加權指數技術分析 - 日K線圖暨指數漲跌資料表

匯出：

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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'24/04/19	19992.06	19992.06	19291.88	19527.12	-774.08	-3.81	3.45	7,244.81	2.54	-858	+83	-224	-998	2,820	-36	15.3	-0.93
'24/04/18	20126.57	20363.09	20057.81	20301.2	+87.87	+0.43	1.51	4,555.37	2.82	-66.6	+13.7	-6.81	-59.7	2,856	+19.1	16.2	+0.69
'24/04/17	19986.62	20264.99	19986.62	20213.33	+311.37	+1.56	1.4	4,122.29	2.75	-222	+12	-54.1	-264	2,837	+41.3	15.5	+1.34
'24/04/16	20365.11	20365.11	19844.54	19901.96	-547.81	-2.68	2.55	5,489.8	2.48	-395	+16.1	-201	-580	2,796	-61	14.2	-0.69
'24/04/15	20586.53	20623.77	20449.77	20449.77	-286.8	-1.38	0.84	4,884.89	2.69	-279	+27.6	-98	-349	2,857	-8.79	14.9	-0.96
'24/04/12	20772.79	20825.04	20713.87	20736.57	-16.65	-0.08	0.54	4,894.57	2.74	-74.7	+8.03	-23.6	-90.2	2,866	+24.7	15.8	-0.1
'24/04/11	20713.25	20770.83	20651.88	20753.22	-10.31	-0.05	0.57	4,510.09	2.78	-52	-1.42	-17	-70.4	2,841	-1.3	15.9	+0.28
'24/04/10	20789.42	20883.69	20763.53	20763.53	-32.67	-0.16	0.58	4,353.18	2.73	-2.58	-6.53	+3.86	-5.25	2,842	-3.58	15.6	+0.49
'24/04/09	20521.56	20820.81	20521.56	20796.2	+378.5	+1.85	1.47	4,528.97	2.9	+206	+7.39	+18	+231	2,846	+9.32	15.2	-0.2
'24/04/08	20395.05	20487.83	20379.83	20417.7	+80.1	+0.39	0.53	4,159.11	2.78	-124	+32.5	-18.4	-110	2,837	+7.84	15.4	-0.34
'24/04/03	20388.84	20403.73	20269.66	20337.6	-128.97	-0.63	0.66	3,844.94	2.76	-182	+27.2	-22.6	-177	2,829	+16.2	15.7	-1.49
'24/04/02	20359.81	20466.57	20359.81	20466.57	+244.24	+1.21	0.53	4,177.09	2.94	+71	+50.7	-16.9	+105	2,813	+21.6	17.2	-0.39
'24/04/01	20319.73	20387.23	20217.58	20222.33	-72.12	-0.36	0.84	3,654.77	2.83	-26.2	+25	-27	-28.2	2,791	+22.8	17.6	+0.25
'24/03/29	20156.34	20335.92	20156.34	20294.45	+147.9	+0.73	0.89	4,832.68	2.8	+4.04	+599	-61.3	+542	2,768	-40.7	17.3	+1.83
'24/03/28	20213.34	20222.2	20065.93	20146.55	-53.57	-0.27	0.77	4,520.71	2.78	-238	+239	-2.6	-1.73	2,809	+14.7	15.5	+0.77
'24/03/27	20158.07	20255.1	20108.96	20200.12	+73.63	+0.37	0.73	3,920.18	2.68	-68.9	+87.1	+16.8	+34.9	2,794	+30.3	14.7	+0.3
'24/03/26	20208.88	20397.07	19977.4	20126.49	-65.76	-0.33	2.08	4,939.09	2.54	-54.2	+56.6	-60.9	-58.6	2,764	-31.1	14.4	+0.44
'24/03/25	20228.64	20285.38	20172.8	20192.25	-36.18	-0.18	0.56	3,768.36	2.64	-92.6	+25.9	+10.5	-56.2	2,795	+15.2	14	-0.47
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'24/03/22	20232.06	20296.1	20084.31	20228.43	+29.34	+0.15	1.05	5,065.46	2.7	+24.4	+36	+13.1	+73.5	2,780	+9.08	14.5	-2.12
'24/03/21	19843.8	20199.3	19843.8	20199.09	+414.64	+2.1	1.8	4,943.79	2.95	+184	+112	+61.4	+357	2,771	+38.2	16.6	-0.89
'24/03/20	19879.25	19994.42	19728.43	19784.45	-72.75	-0.37	1.34	5,323.81	2.73	-270	+158	-98.1	-209	2,733	+12.6	17.5	-1.09
'24/03/19	19798.12	19921.25	19762.16	19857.2	-22.65	-0.11	0.8	4,720.45	2.75	-216	+279	-13.7	+49.6	2,720	+22.6	18.6	-1.09
'24/03/18	19706.11	19879.86	19706.11	19879.85	+197.35	+1	0.88	4,274.19	2.68	-86.4	+132	+3.93	+49.6	2,697	+35.5	19.6	-1.73
'24/03/15	19845.45	19888.13	19682.5	19682.5	-255.42	-1.28	1.03	5,708.21	2.95	-117	+20.9	-39.9	-136	2,662	+30.4	21.4	-1.04
'24/03/14	19920.63	19995.51	19775.5	19937.92	+9.41	+0.05	1.1	4,897.66	2.73	+5.08	+13.9	-70.2	-51.3	2,632	-4.84	22.4	-0.5
'24/03/13	20024.83	20112.81	19866.73	19928.51	+13.96	+0.07	1.24	5,523.53	2.75	+69.8	+65.3	-87.2	+47.9	2,636	-16.5	22.9	-1.38
'24/03/12	19672.76	19917.06	19664.71	19914.55	+188.47	+0.96	1.28	4,671.25	2.91	+58.1	+7.81	+96.5	+162	2,653	+60.8	24.3	-0.15
'24/03/11	19671.9	19828.7	19649.67	19726.08	-59.24	-0.3	0.9	4,143.41	2.75	-46.1	+26.4	+26.8	+7.16	2,592	+37.2	24.4	-0.12
'24/03/08	19966.49	20065.5	19638.13	19785.32	+91.8	+0.47	2.17	5,895.37	2.73	+432	+2.35	-29	+406	2,555	-48.1	24.6	-1.59
'24/03/07	19678.36	19794.57	19630.79	19693.52	+194.07	+1	0.84	5,197.88	2.68	+120	+28.2	-56.6	+91.2	2,603	-4.39	26.2	-1.12
'24/03/06	19283.61	19532.3	19246.3	19499.45	+112.53	+0.58	1.48	4,249.47	2.72	-11.4	+26.1	-16.2	-1.4	2,607	+13	27.3	+0.33
'24/03/05	19398.97	19453.85	19332.73	19386.92	+81.61	+0.42	0.63	4,347.38	2.77	+58.6	+28.3	-17.4	+69.5	2,594	+8.43	27	+0.42
'24/03/04	18952.69	19333.39	18952.69	19305.31	+369.38	+1.95	2.01	4,988.26	2.81	+369	+74.8	+1.57	+445	2,586	+14	26.5	-0.62
'24/03/01	19021.35	19041.92	18923.46	18935.93	-30.84	-0.16	0.62	4,088.88	2.8	+103	+1.06	-51.6	+52.1	2,572	+1.3	27.1	+0.09
'24/02/29	18796.54	19019.69	18794.62	18966.77	+112.36	+0.6	1.19	4,270.24	2.88	+31.3	-8.28	+55.9	+78.9	2,571	+23.4	27	+0.98
'24/02/27	18964.49	19023.01	18752.53	18854.41	-93.64	-0.49	1.43	4,308.48	2.59	-122	-25.6	-52.3	-200	2,547	-13.6	26.1	-0.59
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'24/02/26	18899.39	18974.08	18854.71	18948.05	+58.86	+0.31	0.63	3,610.92	2.69	+50.6	-30.8	+15.8	+35.5	2,561	+24.4	26.7	+0.03
'24/02/23	18950.07	19012.38	18889.19	18889.19	+36.41	+0.19	0.65	4,526.54	2.6	+308	-24.7	+18.8	+302	2,536	-15.8	26.6	-0.47
'24/02/22	18826.85	18881.77	18758.15	18852.78	+176.47	+0.94	0.66	4,052.69	2.76	+165	-3.33	+78.7	+240	2,552	+10.9	27.1	-0.23
'24/02/21	18673.49	18729.03	18645.27	18676.31	-76.85	-0.41	0.45	3,488.77	2.73	-135	-1.75	+37.6	-99.4	2,541	+15.2	27.3	+0.8
'24/02/20	18610.21	18756.33	18610.21	18753.16	+117.36	+0.63	0.78	3,598.13	2.69	+63.8	-13.1	+2.48	+53.2	2,526	+16.4	26.5	-0.22
'24/02/19	18561.04	18663.74	18561.04	18635.8	+28.55	+0.15	0.55	3,751.66	2.72	-110	-4.24	+19.4	-94.4	2,510	+31.7	26.8	-1.93
'24/02/16	18639.66	18715.69	18585.14	18607.25	-37.32	-0.2	0.7	4,164.87	2.83	+37.3	-22.9	+53.3	+67.7	2,478	+22.1	28.7	+1.6
'24/02/15	18664.45	18725.47	18550.86	18644.57	+548.5	+3.03	0.96	5,154.64	2.85	+563	-10.7	+64.1	+616	2,456	+10.4	27.1	+1.89
'24/02/05	18047.4	18115.8	17992.17	18096.07	+36.14	+0.2	0.68	3,248.59	2.57	-61.7	-24.7	-44.2	-131	2,448	-18.3	25.2	-1.87
'24/02/02	18016.35	18059.93	17985.89	18059.93	+91.82	+0.51	0.41	3,347.17	2.75	+152	-3.97	-1.11	+147	2,466	-1.45	27.1	-0.81
'24/02/01	17871.27	17968.11	17832.95	17968.11	+78.55	+0.44	0.76	3,127.61	2.96	+220	-3.33	+5.63	+222	2,468	-12	27.9	+0.03
'24/01/31	17970.41	17996.33	17874.95	17889.56	-145.07	-0.8	0.67	2,780.57	2.97	-124	-21.9	-17.4	-164	2,480	+0.22	27.9	-1.2
'24/01/30	18083.45	18138.74	18034.63	18034.63	-85	-0.47	0.57	2,967.95	3.03	+15.2	-15	+2.57	+2.79	2,480	+5.12	29.1	-0.76
'24/01/29	18001.24	18119.63	17995.11	18119.63	+124.6	+0.69	0.69	2,304.63	3.32	+128	+15.1	+26.3	+169	2,475	-0.07	29.8	+0.21
'24/01/26	17985.44	18029.85	17943.65	17995.03	-7.59	-0.04	0.48	2,604.48	2.96	+52.7	-11.8	-39.8	+1.01	2,475	-11.2	29.6	-0.29
'24/01/25	17894.83	18014.26	17894.83	18002.62	+126.79	+0.71	0.67	3,051.39	3.09	+280	-7.51	+6.61	+280	2,486	-8.57	29.9	+0.42
'24/01/24	17883.62	17944.98	17856.34	17875.83	+1.24	+0.01	0.5	2,717.91	3.11	+19.4	-23.3	-5.04	-8.93	2,488	+16	29.5	+0.44
'24/01/23	17840.28	17893.73	17801.89	17874.59	+59.49	+0.33	0.52	3,139.85	3.27	+90.6	-10	+23.9	+105	2,472	+8.75	29	+0.28
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'24/01/22	17770.78	17869.07	17765.13	17815.1	+133.58	+0.76	0.59	4,129.16	3.1	+369	+9.32	+19.4	+398	2,463	-3.61	28.8	+0.03
'24/01/19	17546.51	17682.97	17499.85	17681.52	+453.73	+2.63	1.06	4,386.85	3.13	+808	+40.8	+6.12	+855	2,467	-3.66	28.7	+0.18
'24/01/18	17169.1	17300.29	17169.1	17227.79	+66	+0.38	0.76	2,807.24	2.99	-87.3	+33.1	-22.1	-76.4	2,470	-8.23	28.6	+0.59
'24/01/17	17341.58	17361.05	17151.58	17161.79	-185.08	-1.07	1.21	3,917.78	2.55	-782	+71.7	+14.8	-696	2,479	+3.36	28	-1.41
'24/01/16	17523.78	17523.78	17337.58	17346.87	-199.95	-1.14	1.06	3,151.75	2.79	-451	-0.26	-33.9	-485	2,475	+16.6	29.4	-0.18
'24/01/15	17541.26	17632.77	17532.98	17546.82	+33.99	+0.19	0.57	2,900.73	2.97	-90.9	+22	-18.5	-87.5	2,459	+21.6	29.6	+0.68
'24/01/12	17536.05	17570.63	17469.87	17512.83	-32.49	-0.19	0.57	2,838.33	2.93	+27.4	+8.78	-42.3	-6.15	2,437	-3.48	28.9	-0.1
'24/01/11	17477.88	17574.92	17476.87	17545.32	+79.69	+0.46	0.56	3,076.63	2.97	+36.1	+13.3	-13.5	+35.8	2,441	-5.09	29	-0.58
'24/01/10	17495.67	17499.43	17439.27	17465.63	-69.86	-0.4	0.34	2,580.68	2.69	-31.2	+24.2	-31.9	-38.8	2,446	-10.1	29.6	-2.27
'24/01/09	17585.4	17694.26	17517.55	17535.49	-37.17	-0.21	1.01	2,997.56	2.77	-5.84	+38.8	-77.1	-44.2	2,456	-25.8	31.8	-1.81
'24/01/08	17534.52	17688.11	17534.52	17572.66	+53.52	+0.31	0.88	2,627.2	3.01	+24	+21.9	-54.7	-8.9	2,482	-8.46	33.6	-0.72
'24/01/05	17559.4	17606.79	17495.39	17519.14	-30.51	-0.17	0.63	2,698.83	2.9	-42.3	+51.8	-40.5	-31	2,490	-7.32	34.4	-1.49
'24/01/04	17574.39	17609.89	17515.73	17549.65	-9.66	-0.06	0.54	2,825.64	2.86	-34.6	+32.6	-52.5	-54.5	2,497	+5.04	35.8	-1.35
'24/01/03	17829.28	17829.28	17518.19	17559.31	-294.45	-1.65	1.74	3,102.44	2.59	-228	+32.8	-90.9	-286	2,492	+8.01	37.2	+0.21
'24/01/02	17939.79	17956.74	17784.97	17853.76	-77.05	-0.43	0.96	3,012.91	2.83	+10.5	+1.9	-44.5	-32.1	2,484	+4.1	37	+0.99
'23/12/29	17893.63	17945.7	17864.23	17930.81	+20.44	+0.11	0.45	2,721.69	2.95	+122	+29.2	-39	+112	2,480	+3.15	36	+0.94
'23/12/28	17900.76	17928.14	17841.76	17910.37	+18.87	+0.11	0.48	2,898.4	2.84	+193	-10.7	-66	+116	2,477	+2.74	35	-0.32
'23/12/27	17766.73	17897.16	17766.73	17891.5	+139.77	+0.79	0.73	2,999.24	2.98	+368	+12.8	-35.7	+345	2,473	+6.94	35.4	-1.12
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/12/26	17619.09	17751.73	17619.09	17751.73	+146.89	+0.83	0.75	2,297.03	2.89	+181	+24.7	-16	+189	2,466	+7.86	36.5	+1.09
'23/12/25	17596.27	17663.35	17595.27	17604.84	+8.21	+0.05	0.39	2,427.8	2.74	-8.65	+23.2	-27.2	-12.7	2,458	+4.76	35.4	-0.35
'23/12/22	17586.16	17618.17	17567.55	17596.63	+52.89	+0.3	0.29	2,918.57	3.06	+61.8	+19.2	-9.41	+71.6	2,454	+3.48	35.7	-0.63
'23/12/21	17531.45	17552.9	17442.76	17543.74	-91.46	-0.52	0.62	3,287.58	2.86	-27.7	-18.3	-32.8	-78.8	2,449	-8.1	36.4	+0.63
'23/12/20	17608.35	17657.65	17597.48	17635.2	+58.65	+0.33	0.34	3,398.95	2.9	+246	-27.2	-113	+106	2,457	+20.9	35.7	+1.8
'23/12/19	17669.84	17669.84	17497.32	17576.55	-75.48	-0.43	0.98	3,258.9	2.75	+1.65	+2.97	-78.1	-73.5	2,436	-7.63	33.9	+0.79
'23/12/18	17637.86	17665.91	17586.88	17652.03	-21.84	-0.12	0.45	3,266.58	2.89	+7.36	-8.98	-73.9	-75.6	2,419	+4.11	33.1	+0.69
'23/12/15	17693.33	17743.54	17642.79	17673.87	+20.76	+0.12	0.57	4,484.37	3.08	+212	-11.6	-48.4	+152	2,415	-8.39	32.4	+0.43
'23/12/14	17482.38	17668.35	17482.38	17653.11	+184.18	+1.05	1.06	3,898.79	3.06	+338	+42.2	-39.3	+341	2,423	+8.49	32	+0.7
'23/12/13	17447.51	17507.92	17438.69	17468.93	+18.3	+0.1	0.4	3,202.63	2.87	+34.7	+44.5	-40.3	+38.9	2,415	+7.65	31.3	-0.16
'23/12/12	17429.61	17528.72	17404.88	17450.63	+32.29	+0.19	0.71	3,204.48	2.78	+103	+20.4	-18.6	+105	2,407	+2.49	31.5	+0.22
'23/12/11	17416.96	17451.82	17372.82	17418.34	+34.35	+0.2	0.45	2,915.28	2.83	+11.9	-6.64	-33	-27.8	2,405	+16.5	31.2	-0.42
'23/12/08	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
'23/12/07	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
'23/12/06	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
'23/12/05	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
'23/12/04	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
'23/12/01	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
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/11/30	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
'23/11/29	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
'23/11/28	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
'23/11/27	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
'23/11/24	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
'23/11/23	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
'23/11/22	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
'23/11/21	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
'23/11/20	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
'23/11/17	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
'23/11/16	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
'23/11/15	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
'23/11/14	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
'23/11/13	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
'23/11/10	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
'23/11/09	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
'23/11/08	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
'23/11/07	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
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/11/06	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
'23/11/03	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
'23/11/02	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
'23/11/01	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
'23/10/31	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
'23/10/30	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
'23/10/27	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
'23/10/26	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
'23/10/25	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
'23/10/24	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
'23/10/23	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
'23/10/20	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
'23/10/19	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
'23/10/18	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
'23/10/17	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
'23/10/16	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
'23/10/13	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
'23/10/12	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
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/10/11	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
'23/10/06	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
'23/10/05	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
'23/10/04	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
'23/10/03	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
'23/10/02	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
'23/09/28	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
'23/09/27	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
'23/09/26	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
'23/09/25	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
'23/09/22	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
'23/09/21	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
'23/09/20	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
'23/09/19	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
'23/09/18	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
'23/09/15	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
'23/09/14	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
'23/09/13	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
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/09/12	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
'23/09/11	16579.83	16600.03	16398.3	16432.95	-143.07	-0.86	1.22	2,891.97	2.47	-135	+43.9	-111	-202	2,208	-28.8	34.2	-0.28
'23/09/08	16609.93	16609.93	16505.64	16576.02	-43.12	-0.26	0.63	2,312.21	2.66	-138	+44.1	-62.7	-156	2,237	+0.5	34.5	+0.49
'23/09/07	16715.45	16715.45	16609.94	16619.14	-119.02	-0.71	0.63	2,426.47	2.63	-179	+38.1	-78.3	-219	2,237	+9.53	34	+0.12
'23/09/06	16796.37	16841.19	16732.69	16738.16	-53.45	-0.32	0.65	2,766.53	2.73	-80.6	+39	-41.9	-83.6	2,227	+7.78	33.8	+0.53
'23/09/05	16784.12	16791.61	16727.44	16791.61	+1.92	+0.01	0.38	2,531.14	2.74	+12	+18.4	-9.32	+21.2	2,219	+20.2	33.3	-0.25
'23/09/04	16649.67	16789.69	16648.51	16789.69	+144.75	+0.87	0.85	2,367.93	2.8	+15.3	+16.3	-4.38	+27.3	2,199	+5.64	33.6	+0.21
'23/09/01	16640.92	16730.13	16619.23	16644.94	+10.43	+0.06	0.67	2,858.82	2.67	-85.4	+29.7	-31.9	-87.7	2,193	-0.4	33.4	+0.48
'23/08/31	16707.35	16712.22	16630.67	16634.51	-85.31	-0.51	0.49	3,602.65	2.98	-56.3	+21.7	-0.13	-34.7	2,194	+17.6	32.9	+0.17
'23/08/30	16666.33	16780.42	16666.33	16719.82	+96.17	+0.58	0.69	2,848.1	2.87	+71.6	+29.9	+24	+125	2,176	+11.5	32.7	+0.65
'23/08/29	16528.49	16627.7	16495.76	16623.65	+114.39	+0.69	0.8	2,536.48	2.77	+41.4	+31.8	-1.13	+72	2,165	+4.64	32	+0.89
'23/08/28	16498.86	16582.96	16498.86	16509.26	+27.68	+0.17	0.51	2,832.65	2.65	-29	+16.2	-50	-62.8	2,160	-3.91	31.2	+0.31
'23/08/25	16708.53	16708.53	16481.58	16481.58	-289.29	-1.72	1.35	3,280.41	2.58	-336	+8.74	-85.6	-413	2,164	+12.9	30.8	-0.18
'23/08/24	16651.03	16822.36	16651.03	16770.87	+193.97	+1.17	1.03	4,512.06	2.81	+123	+30.7	+2.16	+156	2,151	-8.62	31	-0.76
'23/08/23	16440.39	16588.51	16440.39	16576.9	+139.29	+0.85	0.9	2,942.37	2.69	+61.5	+21.4	+6.08	+89.1	2,160	+2.5	31.8	+1.4
'23/08/22	16429.69	16535.07	16407.83	16437.61	+56.12	+0.34	0.78	3,102.61	2.71	+63.1	+29.2	-36.3	+55.8	2,157	-6.89	30.4	+0.76
'23/08/21	16414.14	16485.25	16347.77	16381.49	+0.18	+0	0.84	2,671.69	2.84	+79.8	+9.11	-11.4	+77.4	2,164	+1.11	29.6	+0.28
'23/08/18	16508.46	16583.95	16344.29	16381.31	-135.35	-0.82	1.45	3,866.86	2.57	-193	+13.1	-61.1	-241	2,163	-20.5	29.3	+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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/08/17	16411.63	16550.11	16264.65	16516.66	+69.88	+0.42	1.74	3,866.26	2.8	-165	+40.6	+37.4	-86.7	2,184	+16.5	28.8	-0.21
'23/08/16	16422.2	16446.78	16304.44	16446.78	-8.02	-0.05	0.87	3,326.92	2.5	-162	+62.2	-22.7	-122	2,167	+18.2	29	+0.38
'23/08/15	16438.63	16546.01	16437.63	16454.8	+61.14	+0.37	0.66	2,991.4	2.77	-8.67	+18.8	-16.9	-6.7	2,149	+1.97	28.7	+0.43
'23/08/14	16585.41	16585.41	16307.28	16393.66	-207.59	-1.25	1.68	3,296.03	2.69	-174	+60.6	-101	-214	2,147	-37.3	28.2	-0.25
'23/08/11	16644.65	16766.84	16601.25	16601.25	-33.45	-0.2	1	2,956.13	2.69	-27.8	+23.6	-69.6	-73.8	2,184	-14.6	28.5	-0.52
'23/08/10	16827.11	16827.11	16601.17	16634.7	-236.24	-1.4	1.34	3,544.1	2.63	-109	+20.9	-136	-225	2,199	-55.6	29	-1.38
'23/08/09	16836.64	16956.73	16798.5	16870.94	-6.13	-0.04	0.94	3,329.12	2.68	+34.5	+44.4	-64.6	+14.4	2,255	-4.08	30.4	+0.78
'23/08/08	17006.46	17043.56	16812.59	16877.07	-118.93	-0.7	1.36	3,792.73	2.69	-193	+35.7	-75.9	-233	2,259	+3.02	29.6	-0.18
'23/08/07	16870.81	17032.32	16868.74	16996	+152.32	+0.9	0.97	3,281.29	2.77	-31.8	+31.9	-39.6	-39.5	2,256	+32.6	29.8	+0.41
'23/08/04	16847.24	16887.38	16748.51	16843.68	-50.05	-0.3	0.82	3,744.6	2.8	-104	+10.2	-60.4	-154	2,223	+20	29.4	+0.33
'23/08/02	17207.22	17212.55	16844.57	16893.73	-319.14	-1.85	2.14	4,589.42	2.61	-211	+5.04	-147	-353	2,203	-39.6	29	-0.14
'23/08/01	17141.97	17252.32	17095.86	17212.87	+67.44	+0.39	0.91	3,885.97	2.78	+85.1	-3.15	-4.65	+77.3	2,243	+10.4	29.1	-1.32
'23/07/31	17341.04	17463.76	17081.48	17145.43	-147.5	-0.85	2.21	4,922.75	2.81	-88.4	+18.5	-27.7	-97.6	2,232	-9.65	30.5	+0.39
'23/07/28	17244.51	17328.21	17179.94	17292.93	+51.11	+0.3	0.86	3,855.95	2.84	+15.1	+7.35	+42.8	+65.3	2,242	+18.8	30.1	+0.24
'23/07/27	17189.3	17282.86	17189.3	17241.82	+79.27	+0.46	0.55	3,553.66	2.89	+105	-15.5	+8.95	+98	2,223	+10.8	29.9	+0.38
'23/07/26	17205.47	17247.02	17121.99	17162.55	-36.34	-0.21	0.73	3,695.39	2.61	+15.4	-20.6	-20.7	-25.9	2,212	+2.96	29.5	-1.43
'23/07/25	17061.88	17270.2	17061.88	17198.89	+165.28	+0.97	1.22	4,294.19	2.76	+96	-6.83	+7.5	+96.7	2,209	-1.53	30.9	+0.4
'23/07/24	17036.79	17098.73	16941.15	17033.61	+2.91	+0.02	0.93	4,100.25	2.64	-195	-30.2	+48.9	-177	2,211	+33.3	30.5	-1.36
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/07/21	17106.29	17106.29	16859.13	17030.7	-134.19	-0.78	1.44	4,398.06	2.69	-290	-26.5	+30.2	-286	2,178	+20.5	31.9	-0.31
'23/07/20	17104.91	17214.41	17098.65	17164.89	+48.45	+0.28	0.68	3,204.41	2.7	-53.6	-15.2	+14.4	-54.4	2,157	+23.8	32.2	+0.73
'23/07/19	17265.38	17340.82	17082.54	17116.44	-111.47	-0.65	1.5	4,336.29	2.59	+6.54	-21.2	-80.1	-94.8	2,133	+5.45	31.5	-0.45
'23/07/18	17368.36	17401.59	17164.92	17227.91	-106.38	-0.61	1.37	4,938.21	2.69	-75.8	-12.9	-48.8	-137	2,128	+15.8	31.9	+0.21
'23/07/17	17279.11	17346.66	17235.92	17334.29	+50.58	+0.29	0.64	3,948.57	2.79	+30.5	-18.2	-8.83	+3.44	2,112	+26.7	31.7	+0.68
'23/07/14	17152.81	17287.4	17128.07	17283.71	+222.31	+1.3	0.93	4,293.08	2.88	+124	-13.1	+27.4	+138	2,085	+48.4	31	+0.5
'23/07/13	16994.59	17223.86	16994.59	17061.4	+99.37	+0.59	1.35	4,713.01	2.95	+206	-15.1	+9.75	+201	2,037	-9.81	30.5	+0.75
'23/07/12	16903.25	16962.03	16864.01	16962.03	+63.12	+0.37	0.58	3,539.79	2.83	-56.6	+16.5	+22.2	-17.9	2,047	+14.4	29.8	+0.92
'23/07/11	16675.69	16898.91	16675.69	16898.91	+246.11	+1.48	1.34	3,199.46	2.99	+159	+0.89	+30.1	+190	2,032	+5.36	28.9	+0.09
'23/07/10	16667.43	16798.81	16635.83	16652.8	-11.41	-0.07	0.98	2,724.29	2.79	-142	+12.2	-14.7	-144	2,027	+5.57	28.8	-0.65
'23/07/07	16736.94	16762.39	16593.84	16664.21	-97.96	-0.58	1.01	3,101.44	2.68	-211	-4.54	-40.7	-256	2,021	+6.13	29.4	-0.51
'23/07/06	17017.09	17017.09	16749.29	16762.17	-294.26	-1.73	1.57	3,544.96	2.71	-388	+2.29	-73.5	-459	2,015	+6	29.9	-2.28
'23/07/05	17130.26	17153.17	17020.01	17056.43	-84.34	-0.49	0.78	3,423.55	2.73	-131	-6.08	-43.1	-180	2,009	+17.6	32.2	-1.53
'23/07/04	17055.19	17154.1	17042.6	17140.77	+56.57	+0.33	0.65	3,828.8	2.89	-23.1	-22.8	-30.4	-76.2	1,992	+25.6	33.8	+1.3
'23/07/03	16946.71	17103.73	16946.71	17084.2	+168.66	+1	0.93	3,432.99	2.96	+56.6	-8.26	+132	+181	1,966	+22.4	32.5	+1.63
'23/06/30	16870.27	16919.95	16792.34	16915.54	-26.76	-0.16	0.75	3,131.62	3.14	-93.2	-1.82	-4.29	-99.4	1,944	+15.4	30.8	+0.46
'23/06/29	16930.41	17077.44	16911.38	16942.3	+6.67	+0.04	0.98	2,735.68	2.97	-53.4	-4.5	+116	+58.3	1,928	+4.54	30.4	-0.92
'23/06/28	16906.23	17011.12	16903.71	16935.63	+47.73	+0.28	0.64	2,652.93	2.99	-95.5	+5.02	+37.6	-52.8	1,924	+7.8	31.3	+2.46
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/06/27	17022.15	17035.49	16887.9	16887.9	-171.34	-1	0.87	3,002.68	2.67	-109	-29.9	+2.86	-136	1,916	-26.2	28.8	-2.61
'23/06/26	17182.48	17182.48	17011.28	17059.24	-143.16	-0.83	1	3,041.14	2.77	-253	-2.79	+39.1	-216	1,942	+3.06	31.4	-0.14
'23/06/21	17186.72	17246.77	17131.45	17202.4	+17.49	+0.1	0.67	3,308.47	2.75	+17.3	-17	-10.2	-10	1,939	+18.1	31.6	-0.4
'23/06/20	17233.8	17247.16	17121.59	17184.91	-89.65	-0.52	0.73	3,237.61	2.88	+46.3	-55.6	-41.6	-50.9	1,921	+5.93	32	-0.3
'23/06/19	17274.07	17306.81	17210.87	17274.56	-14.35	-0.08	0.55	3,257.52	2.95	-44.4	-2.92	+21.9	-25.4	1,915	+11.8	32.3	-1.25
'23/06/16	17342.86	17342.86	17250.79	17288.91	-46.07	-0.27	0.53	4,580.71	3.04	+32.7	-40.9	+54.6	+46.4	1,903	-0.59	33.5	-0.52
'23/06/15	17259.37	17346.32	17259.37	17334.98	+96.84	+0.56	0.5	3,838.38	2.85	+86.2	-7.75	+53.4	+132	1,904	+16.3	34.1	+0.93
'23/06/14	17190.7	17259.23	17182.18	17238.14	+21.54	+0.13	0.45	3,265.52	2.89	+60.9	-8.88	+57.7	+110	1,887	+14.8	33.1	-1.63
'23/06/13	17135.84	17254.96	17129.23	17216.6	+261.23	+1.54	0.74	3,584.92	2.94	+377	+10	+51.6	+439	1,873	+2.88	34.8	+3.03
'23/06/12	16899.49	16999.72	16899.49	16955.37	+68.97	+0.41	0.59	3,030.89	2.77	+92.2	+18.8	-16.8	+94.4	1,870	-2.1	31.7	-0.98
'23/06/09	16775.92	16895.99	16775.92	16886.4	+152.71	+0.91	0.72	2,913.29	2.69	+68.6	+21.2	+24.4	+114	1,872	+10.6	32.7	-0.07
'23/06/08	16864.18	16899.51	16694.21	16733.69	-188.79	-1.12	1.21	3,085.8	2.65	-167	+39.3	-22.2	-150	1,861	+0.74	32.8	-0.33
'23/06/07	16771.76	16922.48	16771.76	16922.48	+160.82	+0.96	0.9	2,960.26	2.84	+126	+8.58	+23.1	+157	1,860	+10.7	33.1	+0.21
'23/06/06	16712.98	16793.81	16699.83	16761.66	+47.23	+0.28	0.56	2,762.44	2.86	+23	+14.2	-10	+27.2	1,850	-3.16	32.9	+0.2
'23/06/05	16714.48	16781.19	16703.6	16714.43	+7.52	+0.05	0.46	3,039.03	3.09	+9.51	+4.73	+26.1	+40.3	1,853	+10.2	32.7	-0.12
'23/06/02	16525	16752.2	16525	16706.91	+194.26	+1.18	1.38	3,665.74	2.96	+183	+16.8	+31	+231	1,843	+1.68	32.8	-0.43
'23/06/01	16511	16555.5	16477.43	16512.65	-66.31	-0.4	0.47	2,797.93	2.84	-38	+0.3	+10.6	-27.1	1,841	+15.6	33.2	+0.24
'23/05/31	16593.53	16636.65	16491.9	16578.96	-43.78	-0.26	0.87	4,231.61	3.62	+58.3	-16.8	+36.6	+78	1,825	+10.9	33	+1.41
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/05/30	16648.77	16681.19	16579.13	16622.74	-13.56	-0.08	0.61	3,183.91	2.79	+84.3	-5.78	-0.17	+78.2	1,815	+11.3	31.6	-0.55
'23/05/29	16610.86	16683.76	16597.38	16636.3	+131.25	+0.8	0.52	3,460.99	3.07	+276	-1.76	+47.3	+321	1,803	+15.5	32.2	-0.09
'23/05/26	16509.14	16537.79	16457.74	16505.05	+213.05	+1.31	0.49	3,852.76	2.74	+433	+3.45	+23.2	+459	1,788	-8.07	32.2	-1.3
'23/05/25	16163.95	16323.77	16163.95	16292	+132.68	+0.82	0.99	3,385.45	2.85	+217	+25.6	+26.4	+269	1,796	-1.51	33.5	-0.25
'23/05/24	16186.62	16186.62	16070.16	16159.32	-28.71	-0.18	0.72	2,299.73	2.74	-46.3	+1.13	+25.8	-19.4	1,797	+7.94	33.8	+0.48
'23/05/23	16186.15	16239.5	16121.45	16188.03	+7.14	+0.04	0.73	2,415.78	2.87	+61.5	-8.58	+23.9	+76.8	1,789	+7.2	33.3	+0.14
'23/05/22	16168.74	16202.92	16131.55	16180.89	+5.97	+0.04	0.44	2,503.12	2.89	+70.5	-8.42	+10.4	+72.6	1,782	+17.7	33.2	-0.15
'23/05/19	16146.29	16189.81	16099.9	16174.92	+73.04	+0.45	0.56	3,305.09	3.04	+323	+7.99	+51	+382	1,763	-1.83	33.3	+0.27
'23/05/18	16060.26	16128.72	16015.62	16101.88	+176.59	+1.11	0.71	2,932.7	3.05	+296	-3.37	+128	+420	1,764	+6.32	33.1	+0.53
'23/05/17	15702.74	15961.97	15698.63	15925.29	+251.39	+1.6	1.68	2,643.74	2.86	+167	-1.78	+233	+398	1,758	+2.74	32.5	+0.47
'23/05/16	15550.57	15723.95	15550.57	15673.9	+198.85	+1.28	1.12	2,161.74	3.02	+91.9	-5.22	+93.6	+180	1,755	+1.03	32.1	+0.48
'23/05/15	15489.18	15510.09	15434.52	15475.05	-27.31	-0.18	0.49	1,923.3	2.77	-98.7	+18.7	-9.28	-89.3	1,754	+7.89	31.6	+0.4
'23/05/12	15477.12	15545.99	15424.42	15502.36	-12.28	-0.08	0.78	2,230.03	2.83	-56.9	+10.9	+6.37	-39.6	1,746	-0.58	31.2	+0.83
'23/05/11	15666.49	15675.37	15501.58	15514.64	-127.12	-0.81	1.11	2,029.4	2.65	-70.5	+7.57	-18.5	-81.4	1,747	-16.7	30.4	+0.16
'23/05/10	15708.48	15711.39	15579.49	15641.76	-85.94	-0.55	0.84	1,994.14	2.8	-58.2	+12.2	-28.6	-74.5	1,764	+2.57	30.2	-0.31
'23/05/09	15702.26	15744.27	15635.9	15727.7	+28.13	+0.18	0.69	2,139.83	2.73	+49.2	+5.54	+4.4	+59.1	1,761	-18.5	30.5	-0.11
'23/05/08	15648.54	15757.8	15648.54	15699.57	+73.5	+0.47	0.7	2,172.4	2.84	+58.9	+13.4	+10.3	+82.6	1,780	+4.04	30.6	-0.24
'23/05/05	15627.93	15673.62	15578.67	15626.07	+17.04	+0.11	0.61	1,834.84	2.8	-5.23	+5.12	-6.94	-7.15	1,776	+0.55	30.9	-0.97
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)
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	外資	投信	自營	合計	餘額	增減	餘額	增減
'23/05/04	15548.02	15622.41	15523.5	15609.03	+55.62	+0.36	0.64	2,038.91	2.85	-32.4	+18.4	+0.91	-13.1	1,775	+9.26	31.8	+3.41
'23/05/03	15629.51	15629.51	15530.79	15553.41	-83.07	-0.53	0.63	2,045.98	2.77	-91.1	+6.36	-28.4	-113	1,766	+11.6	28.4	+1.38
'23/05/02	15588.68	15651.23	15532.63	15636.48	+57.3	+0.37	0.76	2,297.03	2.91	+35.4	+10.3	+23.1	+68.9	1,754	+11.4	27	+0.41
'23/04/28	15477.34	15580.63	15477.34	15579.18	+167.69	+1.09	0.67	2,316.66	3.12	+6.01	+21.5	+13.7	+41.2	1,743	+0.56	26.6	+0.11
'23/04/27	15374.39	15455.88	15306.69	15411.49	+36.86	+0.24	0.97	2,068.16	2.91	-128	+17.1	-10	-121	1,742	+12.7	26.5	+1.45
'23/04/26	15352.03	15398.4	15284.46	15374.63	+3.9	+0.03	0.74	2,195.61	2.78	-55.2	+3.34	+54.4	+2.72	1,729	+2.02	25.1	+1.11
'23/04/25	15606.83	15639.49	15353.22	15370.73	-256.14	-1.64	1.83	2,740.35	2.52	-203	-1.78	-53.8	-258	1,727	-21.2	24	+0.13
'23/04/24	15555.1	15643.86	15529.39	15626.87	+23.88	+0.15	0.73	1,792.88	2.77	-0.95	+5.56	-27.6	-22.9	1,749	+2.34	23.8	+1.37
'23/04/21	15776.54	15802.93	15592.96	15602.99	-104.53	-0.67	1.34	2,580.04	2.71	-10.7	+0.68	-40.6	-50.6	1,746	-24.2	22.4	-0.66

交易日期
'24/04/19
'24/04/18
'24/04/17
'24/04/16
'24/04/15
'24/04/12
'24/04/11
'24/04/10
'24/04/09
'24/04/08
'24/04/03
'24/04/02
'24/04/01
'24/03/29
'24/03/28
'24/03/27
'24/03/26
'24/03/25
交易日期
'24/03/22
'24/03/21
'24/03/20
'24/03/19
'24/03/18
'24/03/15
'24/03/14
'24/03/13
'24/03/12
'24/03/11
'24/03/08
'24/03/07
'24/03/06
'24/03/05
'24/03/04
'24/03/01
'24/02/29
'24/02/27
交易日期
'24/02/26
'24/02/23
'24/02/22
'24/02/21
'24/02/20
'24/02/19
'24/02/16
'24/02/15
'24/02/05
'24/02/02
'24/02/01
'24/01/31
'24/01/30
'24/01/29
'24/01/26
'24/01/25
'24/01/24
'24/01/23
交易日期
'24/01/22
'24/01/19
'24/01/18
'24/01/17
'24/01/16
'24/01/15
'24/01/12
'24/01/11
'24/01/10
'24/01/09
'24/01/08
'24/01/05
'24/01/04
'24/01/03
'24/01/02
'23/12/29
'23/12/28
'23/12/27
交易日期
'23/12/26
'23/12/25
'23/12/22
'23/12/21
'23/12/20
'23/12/19
'23/12/18
'23/12/15
'23/12/14
'23/12/13
'23/12/12
'23/12/11
'23/12/08
'23/12/07
'23/12/06
'23/12/05
'23/12/04
'23/12/01
交易日期
'23/11/30
'23/11/29
'23/11/28
'23/11/27
'23/11/24
'23/11/23
'23/11/22
'23/11/21
'23/11/20
'23/11/17
'23/11/16
'23/11/15
'23/11/14
'23/11/13
'23/11/10
'23/11/09
'23/11/08
'23/11/07
交易日期
'23/11/06
'23/11/03
'23/11/02
'23/11/01
'23/10/31
'23/10/30
'23/10/27
'23/10/26
'23/10/25
'23/10/24
'23/10/23
'23/10/20
'23/10/19
'23/10/18
'23/10/17
'23/10/16
'23/10/13
'23/10/12
交易日期
'23/10/11
'23/10/06
'23/10/05
'23/10/04
'23/10/03
'23/10/02
'23/09/28
'23/09/27
'23/09/26
'23/09/25
'23/09/22
'23/09/21
'23/09/20
'23/09/19
'23/09/18
'23/09/15
'23/09/14
'23/09/13
交易日期
'23/09/12
'23/09/11
'23/09/08
'23/09/07
'23/09/06
'23/09/05
'23/09/04
'23/09/01
'23/08/31
'23/08/30
'23/08/29
'23/08/28
'23/08/25
'23/08/24
'23/08/23
'23/08/22
'23/08/21
'23/08/18
交易日期
'23/08/17
'23/08/16
'23/08/15
'23/08/14
'23/08/11
'23/08/10
'23/08/09
'23/08/08
'23/08/07
'23/08/04
'23/08/02
'23/08/01
'23/07/31
'23/07/28
'23/07/27
'23/07/26
'23/07/25
'23/07/24
交易日期
'23/07/21
'23/07/20
'23/07/19
'23/07/18
'23/07/17
'23/07/14
'23/07/13
'23/07/12
'23/07/11
'23/07/10
'23/07/07
'23/07/06
'23/07/05
'23/07/04
'23/07/03
'23/06/30
'23/06/29
'23/06/28
交易日期
'23/06/27
'23/06/26
'23/06/21
'23/06/20
'23/06/19
'23/06/16
'23/06/15
'23/06/14
'23/06/13
'23/06/12
'23/06/09
'23/06/08
'23/06/07
'23/06/06
'23/06/05
'23/06/02
'23/06/01
'23/05/31
交易日期
'23/05/30
'23/05/29
'23/05/26
'23/05/25
'23/05/24
'23/05/23
'23/05/22
'23/05/19
'23/05/18
'23/05/17
'23/05/16
'23/05/15
'23/05/12
'23/05/11
'23/05/10
'23/05/09
'23/05/08
'23/05/05
交易日期
'23/05/04
'23/05/03
'23/05/02
'23/04/28
'23/04/27
'23/04/26
'23/04/25
'23/04/24
'23/04/21