| |
上市 加權指數 大盤落點:過高 資料日期: 12/08 | 指數 | 開盤價 | 最高價 | 最低價 | 昨收 | 17383.99 | 17309.36 | 17465.35 | 17309.36 | 17278.74 | 漲跌 | 漲跌幅 | 振幅 | 融資餘額 | 融券餘額 | +105.25 | +0.61% | 0.9% | 2,388.11 億 | 316,641 張 | 成交張數 | 成交金額 | 成交筆數 | 成交均張 | 成交均價 | 6,460,485 | 3,133.84 億 | 2,190,141 | 2.9 張/筆 | 14.3 萬/筆 | 連漲連跌統計: 首日上漲 ( +105.25點 / +0.61%) | | | |
| |
12/8 交 易 資 料 統 計 (共9613日) | 加權指數: 17383.99 (+105.25 / +0.61%) | 成交金額: 3,133.84億元 | 指數 歷史排名 | 指數 創高/創低 | 漲點 歷史排名 | 漲幅 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137高 | 近4日新高 | 第1236高 | 第2917高 | 首日上漲 (+105.25 / +0.61%) | 第274高 | 近3日新高 |
* 以上排名僅以本網站所擁有之歷史資料進行統計。 結算點 17383.99 | 3日 12/06 ~12/08 | 5日 12/04 ~12/08 | 10日 11/27 ~12/08 | 1個月 11/09 ~12/08 | 3個月 09/11 ~12/08 | 半年 06/12 ~12/08 | 1年 22'12/09 ~12/08 | 2年 21'12/09 ~12/08 | 3年 20'12/09 ~12/08 | 5年 18'12/10 ~12/08 | 10年 13'12/09 ~12/08 | 15年 08'12/09 ~12/08 | 20年 03'12/09 ~12/08 | 今年 01/03 ~12/08 |
---|
起算點 | 17328.01 | 17438.35 | 17287.42 | 16740.83 | 16576.02 | 16886.4 | 14553.04 | 17832.42 | 14360.4 | 9760.88 | 8367.72 | 4418.33 | 5847.15 | 14137.69 | 漲跌點 | +55.98 | -54.36 | +96.57 | +643.16 | +807.97 | +497.59 | +2830.95 | -448.43 | +3023.59 | +7623.11 | +9016.27 | +12965.66 | +11536.84 | +3246.3 | 漲跌幅 | +0.32% | -0.31% | +0.56% | +3.84% | +4.87% | +2.95% | +19.5% | -2.51% | +21.1% | +78.1% | +108% | +293% | +197% | +23% | 振幅 | 1.11% | 1.51% | 2.21% | 5.17% | 9.29% | 9.12% | 24.3% | 33.6% | 41.7% | 103% | 136% | 327% | 251% | 24.9% | 成交張數 | 1,992萬 | 3,438萬 | 6,752萬 | 1.4億 | 3.64億 | 7.95億 | 14.2億 | 29.4億 | 51.9億 | 76.8億 | 137億 | 186億 | 234億 | 13.4億 | 成交金額 | 9,179億 | 1.57兆 | 3.19兆 | 6.68兆 | 17.3兆 | 38.7兆 | 65.5兆 | 127兆 | 222兆 | 297兆 | 420兆 | 546兆 | 673兆 | 62.5兆 |
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 | 12/08 | 17309.36 | 17465.35 | 17309.36 | 17383.99 | +105.25 | +0.61 | 0.9 | 3,133.84 | 2.95 | +152 | +7.21 | -35.9 | +123 | 2,388 | +6.97 | 31.7 | +0.13 | 12/07 | 17356.92 | 17387.94 | 17273.71 | 17278.74 | -81.98 | -0.47 | 0.66 | 3,039.12 | 2.79 | -51.6 | +8.33 | -55.7 | -99 | 2,381 | -3.73 | 31.5 | +0.63 | 12/06 | 17340.82 | 17439.85 | 17337.47 | 17360.72 | +32.71 | +0.19 | 0.59 | 3,005.89 | 2.81 | +2.53 | +44.2 | -10.2 | +36.5 | 2,385 | +7.35 | 30.9 | -0.09 | 12/05 | 17401.59 | 17401.59 | 17252.57 | 17328.01 | -93.47 | -0.54 | 0.86 | 3,206.16 | 2.68 | -105 | +0.02 | -60.5 | -165 | 2,378 | -0.4 | 31 | -0.11 | 12/04 | 17450.64 | 17516.61 | 17398.1 | 17421.48 | -16.87 | -0.1 | 0.68 | 3,297.13 | 2.85 | -53 | -4.48 | -33.9 | -91.3 | 2,378 | +3.99 | 31.1 | +0.38 | 12/01 | 17422.35 | 17450.13 | 17355.89 | 17438.35 | +4.5 | +0.03 | 0.54 | 3,033.54 | 2.74 | +12.1 | +10.8 | -35.9 | -13 | 2,374 | +7.41 | 30.7 | +0.2 | 11/30 | 17389.2 | 17433.85 | 17313.3 | 17433.85 | +63.29 | +0.36 | 0.69 | 4,144.04 | 3.26 | +79.6 | -19 | -26.5 | +34.2 | 2,367 | +3.46 | 30.5 | +0.05 | 11/29 | 17352.11 | 17441.79 | 17323.27 | 17370.56 | +29.31 | +0.17 | 0.68 | 3,279.07 | 3.07 | +99.2 | -0.9 | -7.87 | +90.4 | 2,363 | +16 | 30.5 | +0.66 | 11/28 | 17150.3 | 17360.38 | 17145.2 | 17341.25 | +203.83 | +1.19 | 1.26 | 2,983.26 | 2.97 | +200 | -17.1 | +30.6 | +214 | 2,347 | +16.6 | 29.8 | +0.77 | 11/27 | 17291.23 | 17351.93 | 17133.76 | 17137.42 | -150 | -0.87 | 1.26 | 2,795.45 | 2.7 | -18.2 | -14.1 | -58.2 | -90.5 | 2,330 | -11 | 29.1 | -0.26 | 11/24 | 17304.65 | 17336.13 | 17268.38 | 17287.42 | -7.13 | -0.04 | 0.39 | 2,541.5 | 2.75 | +34.4 | -4.7 | -12.5 | +17.2 | 2,341 | +9 | 29.5 | +0.26 | 11/23 | 17291.33 | 17343.61 | 17228.45 | 17294.55 | -15.71 | -0.09 | 0.67 | 2,871.84 | 2.75 | +13.7 | -9.29 | -40.6 | -36.3 | 2,332 | +4.34 | 29.2 | -0.7 | 11/22 | 17325.6 | 17344.53 | 17264.95 | 17310.26 | -106.44 | -0.61 | 0.46 | 2,885.33 | 2.76 | -74 | -1.43 | -19.3 | -94.8 | 2,328 | +7.91 | 30 | -0.18 | 11/21 | 17239.94 | 17421.17 | 17239.94 | 17416.7 | +206.23 | +1.2 | 1.05 | 3,449.04 | 2.97 | +421 | -2.91 | -12.9 | +406 | 2,320 | +2.51 | 30.1 | -0.21 | 11/20 | 17197.82 | 17219.76 | 17151.82 | 17210.47 | +1.52 | +0.01 | 0.39 | 2,835.73 | 2.86 | +91.2 | +5.63 | -4.88 | +92 | 2,318 | +11.3 | 30.4 | -0.41 | 11/17 | 17155.86 | 17253.47 | 17147.56 | 17208.95 | +37.77 | +0.22 | 0.62 | 2,991.54 | 2.94 | +237 | -5.16 | -22.2 | +209 | 2,306 | +17.7 | 30.8 | +0.65 | 11/16 | 17136.52 | 17194.32 | 17089.4 | 17171.18 | +42.4 | +0.25 | 0.61 | 2,913.24 | 2.91 | +196 | +0.82 | -17.5 | +180 | 2,289 | +5.93 | 30.1 | +0.21 | 11/15 | 17039.62 | 17143.88 | 17034.95 | 17128.78 | +213.07 | +1.26 | 0.64 | 3,860.91 | 3 | +465 | -36.5 | +6.22 | +435 | 2,283 | -2.11 | 29.9 | +0.5 | 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 | 11/14 | 16884.52 | 16946.38 | 16884.52 | 16915.71 | +76.42 | +0.45 | 0.37 | 2,783.73 | 2.84 | +116 | +6.01 | +41.5 | +163 | 2,285 | +14.7 | 29.4 | -0.41 | 11/13 | 16711.53 | 16961.02 | 16711.53 | 16839.29 | +156.62 | +0.94 | 1.5 | 2,931.54 | 2.82 | +204 | +4.72 | +18.2 | +226 | 2,270 | -1.35 | 29.8 | -0.52 | 11/10 | 16725.94 | 16725.94 | 16651.23 | 16682.67 | -62.98 | -0.38 | 0.45 | 2,355.63 | 2.67 | -70.7 | +5.82 | -31.2 | -96.1 | 2,272 | +5.06 | 30.3 | -0.92 | 11/09 | 16741.16 | 16759.43 | 16680.91 | 16745.65 | +4.82 | +0.03 | 0.47 | 2,494.7 | 2.8 | -20.1 | +5.9 | -9.31 | -23.5 | 2,266 | +5.11 | 31.3 | -1.48 | 11/08 | 16691.32 | 16775.23 | 16665.4 | 16740.83 | +55.88 | +0.33 | 0.66 | 2,795.52 | 2.89 | +37.7 | +14.1 | +6.18 | +57.9 | 2,261 | +14.2 | 32.7 | +0.07 | 11/07 | 16650.14 | 16684.95 | 16608.1 | 16684.95 | +35.59 | +0.21 | 0.46 | 2,219.43 | 2.84 | +12.7 | +13.2 | +3.58 | +29.4 | 2,247 | +2.81 | 32.7 | -0.48 | 11/06 | 16572.56 | 16720.56 | 16572.56 | 16649.36 | +141.71 | +0.86 | 0.9 | 2,758.81 | 2.99 | +185 | +15 | +13.8 | +214 | 2,244 | +4.57 | 33.1 | -0.49 | 11/03 | 16412.54 | 16520.1 | 16412.54 | 16507.65 | +110.7 | +0.68 | 0.66 | 2,715.56 | 2.84 | +90.8 | +34.8 | +6.27 | +132 | 2,240 | -7.76 | 33.6 | +0.02 | 11/02 | 16094.26 | 16396.95 | 16094.26 | 16396.95 | +358.39 | +2.23 | 1.89 | 2,681.35 | 3.06 | +160 | +27.1 | +24.5 | +211 | 2,248 | +7.78 | 33.6 | +1.15 | 11/01 | 16027.72 | 16099.03 | 15978.26 | 16038.56 | +37.29 | +0.23 | 0.75 | 2,168.09 | 2.83 | -60.5 | +24.5 | -12.9 | -48.9 | 2,240 | +5.23 | 32.5 | +0.02 | 10/31 | 16176.58 | 16215.35 | 15975.91 | 16001.27 | -148.41 | -0.92 | 1.48 | 2,743.61 | 2.65 | -173 | +46.9 | -57.8 | -184 | 2,235 | -28.5 | 32.4 | -0.91 | 10/30 | 16142.06 | 16203.33 | 16101.24 | 16149.68 | +15.07 | +0.09 | 0.63 | 2,189.41 | 2.69 | -67.7 | +38.1 | -11.9 | -41.7 | 2,263 | -0.14 | 33.3 | +0.56 | 10/27 | 16112.75 | 16200.3 | 16112.75 | 16134.61 | +60.87 | +0.38 | 0.54 | 2,167.35 | 2.89 | -89.9 | +26.3 | -19.4 | -83 | 2,263 | -6.62 | 32.8 | +1.08 | 10/26 | 16305.16 | 16305.16 | 16073.74 | 16073.74 | -285.15 | -1.74 | 1.41 | 2,442.02 | 2.64 | -287 | +19.5 | -119 | -387 | 2,269 | +0.1 | 31.7 | +0.06 | 10/25 | 16320.71 | 16459.34 | 16320.71 | 16358.89 | +49.13 | +0.3 | 0.85 | 2,397.94 | 2.92 | -75 | +54.6 | +0.26 | -20.1 | 2,269 | +10.4 | 31.6 | +0.42 | 10/24 | 16257.8 | 16318.77 | 16163 | 16309.76 | +58.4 | +0.36 | 0.96 | 2,359.24 | 2.82 | -132 | +31.9 | -10.3 | -111 | 2,259 | +6.2 | 31.2 | -0.47 | 10/23 | 16391.41 | 16391.41 | 16245.84 | 16251.36 | -189.36 | -1.15 | 0.89 | 2,174.25 | 2.69 | -142 | +3.39 | -52.2 | -191 | 2,253 | -7.52 | 31.7 | +0.28 | 10/20 | 16434.43 | 16462.56 | 16271.82 | 16440.72 | -12.01 | -0.07 | 1.16 | 2,839.51 | 2.75 | -73 | +30.6 | -60.3 | -103 | 2,260 | -6.41 | 31.4 | +0.63 | 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 | 10/19 | 16416.54 | 16479.35 | 16382.4 | 16452.73 | +11.82 | +0.07 | 0.59 | 2,580.21 | 2.78 | -131 | +27.8 | -4.91 | -108 | 2,267 | +9.16 | 30.8 | +0.24 | 10/18 | 16608.02 | 16612.25 | 16398.76 | 16440.91 | -201.64 | -1.21 | 1.28 | 3,611.08 | 2.82 | -86.2 | -29.2 | -76.9 | -192 | 2,257 | -24.6 | 30.5 | -0.96 | 10/17 | 16678.28 | 16770.64 | 16618.3 | 16642.55 | -9.69 | -0.06 | 0.91 | 2,794.53 | 2.55 | -46.2 | -4.85 | -25.7 | -76.7 | 2,282 | -7.3 | 31.5 | +1.04 | 10/16 | 16712.93 | 16712.93 | 16614.1 | 16652.24 | -130.33 | -0.78 | 0.59 | 2,407.58 | 2.81 | -156 | +16.3 | -39 | -179 | 2,289 | -0.89 | 30.5 | -1.69 | 10/13 | 16815.91 | 16815.91 | 16726.43 | 16782.57 | -43.34 | -0.26 | 0.53 | 3,049.59 | 2.66 | -60.8 | -5.59 | -19 | -85.5 | 2,290 | +2.52 | 32.1 | -0.12 | 10/12 | 16698.85 | 16825.91 | 16684.43 | 16825.91 | +153.88 | +0.92 | 0.85 | 3,031.6 | 2.94 | +241 | +19.1 | +24.9 | +285 | 2,288 | +1.7 | 32.3 | +0.44 | 10/11 | 16567.43 | 16729.5 | 16567.43 | 16672.03 | +151.46 | +0.92 | 0.98 | 3,756.88 | 2.71 | +231 | +11.1 | +12.5 | +255 | 2,286 | -33.2 | 31.8 | -1.95 | 10/06 | 16482.93 | 16539.13 | 16482.93 | 16520.57 | +67.05 | +0.41 | 0.34 | 2,230.02 | 2.82 | -34.9 | +20.9 | -6.01 | -20.2 | 2,319 | -2.13 | 33.8 | -0.79 | 10/05 | 16313.89 | 16477.61 | 16313.89 | 16453.52 | +180.14 | +1.11 | 1.01 | 2,437.44 | 2.93 | -12.7 | +9.12 | +3.63 | +0.02 | 2,321 | +12.6 | 34.6 | -0.55 | 10/04 | 16419.48 | 16419.48 | 16203.34 | 16273.38 | -180.96 | -1.1 | 1.31 | 2,427.21 | 2.65 | -259 | +22.5 | -77.8 | -315 | 2,309 | -4.35 | 35.1 | -0.45 | 10/03 | 16520.24 | 16571.66 | 16453.8 | 16454.34 | -102.97 | -0.62 | 0.71 | 2,614.53 | 2.82 | -158 | +15.5 | -41.5 | -184 | 2,313 | +13 | 35.6 | +0.42 | 10/02 | 16382.96 | 16575.31 | 16382.96 | 16557.31 | +203.57 | +1.24 | 1.18 | 2,868.08 | 2.95 | +63.4 | +53.4 | +35.4 | +152 | 2,300 | +5.64 | 35.1 | -0.19 | 09/28 | 16330.71 | 16411.28 | 16311.41 | 16353.74 | +43.38 | +0.27 | 0.61 | 2,671.92 | 2.82 | -77.3 | +33.7 | -18.1 | -61.9 | 2,294 | +11.7 | 35.3 | +0.35 | 09/27 | 16273.84 | 16324.22 | 16212.86 | 16310.36 | +34.29 | +0.21 | 0.68 | 2,192.93 | 2.66 | -15.1 | +20.9 | -53.2 | -47.4 | 2,283 | +1.47 | 35 | +0.07 | 09/26 | 16440.26 | 16440.26 | 16276.07 | 16276.07 | -176.16 | -1.07 | 1 | 2,397.81 | 2.55 | -232 | +31.8 | -69.5 | -269 | 2,281 | -0.73 | 34.9 | +0.02 | 09/25 | 16345.78 | 16498.38 | 16345.78 | 16452.23 | +107.75 | +0.66 | 0.93 | 2,173.68 | 2.98 | -31 | +32.1 | -10.4 | -9.24 | 2,282 | +11 | 34.9 | +0.49 | 09/22 | 16267.32 | 16360.96 | 16202.43 | 16344.48 | +27.81 | +0.17 | 0.97 | 2,415.6 | 2.82 | -148 | +22.6 | -16.9 | -143 | 2,271 | +7.54 | 34.4 | +0.11 | 09/21 | 16475.42 | 16475.42 | 16300.54 | 16316.67 | -218.08 | -1.32 | 1.06 | 2,839.97 | 2.49 | -340 | +1.8 | -60 | -398 | 2,263 | -2.62 | 34.3 | -0.24 | 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 | 09/20 | 16626.61 | 16665.27 | 16522.38 | 16534.75 | -101.57 | -0.61 | 0.86 | 2,843.53 | 2.53 | -182 | +23.6 | -93.4 | -252 | 2,266 | +4.06 | 34.5 | -0.27 | 09/19 | 16706.48 | 16762.52 | 16636.32 | 16636.32 | -61.92 | -0.37 | 0.76 | 2,835.27 | 2.59 | -127 | +37.4 | -65.4 | -155 | 2,262 | +3.95 | 34.8 | +0.47 | 09/18 | 16893.97 | 16893.97 | 16698.24 | 16698.24 | -222.68 | -1.32 | 1.16 | 2,856.4 | 2.73 | -256 | +16.1 | -96.9 | -337 | 2,258 | +23.9 | 34.3 | -0.56 | 09/15 | 16809.74 | 16920.92 | 16787.74 | 16920.92 | +113.36 | +0.67 | 0.79 | 4,052.52 | 3.33 | +84.4 | +62.8 | -26.9 | +120 | 2,234 | +12.4 | 34.9 | -0.41 | 09/14 | 16581.62 | 16807.56 | 16581.62 | 16807.56 | +226.05 | +1.36 | 1.36 | 2,878.79 | 3.01 | +189 | +51 | +3.02 | +243 | 2,222 | +9.08 | 35.3 | +0.63 | 09/13 | 16578.13 | 16653.3 | 16542.72 | 16581.51 | +8.8 | +0.05 | 0.67 | 2,571.57 | 2.82 | -18.3 | +35.9 | -40.3 | -22.8 | 2,213 | +14.6 | 34.7 | +0.14 | 09/12 | 16433.82 | 16579.86 | 16422.91 | 16572.71 | +139.76 | +0.85 | 0.96 | 2,520.9 | 2.75 | +84.2 | +36.4 | -37.2 | +83.4 | 2,198 | -10.3 | 34.5 | +0.36 |
|