 | 17225.06 | 17084.49 | 17147.41 | -98.75 | -0.57 | 0.82 | 4,413 | 3.3 | -166.5 | -0.5 | +3.3 | -163.7 | 2463.6 | +4 | 56.3 | +0.3 | | 06/03 | 17201.3 | 17311.28 | 17198.89 | 17246.16 | +81.12 | +0.47 | 0.65 | 4,933 | 3.3 | +81.5 | +7.7 | +35.6 | +124.8 | 2459.6 | +54.6 | 56 | +0.9 | | 06/02 | 17192.91 | 17274.66 | 17056.42 | 17165.04 | +2.66 | +0.02 | 1.27 | 5,408 | 3.2 | -94.5 | -4.1 | +23 | -75.5 | 2405 | +3.7 | 55.1 | -1.2 | | 06/01 | 17098.49 | 17184.3 | 17060.45 | 17162.38 | +93.95 | +0.55 | 0.73 | 4,653 | 3.3 | +20.2 | +7.4 | +14.8 | +42.5 | 2401.3 | +60.8 | 56.3 | +1.2 | | 05/31 | 16948.47 | 17113.33 | 16939.91 | 17068.43 | +197.57 | +1.17 | 1.03 | 5,401 | 3.4 | +131.3 | -0.4 | +28.9 | +159.8 | 2340.5 | +6.8 | 55.1 | -0.5 | | 05/28 | 16690.04 | 16889.01 | 16690.04 | 16870.86 | +269.25 | +1.62 | 1.2 | 4,977 | 3.4 | +187 | +39.8 | +34.6 | +261.3 | 2333.7 | +64.3 | 55.6 | +2.3 | | 05/27 | 16591.7 | 16601.61 | 16419.42 | 16601.61 | -42.08 | -0.25 | 1.09 | 5,410 | 3.7 | -123.5 | +25.8 | -9.8 | -107.4 | 2269.4 | +12.2 | 53.3 | +0.9 | | 05/26 | 16645.17 | 16706.29 | 16523.23 | 16643.69 | +48.02 | +0.29 | 1.1 | 4,297 | 3.1 | +19.6 | +2.6 | +25.3 | +47.4 | 2257.2 | +27.3 | 52.4 | +1.5 | | 05/25 | 16444.75 | 16657.6 | 16444.75 | 16595.67 | +257.38 | +1.58 | 1.3 | 5,334 | 3.3 | -11.8 | +13.9 | +44.9 | +47 | 2229.9 | +9.6 | 50.9 | -1.1 | | 05/24 | 16246.52 | 16397.59 | 16136.97 | 16338.29 | +36.23 | +0.22 | 1.6 | 4,280 | 3.2 | -1.2 | +17.1 | +13.9 | +29.6 | 2220.3 | +20.5 | 52 | +0.1 | | 05/21 | 16136.86 | 16431.14 | 16136.86 | 16302.06 | +259.7 | +1.62 | 1.83 | 4,331 | 3.4 | +174.3 | -7.1 | +3.8 | +171.2 | 2199.9 | +34.2 | 51.9 | +0.4 | 交易
日期 | 開盤 | 最高 | 最低 | 收盤 | 漲跌 | 漲跌
(%) | 振幅
(%) | 成交
(億元) | 成交
均張 | 法人買賣超 (億元) | 融資 (億元) | 融券 (萬張) | | 外資 | 投信 | 自營 | 合計 | 餘額 | 增減 | 餘額 | 增減 | | 05/20 | 16122.52 | 16154.08 | 15943.45 | 16042.36 | -90.3 | -0.56 | 1.31 | 4,775 | 3.1 | -171 | -10.6 | -37.5 | -219.2 | 2165.7 | -20.6 | 51.4 | +1.3 | | 05/19 | 16112.21 | 16273.98 | 16009.76 | 16132.66 | -13.32 | -0.08 | 1.64 | 4,418 | 3.4 | -294 | +22 | -6 | -277.8 | 2186.3 | +23.7 | 50.2 | +4.4 | | 05/18 | 15564.96 | 16153.77 | 15564.96 | 16145.98 | +792.09 | +5.16 | 3.83 | 4,147 | 3.6 | +221.4 | +12.9 | +64.1 | +298.3 | 2162.7 | +16.8 | 45.8 | +3 | | 05/17 | 15554.99 | 15719.74 | 15159.86 | 15353.89 | -473.2 | -2.99 | 3.54 | 4,850 | 3.5 | +333.9 | +10.3 | -19.9 | +324.6 | 2146 | -162.2 | 42.8 | -1.6 | | 05/14 | 15819.24 | 16075.48 | 15702.1 | 15827.09 | +156.99 | +1 | 2.38 | 5,162 | 3.3 | -136.6 | +24.9 | -36.1 | -147.8 | 2308.2 | -58.2 | 44.3 | +2.4 | | 05/13 | 15668.33 | 16031.93 | 15368.54 | 15670.1 | -232.27 | -1.46 | 4.17 | 5,746 | 3.3 | -227 | +8.7 | -41.1 | -259.2 | 2366.4 | -83.6 | 42 | -4 | | 05/12 | 16515.88 | 16552.63 | 15165.27 | 15902.37 | -680.76 | -4.11 | 8.37 | 7,828 | 3.4 | -122.1 | +2.9 | -63 | -182 | 2446.4 | -129.3 | 45.9 | -8.3 | | 05/11 | 17137.19 | 17137.19 | 16460.87 | 16583.13 | -652.48 | -3.79 | 3.92 | 7,251 | 3.1 | -424.2 | +15.2 | -137.9 | -547 | 2575.9 | -126.4 | 54.2 | -0.2 | | 05/10 | 17274.23 | 17304.47 | 17188.15 | 17235.61 | -49.39 | -0.29 | 0.67 | 5,014 | 3.5 | -24.9 | +16.7 | -0.3 | -8.5 | 2702.3 | +59.3 | 54.4 | +2.8 |
|
