加權指數技術分析 - 月K線圖暨指數漲跌資料表

匯出：

交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
24M04	18	20319.73	20883.69	19291.88	20120.51	-173.94	-0.86	7.84	81,126.73	4,507	-1,861	+490	-673	-2,045	2,820	+51.3	19.9	+2.63
24M03	21	19021.35	20397.07	18923.46	20294.45	+1327.68	+7	7.77	100,020.01	4,763	+227	+2,020	-374	+1,873	2,768	+198	17.3	-9.73
24M02	13	17871.27	19023.01	17832.95	18966.77	+1077.21	+6.02	6.65	50,650.32	3,896	+1,162	-177	+254	+1,238	2,571	+93.4	27	-0.8
24M01	22	17939.79	18138.74	17151.58	17889.56	-41.25	-0.23	5.51	66,620.52	3,028	-16.7	+328	-485	-174	2,480	-6.69	27.9	-8.1
23M12	21	17422.35	17945.7	17252.57	17930.81	+496.96	+2.85	3.98	65,895.98	3,138	+1,801	+202	-903	+1,100	2,480	+86.5	36	+5.45
23M11	22	16027.72	17441.79	15978.26	17433.85	+1432.58	+8.95	9.15	63,455.31	2,884	+2,400	+46.5	-125	+2,321	2,367	+132	30.5	-1.69
23M10	20	16382.96	16825.91	15975.91	16001.27	-352.47	-2.16	5.2	53,122.08	2,656	-1,449	+407	-545	-1,588	2,235	-60.4	32.4	-2.9
23M09	20	16640.92	16920.92	16202.43	16353.74	-280.77	-1.69	4.32	53,405.97	2,670	-1,660	+636	-925	-1,949	2,294	+101	35.3	+2.46
23M08	22	17141.97	17252.32	16264.65	16634.51	-510.92	-2.98	5.76	74,799.85	3,400	-1,240	+562	-915	-1,593	2,194	-38.4	32.9	+2.36
23M07	21	16946.71	17463.76	16593.84	17145.43	+229.89	+1.36	5.14	81,049.11	3,859	-839	-179	-14	-1,033	2,232	+289	30.5	-0.32
23M06	20	16511	17346.32	16477.43	16915.54	+336.58	+2.03	5.24	63,892.56	3,195	+269	-33.2	+445	+681	1,944	+118	30.8	-2.19
23M05	22	15588.68	16683.76	15424.42	16578.96	+999.78	+6.42	8.08	57,082.5	2,595	+1,762	+94.9	+652	+2,509	1,825	+80.8	33	+6.39
23M04	17	15838.07	15973.82	15284.46	15579.18	-288.88	-1.82	4.34	39,135.14	2,302	-532	-8.8	-66	-606	1,743	+50.2	26.6	+3.99
23M03	23	15435.38	15951.8	15186.74	15868.06	+364.27	+2.35	4.93	54,382.19	2,364	-21.7	+378	-242	+115	1,693	+69.1	22.6	-27.8
23M02	18	15346.35	15717.96	15291.68	15503.79	+238.59	+1.56	2.79	40,807.96	2,267	+256	+146	-220	+182	1,623	+98.9	50.4	-4.76
23M01	13	14108.16	15493.82	14001.97	15265.2	+1127.51	+7.98	10.6	25,033.21	1,926	+2,008	+120	+238	+2,366	1,525	-139	55.2	-6.63
22M12	22	15059.92	15152.38	13981.63	14137.69	-741.86	-4.99	7.87	44,493.93	2,022	-779	+142	-557	-1,195	1,665	+11.3	61.8	-2.35
22M11	22	12933.12	14879.55	12868.25	14879.55	+1929.8	+14.9	15.5	49,526.69	2,251	+1,868	+158	-429	+1,596	1,654	+0.83	64.2	+2.01
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
22M10	20	13359.26	13902.02	12629.48	12949.75	-474.83	-3.54	9.48	38,610.08	1,931	-950	+165	+86.2	-699	1,653	-125	62.2	+1.19
22M09	21	14981	14981	13274.72	13424.58	-1670.86	-11.1	11.3	42,007.63	2,000	-1,686	+277	-490	-1,899	1,778	-162	61	-0.71
22M08	23	14982.27	15475.89	14545.69	15095.44	+95.37	+0.64	6.2	46,413.12	2,018	-1,190	+382	-117	-924	1,940	+30.9	61.7	+2.84
22M07	21	14812.13	15035.27	13928.66	15000.07	+174.34	+1.18	7.46	48,316.34	2,301	-178	+265	+101	+189	1,909	-158	58.8	+7.86
22M06	21	16718.91	16811.04	14825.73	14825.73	-1982.04	-11.8	11.8	50,842.24	2,421	-2,190	+33.3	+335	-1,822	2,067	-339	51	+1.47
22M05	21	16593.21	16807.77	15616.68	16807.77	+215.59	+1.3	7.18	49,991.33	2,381	-37	+180	-155	-12.1	2,406	-112	49.5	+11.7
22M04	19	17657.76	17657.76	16219.41	16592.18	-1101.29	-6.22	8.13	51,471.3	2,709	-2,595	+293	-519	-2,821	2,518	-140	37.8	+13
22M03	23	17657.5	18026.03	16764.78	17693.47	+41.29	+0.23	7.15	75,120.66	3,266	-2,640	+366	-246	-2,519	2,658	-3.58	24.8	-20.3
22M02	15	17750.7	18338.05	17554.97	17652.18	-22.22	-0.13	4.43	46,332.63	3,089	-1,574	+402	-317	-1,489	2,662	+99.8	45	+5.3
22M01	18	18260.23	18619.61	17633.03	17674.4	-544.44	-2.99	5.42	52,611.5	2,923	-377	+180	-629	-826	2,564	-258	39.8	-8.6
21M12	22	17428.61	18291.25	17374.59	18218.84	+791.08	+4.54	5.26	65,276.75	2,967	+867	+207	-36.6	+1,037	2,822	+93.3	48.4	-4.8
21M11	22	17021.77	17986.18	17021.77	17427.76	+440.35	+2.59	5.68	79,426.9	3,610	+218	-0.75	-116	+102	2,731	+177	53.3	-0.82
21M10	20	16883	17104.86	16162.17	16987.41	+52.64	+0.31	5.57	59,018.26	2,951	-574	+174	-53.9	-454	2,554	-106	54.1	-2.05
21M09	20	17463.8	17633.67	16767.2	16934.77	-555.52	-3.18	4.95	59,960.67	2,998	+57.5	+97.1	-334	-179	2,660	-22.2	56.2	+6.56
21M08	22	17256.61	17643.97	16248.08	17490.29	+242.88	+1.41	8.09	81,241.3	3,693	+79.5	+62	-134	+7.03	2,682	-232	49.6	+9.36
21M07	22	17801.19	18034.19	16893.7	17247.41	-508.05	-2.86	6.42	123,807.74	5,628	-1,221	-189	-163	-1,572	2,915	+46.9	40.2	-9.78
21M06	21	17098.49	17797.27	16775.85	17755.46	+687.03	+4.03	5.98	101,137.34	4,816	-510	-49.1	+291	-269	2,869	+528	50	-5.15
21M05	21	17505.52	17546.94	15159.86	17068.43	-498.23	-2.84	13.6	110,116.02	5,244	-591	+178	-285	-698	2,340	-403	55.1	+5.59
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
21M04	19	16538.28	17709.23	16496.16	17566.66	+1135.53	+6.91	7.38	85,229.04	4,486	+574	-62.9	+84.7	+595	2,741	+420	49.5	-21
21M03	22	16127.87	16556.19	15636.43	16431.13	+477.33	+2.99	5.77	70,550.35	3,207	-1,509	+167	-48.4	-1,390	2,321	+226	70.5	-22.3
21M02	13	15176.56	16579.17	15089.96	15953.8	+815.49	+5.39	9.84	45,145.68	3,473	-801	+44.3	-70.8	-827	2,092	+113	92.8	+1.46
21M01	20	14720.25	16238.46	14720.25	15138.31	+405.78	+2.75	10.3	74,259.86	3,713	-1,131	+74.1	-97.3	-1,154	1,982	+106	91.4	-25.1
20M12	23	13810.55	14760.06	13749.71	14732.53	+1009.64	+7.36	7.36	61,939.04	2,693	+564	+40.8	-183	+422	1,874	+204	116	+9.61
20M11	21	12565.32	13969.39	12480.66	13722.89	+1176.55	+9.38	11.9	48,037.2	2,287	+1,090	-45.3	+216	+1,261	1,669	+101	107	+16.5
20M10	19	12567.88	12997.79	12519.12	12546.34	+30.73	+0.25	3.82	33,999.14	1,789	-143	-37.3	-122	-302	1,567	+48.8	90.2	+12.9
20M09	22	12617.39	13021.68	12149.81	12515.61	-75.84	-0.6	6.92	43,712.71	1,987	-551	-54.8	-425	-1,031	1,519	-3.42	77.4	+22.1
20M08	21	12642.73	12981.58	12144.76	12591.45	-73.35	-0.58	6.61	48,598.79	2,314	-628	+26.4	-171	-772	1,522	+72.8	55.3	-15.8
20M07	23	11622.64	13031.7	11622.64	12664.8	+1043.56	+8.98	12.1	53,238.68	2,315	+56.8	+108	-89.7	+74.5	1,449	+191	71.1	-6.23
20M06	20	10971.4	11771.12	10971.4	11621.24	+679.08	+6.21	7.31	39,376.21	1,969	+841	+104	+104	+1,049	1,258	+92	77.3	-8.91
20M05	20	10781.51	11087.53	10658.5	10942.16	-49.98	-0.45	3.9	35,720.28	1,786	-1,517	+91.4	-80.7	-1,506	1,164	+119	86.2	+3.09
20M04	20	9726.2	11012.78	9651.52	10992.14	+1284.08	+13.2	14	33,145.7	1,657	+208	+242	-86.2	+364	1,045	+126	83.2	+27.5
20M03	22	11184.66	11525.32	8523.63	9708.06	-1584.11	-14	26.6	42,741.31	1,943	-3,591	+52.3	-563	-4,102	919	-435	55.7	-28.8
20M02	19	11365.9	11854.98	11138.03	11292.17	-202.93	-1.77	6.24	27,744.11	1,460	-1,300	-64.7	-160	-1,525	1,354	+1.37	84.5	+24.2
20M01	15	12026.5	12197.64	11418.22	11495.1	-502.04	-4.18	6.5	23,572.1	1,571	-426	-36.2	-136	-598	1,352	-101	60.3	-1.32
19M12	22	11509.94	12125.9	11454.38	11997.14	+507.57	+4.42	5.84	27,812.31	1,264	+534	-35.1	+162	+661	1,454	+35.6	61.7	-10.7
19M11	21	11373.7	11668.2	11335.51	11489.57	+130.86	+1.15	2.93	27,871.02	1,327	+579	+16.5	-7.92	+587	1,411	+2.67	72.3	-9.58
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
19M10	21	10855.6	11428.42	10809.28	11358.71	+529.03	+4.89	5.72	27,971.76	1,332	+1,248	+13.3	-168	+1,093	1,407	+70.5	81.8	+3.5
19M09	19	10613.19	10971.54	10557.03	10829.68	+211.63	+1.99	3.9	22,772.08	1,199	+897	+15.7	-165	+748	1,327	+24.8	78.3	+32.9
19M08	21	10773.06	10773.25	10180.04	10618.05	-205.76	-1.9	5.48	26,292.79	1,252	-1,213	+53	-6.15	-1,166	1,308	+11.8	45.5	-27.6
19M07	23	10821.3	10994.44	10680.85	10823.81	+92.98	+0.87	2.92	26,937.93	1,171	-127	+38	-32.1	-122	1,298	+69.6	73.1	+26.6
19M06	19	10482.45	10840.29	10371.08	10730.83	+232.34	+2.21	4.47	20,044.11	1,055	+394	+53.9	+101	+549	1,228	-13.3	46.5	+10.4
19M05	22	10992.76	11097	10227.44	10498.49	-469.24	-4.28	7.93	25,925.13	1,178	-1,449	-8.94	+94.7	-1,363	1,242	-71	36.1	-34.4
19M04	20	10714.68	11077.99	10627.01	10967.73	+326.69	+3.07	4.24	26,442.73	1,322	+544	-42.7	+172	+674	1,313	+29.3	70.5	+13.2
19M03	20	10385.25	10667.94	10204.21	10641.04	+251.87	+2.42	4.46	22,701.38	1,135	+16.8	+4.5	+47.4	+68.8	1,279	+64	57.3	+1.42
19M02	13	10029.84	10416.91	9988.83	10389.17	+456.91	+4.6	4.31	16,320.63	1,255	+647	-18.8	+119	+747	1,213	+34.5	55.9	+5.84
19M01	21	9725.27	10020.6	9319.28	9932.26	+204.85	+2.11	7.21	19,471.32	927	+370	+23.5	+208	+601	1,180	-83.5	50.1	-7.64
18M12	21	9979.21	10148.75	9473.3	9727.41	-160.62	-1.62	6.83	20,673.61	984	-669	-4.97	-174	-849	1,264	+6.91	57.7	+2.26
18M11	22	9812.2	10014.42	9616.16	9888.03	+85.9	+0.88	4.06	24,843.61	1,129	+104	+11.4	-91.2	+23.9	1,256	-9.71	55.5	-3.02
18M10	22	11014.19	11064.34	9400.69	9802.13	-1204.21	-10.9	15.1	26,774.32	1,217	-1,430	-77.2	-123	-1,629	1,266	-334	58.5	+9.42
18M09	19	11087.86	11097.11	10667.25	11006.34	-57.6	-0.52	3.89	24,159.5	1,272	+659	-8.74	-17.5	+633	1,590	-132	49.8	+8.8
18M08	23	11062.36	11186.05	10606.26	11063.94	+6.43	+0.06	5.24	28,811.95	1,253	+328	+92.2	-235	+183	1,730	-105	41	+5.51
18M07	22	10852.17	11080.41	10523.58	11057.51	+220.6	+2.04	5.14	31,198.28	1,418	+83	+48.1	-12.7	+117	1,837	-52	35.5	+3.26
18M06	20	10882.68	11261.68	10633.01	10836.91	-38.05	-0.35	5.78	32,052.54	1,603	-832	-0.67	+21.2	-813	1,889	+47.8	32.3	-4.77
18M05	22	10665.52	11034.12	10500.97	10874.96	+217.08	+2.04	5	31,184.94	1,417	-281	-38.4	-109	-430	1,837	+104	37.1	+5.29
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
18M04	18	10936.26	11016.35	10478.98	10657.88	-261.61	-2.4	4.92	24,219.17	1,346	-823	+9.12	-93.8	-905	1,735	+1.42	32.3	+3.61
18M03	23	10779.1	11120.2	10638.98	10919.49	+104.02	+0.96	4.45	28,515.05	1,240	-451	-51.2	-219	-719	1,735	+82.1	28.6	-27.1
18M02	13	11139.4	11212.1	10189.04	10815.47	-288.32	-2.6	9.21	18,495.26	1,423	-994	+18	-112	-1,087	1,653	-108	55.7	+2.07
18M01	22	10664.82	11270.18	10650.77	11103.79	+460.93	+4.33	5.82	30,695.53	1,395	+755	-12.7	+172	+916	1,764	+34.6	54	-0.89
17M12	21	10591.62	10665.92	10322.76	10642.86	+82.42	+0.78	3.25	24,555.14	1,169	-340	-3.6	-142	-486	1,730	-16.3	54.9	-6.62
17M11	22	10816.04	10882.65	10560.44	10560.44	-233.36	-2.16	2.99	29,522.56	1,342	-475	-44.2	+40	-479	1,746	+82.6	61.5	+8.79
17M10	19	10425.1	10842.25	10414.53	10793.8	+409.86	+3.95	4.12	23,081.73	1,215	+441	+17	+109	+568	1,661	+28.2	52.8	+0.88
17M09	22	10576.27	10664.18	10257.02	10383.94	-201.84	-1.91	3.85	26,837.3	1,220	-620	-54.7	-88.7	-764	1,628	+74.7	51.9	+1.54
17M08	23	10408.53	10619.42	10225.28	10585.78	+158.45	+1.52	3.78	26,197.29	1,139	-64	-13.8	-76.8	-155	1,551	+82.2	50.1	+10.3
17M07	21	10368.99	10537.42	10283.95	10427.33	+32.26	+0.31	2.44	20,575.78	980	-52.3	-85.6	+29.7	-108	1,470	+11.8	39.8	+6.4
17M06	23	10064.44	10545.7	10033.25	10395.07	+354.35	+3.53	5.1	22,016.85	957	+187	-82.8	+170	+274	1,459	+49	33.4	-4.61
17M05	20	9926.44	10121.88	9895.65	10040.72	+168.72	+1.71	2.29	18,077.05	904	+498	+10.3	+84.7	+593	1,410	-13.7	38	+6.18
17M04	18	9856.44	9949.48	9622.25	9872	+60.48	+0.62	3.34	16,119.76	896	+321	-53	+12.8	+281	1,432	-1.6	31.9	+2.75
17M03	23	9751.12	9976.61	9562.75	9811.52	+61.05	+0.63	4.24	20,972.51	912	+704	-34.2	-39.3	+630	1,434	+39.5	29.1	-15.2
17M02	18	9502.25	9869.59	9413.77	9750.47	+302.52	+3.2	4.82	18,832.65	1,046	+493	-20.7	+61.7	+534	1,395	+111	44.3	-2.12
17M01	16	9252.56	9468.34	9235.95	9447.95	+194.45	+2.1	2.51	11,200.19	700	+460	+30.4	-47.8	+443	1,285	-38.2	46.6	+1.02
16M12	22	9245.55	9430.34	9078.64	9253.5	+12.79	+0.14	3.81	13,999.13	636	+19.4	+0	-51.4	-32	1,323	+35.4	45.5	-5.68
16M11	22	9272.3	9296.86	8879.69	9240.71	-49.41	-0.53	4.49	16,637.73	756	-962	+14.7	+90.3	-857	1,286	-17.5	51.2	+6.17
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
16M10	20	9219.52	9399.97	9074.99	9290.12	+123.27	+1.34	3.55	13,220.58	661	-18.6	+3.06	+24.7	+9.14	1,304	-36.9	45	+3.24
16M09	19	9055.73	9303.13	8885.55	9166.85	+98	+1.08	4.6	14,300.07	753	+24.8	-3.65	-174	-153	1,333	-19.1	41.8	-1.64
16M08	23	9008.74	9200.42	8928.33	9068.85	+84.44	+0.94	3.03	17,838.38	776	+710	-58	-128	+525	1,360	+41.1	43.4	+8.56
16M07	20	8692.48	9085.91	8569.15	8984.41	+317.83	+3.67	5.96	17,362.14	868	+1,677	+1.12	-94	+1,584	1,320	+19.3	34.9	+2.46
16M06	21	8516.08	8754.82	8374.26	8666.58	+130.99	+1.53	4.46	15,596.02	743	+821	-23.4	-201	+597	1,300	+5.33	32.4	-2.57
16M05	21	8362.35	8563.4	7999.98	8535.59	+157.69	+1.88	6.73	15,854.94	755	-739	+18	+129	-592	1,295	-63	35	+6.44
16M04	19	8700.38	8743.35	8352.23	8377.9	-366.93	-4.2	4.47	14,851.28	782	+158	-54.4	-50.1	+53.1	1,358	-21.9	28.6	-2.33
16M03	23	8381.38	8840.75	8378.06	8744.83	+333.67	+3.97	5.5	21,393.4	930	+1,601	-68.6	-182	+1,350	1,380	+29.3	31	-15.2
16M02	13	8164.24	8432.74	7953.99	8411.16	+265.95	+3.27	5.88	10,755.55	827	+506	-17.3	-98.9	+389	1,351	+8.03	46.1	-3.33
16M01	21	8315.79	8326.33	7627.89	8145.21	-192.85	-2.31	8.38	17,346.98	826	-595	-10.7	-131	-737	1,346	-112	49.5	-4.79
15M12	23	8359.27	8535.36	7980.59	8338.06	+17.45	+0.21	6.67	17,466.04	759	-275	-50.7	+45.8	-280	1,457	-16.5	54.3	+0.28
15M11	21	8571.53	8871.87	8217.34	8320.61	-233.7	-2.73	7.65	18,941.63	902	-432	-59.8	-73	-564	1,475	+65.6	54	+1.22
15M10	21	8194.3	8757.14	8170.78	8554.31	+373.07	+4.56	7.17	18,658.89	889	+663	+15.2	-39.6	+639	1,407	+99.3	52.8	-1.5
15M09	20	8117.5	8488.53	7907.31	8181.24	+6.32	+0.08	7.11	16,789.21	839	-62	-47.8	-32.4	-142	1,308	+43.5	54.3	+1.18
15M08	21	8636.53	8636.53	7203.07	8174.92	-490.42	-5.66	16.5	20,101.09	957	-571	+17.9	-143	-696	1,263	-365	53.1	+14.4
15M07	22	9311.76	9404.76	8516.23	8665.34	-657.68	-7.05	9.53	20,299.16	923	-507	+34.8	-261	-733	1,630	-232	38.7	+6.85
15M06	21	9688.13	9692.34	9170.09	9323.02	-378.05	-3.9	5.38	20,072.08	956	-847	-30.3	-158	-1,035	1,862	-177	31.9	-8.67
15M05	20	9853.51	9871.65	9536.16	9701.07	-118.98	-1.21	3.42	19,492.91	975	+311	-16.5	-38.9	+256	2,039	-132	40.6	+5.99
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
15M04	20	9575.11	10014.28	9503.53	9820.05	+233.61	+2.44	5.33	21,451.24	1,073	+1,002	-53.2	+139	+1,087	2,169	+28.2	34.5	+11.2
15M03	22	9665.11	9775.63	9472.54	9586.44	-35.66	-0.37	3.15	21,719.33	987	-428	-142	+56.3	-514	2,141	+99.4	23.3	-26.4
15M02	13	9368.83	9699.54	9352.19	9622.1	+260.19	+2.78	3.71	11,014.57	847	+966	-13.2	-28.1	+924	2,041	-47.1	49.8	-8.36
15M01	20	9292.31	9523.73	9043.44	9361.91	+54.65	+0.59	5.16	19,044.82	952	+642	-5.53	-32.5	+604	2,091	+47.4	58.2	+2.69
14M12	24	9038.41	9338.06	8826.03	9307.26	+120.11	+1.31	5.57	20,184.27	841	-427	-75.6	+39	-464	2,040	+90.8	55.3	+0.56
14M11	20	9009.38	9217.73	8828.15	9187.15	+212.39	+2.37	4.34	15,816.96	791	+958	+16.7	+68.7	+1,044	1,949	-37.9	54.8	+2.36
14M10	22	8958.87	9122.54	8501.29	8974.76	+7.84	+0.09	6.93	18,432.01	838	-11.3	+35.4	-62.9	-38.8	1,992	-149	52.7	+3.61
14M09	21	9474.41	9532.66	8860.17	8966.92	-469.35	-4.97	7.13	17,051.59	812	-590	+9.4	-197	-778	2,138	+47.7	49.1	+5.18
14M08	21	9223.75	9502.42	9014.89	9436.27	+120.42	+1.29	5.23	19,368.21	922	+467	+60.8	-11.9	+516	2,094	-77	44.1	+13.2
14M07	22	9393.07	9593.68	9313.87	9315.85	-77.22	-0.82	2.98	25,542.56	1,161	+310	-24.2	+38.1	+324	2,171	+53	30.9	+0.75
14M06	20	9106.61	9393.07	9070.45	9393.07	+317.16	+3.49	3.55	20,432.98	1,022	+816	-77.8	+42.6	+781	2,119	+55.7	30.2	-7.3
14M05	21	8846.86	9139.57	8803.43	9075.91	+284.47	+3.24	3.82	19,232.23	916	+337	-27.4	+50.9	+360	2,063	+83.5	37.5	+6.72
14M04	21	8847.34	9022.28	8671.65	8791.44	-57.84	-0.65	3.96	20,116.09	958	+897	-103	-15.9	+777	1,979	-60.1	30.8	-7.53
14M03	21	8627.15	8849.28	8508.01	8849.28	+209.7	+2.43	3.95	20,378.65	970	+721	-90.7	+24.2	+654	2,040	+23.2	38.3	-15.7
14M02	17	8290.17	8647.9	8230.46	8639.58	+177.01	+2.09	4.93	15,741.88	926	-162	-57.5	+39.6	-180	2,016	+63.8	54	+1.31
14M01	18	8618.6	8668.95	8442.19	8462.57	-148.94	-1.73	2.63	18,135.43	1,008	+232	-46.7	-18.6	+167	1,949	+5.89	52.8	-11.9
13M12	22	8429.24	8647.24	8313.87	8611.51	+204.68	+2.43	3.97	16,382.99	745	+470	-54.6	+13.5	+429	1,945	+79.3	64.7	+1.8
13M11	21	8474.47	8476.63	8093.82	8406.83	-43.23	-0.51	4.53	16,057.37	765	-212	-15.9	+43.5	-184	1,865	-20.7	62.9	+6.84
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
13M10	22	8173.99	8469.58	8172.79	8450.06	+276.19	+3.38	3.63	18,051.66	821	+746	-49.6	+10.1	+707	1,883	+51.5	56	+6.46
13M09	20	8010.15	8310.94	7993.13	8173.87	+151.98	+1.89	3.96	15,643.71	782	+1,210	-59.7	-25.3	+1,125	1,834	-33.6	49.6	+8.99
13M08	21	8110.73	8162.91	7737.33	8021.89	-86.05	-1.06	5.25	16,211.28	772	-457	+7.64	-69.4	-519	1,867	+6.16	40.6	+4.44
13M07	23	8011.95	8265.7	7877.06	8107.94	+45.73	+0.57	4.82	19,402.77	844	+824	-24.5	+161	+961	1,860	-46.4	36.1	+4.13
13M06	19	8177.97	8250.17	7663.23	8062.21	-192.59	-2.33	7.11	15,365.18	809	-1,175	-100	-117	-1,392	1,907	+35.9	32	-5.79
13M05	22	8111.43	8439.15	8095.7	8254.8	+161.14	+1.99	4.24	18,863.99	857	+583	-167	+13.8	+431	1,871	+103	37.8	+10.6
13M04	20	7934.25	8115.59	7688.62	8093.66	+175.05	+2.21	5.39	15,063.32	753	+295	-76.8	+41	+259	1,768	-52	27.2	-21.4
13M03	21	7917.72	8089.21	7786.56	7918.61	+20.63	+0.26	3.83	16,594.09	790	-309	-101	-41.1	-451	1,820	+57.3	48.7	-10
13M02	13	7853.75	8029.1	7832	7897.98	+47.96	+0.61	2.51	10,595.52	815	+292	-45.6	+47.8	+294	1,763	-29.1	58.7	-5.92
13M01	22	7738.05	7855.16	7603.27	7850.02	+150.52	+1.95	3.27	17,801.41	809	+163	-79.5	+6.14	+89.7	1,796	-6.5	64.7	-20.2
12M12	21	7582.65	7757.09	7491.52	7699.5	+119.33	+1.57	3.5	16,879.73	804	+495	-111	+11.1	+395	1,803	+94.5	84.9	+3.51
12M11	22	7141.97	7590.69	7050.05	7580.17	+414.12	+5.78	7.54	15,634.81	711	+428	+23.1	+31.6	+482	1,708	-63.2	81.3	+18.5
12M10	22	7702.12	7727.53	7091.19	7166.05	-549.11	-7.12	8.25	14,358.3	653	-287	-27.2	-134	-448	1,770	-160	62.8	+4.05
12M09	20	7430.4	7789.39	7313.56	7715.16	+318.1	+4.3	6.43	17,494.34	875	+587	-33.6	+22.3	+576	1,932	+102	58.8	+3.45
12M08	22	7242.58	7536.32	7186.78	7397.06	+126.57	+1.74	4.81	17,070.94	776	+921	+54.8	-8.9	+967	1,829	+8.72	55.3	+13.1
12M07	22	7332.09	7442.55	6922.73	7270.49	-25.79	-0.35	7.12	14,869.88	676	-470	+94	+35.6	-341	1,820	-25	42.2	+2.04
12M06	21	7213.69	7334.63	6857.35	7296.28	-5.22	-0.07	6.54	13,674.26	651	-262	+26.9	+41.7	-194	1,846	-57.6	40.2	-21.6
12M05	22	7511.76	7704.87	7047.32	7301.5	-200.22	-2.67	8.77	16,489.09	750	-1,128	+6.81	-15.9	-1,137	1,903	+17.1	61.8	+11.6
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
12M04	20	7905.88	7928.43	7422.14	7501.72	-431.28	-5.44	6.38	15,533.06	777	-312	-16.1	-59.4	-388	1,886	-188	50.1	+11.5
12M03	23	8127.57	8170.72	7775.75	7933	-188.44	-2.32	4.86	23,484.46	1,021	+323	-55.2	-80.1	+188	2,074	-6.92	38.7	-25.4
12M02	20	7520.36	8121.44	7488.97	8121.44	+604.36	+8.04	8.41	28,504.89	1,425	+635	-52	+87.3	+670	2,081	+293	64.2	-9.67
12M01	15	7071.35	7517.08	6948.67	7517.08	+445	+6.29	8.04	13,891.49	926	+513	-71	+46.3	+488	1,788	-166	73.9	+3.23
11M12	22	7132.41	7199.26	6609.11	7072.08	+167.96	+2.43	8.55	14,952.4	680	+394	-19.4	+3.46	+378	1,958	-173	70.8	+3.75
11M11	22	7547.24	7683.09	6744.26	6904.12	-683.57	-9.01	12.4	19,624.27	892	-617	-31.6	-64.1	-713	2,126	-163	67	-3.8
11M10	20	7128.66	7743.37	6889.99	7587.69	+362.31	+5.01	11.8	18,676.02	934	+513	+41.8	+15.6	+570	2,294	-12.5	70.8	+1.45
11M09	21	7799.18	7886.04	6877.12	7225.38	-515.98	-6.67	13	21,953.82	1,045	-787	+29.7	-74.9	-832	2,300	-61.5	69.4	+14.3
11M08	23	8629.97	8707.87	7148.76	7741.36	-902.82	-10.4	18	30,190.01	1,313	-1,903	+103	-112	-1,913	2,366	-386	55.2	+15.3
11M07	21	8684.39	8842.17	8410.44	8644.18	-8.41	-0.1	4.99	25,057.36	1,193	-608	+89.2	+58.6	-460	2,753	-96.6	39.8	+1.96
11M06	21	8999.84	9089.47	8433.46	8652.59	-336.25	-3.74	7.3	21,332.51	1,016	-217	+54.3	-85.1	-248	2,849	-74.1	37.9	-0.85
11M05	21	9014.33	9082.01	8673.38	8988.84	-19.03	-0.21	4.54	22,471.19	1,070	-182	+5.29	-1.01	-178	2,923	-36.9	38.7	+9.91
11M04	19	8697.84	9099.75	8592.23	9007.87	+324.57	+3.74	5.84	21,982.17	1,157	+971	-48.1	+40.7	+964	2,960	-42.8	28.8	+1.42
11M03	23	8611.79	8829.23	8070.52	8683.3	+83.65	+0.97	8.82	27,095.07	1,178	-361	+6.73	-31.2	-386	3,003	-140	27.4	-22.9
11M02	14	9220.69	9220.69	8470.09	8599.65	-545.7	-5.97	8.21	19,611.41	1,401	-971	-59.3	-137	-1,168	3,144	-12.8	50.3	-9.5
11M01	20	9039.63	9154.93	8738.93	9145.35	+172.85	+1.93	4.64	27,010.81	1,351	+993	-77.3	-69.2	+847	3,161	-62.8	60.4	-9.84
10M12	23	8430.6	8990.38	8428.64	8972.5	+600.02	+7.17	6.71	31,548.68	1,372	+871	-83.8	-12.3	+775	3,223	+271	70.3	+5.91
10M11	22	8343.52	8473.66	8226.71	8372.48	+85.39	+1.03	2.98	23,910.59	1,087	+538	-45.3	+18.2	+511	2,948	-35	64.4	-1.5
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
10M10	21	8259.08	8386.29	7992.81	8287.09	+49.31	+0.6	4.78	24,599.64	1,171	+404	-63	-14.2	+327	2,982	+48	66.4	+0.96
10M09	21	7643.61	8286.93	7625.72	8237.78	+621.5	+8.16	8.68	26,963.43	1,284	+790	-43.4	+117	+863	2,933	+177	65.5	+13.3
10M08	22	7829.19	8054.29	7577.1	7616.28	-144.35	-1.86	6.15	27,972.62	1,271	-462	-92.6	-25.2	-580	2,754	+137	52.5	+2.96
10M07	22	7326.89	7807.07	7251.6	7760.63	+431.26	+5.88	7.58	22,950.21	1,043	+634	+67.8	+75	+776	2,612	+81.5	49.6	+9.86
10M06	21	7327.01	7645.71	7048.6	7329.37	-44.61	-0.6	8.1	17,056.21	812	-124	-52.9	+28.7	-149	2,530	+41.5	39.8	-2.82
10M05	21	7979.8	8022.45	7032.4	7373.98	-630.27	-7.87	12.4	20,267.09	965	-1,272	-96.8	-130	-1,499	2,485	-147	42.6	+12.4
10M04	21	7952.62	8190.01	7842.07	8004.25	+84.19	+1.06	4.39	26,194.95	1,247	+1,164	-149	-46.4	+969	2,636	+29.6	30.3	-16.4
10M03	23	7492.84	7994.62	7451.09	7920.06	+483.96	+6.51	7.31	23,662.63	1,029	+1,131	+17.7	+163	+1,312	2,605	+78	46.7	-10.9
10M02	14	7653.89	7661.7	7080.9	7436.1	-204.34	-2.67	7.6	13,313.29	951	-903	+3.43	-45	-944	2,526	-121	59.5	-2.27
10M01	20	8222.42	8395.39	7481.9	7640.44	-547.67	-6.69	11.2	30,415.9	1,521	+107	-141	-101	-135	2,646	+49.2	62	-19.3
09M12	23	7615.95	8188.8	7549.01	8188.11	+605.9	+7.99	8.44	30,035.98	1,306	+985	-126	+58.5	+917	2,603	+164	81.3	-1.94
09M11	21	7238.3	7875.48	7218.89	7582.21	+242.13	+3.3	8.95	23,187.16	1,104	+218	-3.86	+20.1	+235	2,421	+95.9	83.4	+1.43
09M10	22	7581.38	7811.92	7233.63	7340.08	-169.09	-2.25	7.7	28,214.95	1,282	-120	-90.4	-56.4	-266	2,325	+140	82	-12.6
09M09	22	6834.63	7558.88	6807.62	7509.17	+683.22	+10	11	26,825.04	1,219	+1,422	+26.3	+10.1	+1,458	2,186	+178	94.5	+9.95
09M08	20	7036.47	7138.94	6629.1	6825.95	-251.76	-3.56	7.2	21,257.31	1,063	+93.5	+28.1	-60.1	+61.5	2,004	-76.8	84.5	+8.56
09M07	23	6445.85	7185.52	6433.69	7077.71	+645.55	+10	11.7	30,682.39	1,334	+845	-13.6	+110	+941	2,084	+65.2	76	+4.75
09M06	23	7033.33	7084.83	6100.08	6432.16	-458.28	-6.65	14.3	28,870.39	1,255	+219	-80.7	-71.4	+66.8	2,018	-73.5	71.3	-5.53
09M05	18	6285.6	6930.59	6256.29	6890.44	+897.87	+15	11.3	35,070.27	1,948	+636	+52.8	+24.5	+714	2,091	+493	76.8	+25.8
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
09M04	22	5271.83	6071.06	5271.83	5992.57	+781.73	+15	15.3	31,700.75	1,441	+1,037	-43.4	+19.2	+1,013	1,598	+146	51.2	-4.82
09M03	22	4528.27	5468.49	4328.05	5210.84	+653.69	+14.3	25	23,432.22	1,065	+134	-24.8	+13.3	+122	1,452	+156	56.1	-19.2
09M02	20	4277.1	4607.97	4240.08	4557.15	+309.18	+7.28	8.66	13,274.53	664	-150	+11.4	+15.2	-123	1,295	+79.6	75.4	+3.1
09M01	15	4725.26	4817.44	4164.19	4247.97	-343.25	-7.48	14.2	8,630.2	575	-519	-25	+17.6	-527	1,204	+2.84	72.3	+8.66
08M12	23	4436.12	4750.96	4190.02	4591.22	+130.73	+2.93	12.6	14,155.35	615	+162	+138	+48.1	+348	1,202	+28	63.8	+40.8
08M11	20	4925.74	5095.98	3955.43	4460.49	-410.17	-8.42	23.4	11,394.75	570	-557	-47.1	+33.9	-571	1,173	-209	22.8	+0.81
08M10	22	5854	5854	4110.09	4870.66	-848.62	-14.8	30.5	12,768.92	580	-1,146	-58	+37.8	-1,166	1,383	-465	22	-18.5
08M09	21	6967.22	6967.22	5530.19	5719.28	-1326.83	-18.8	20.4	19,171.51	913	-905	-60.7	-24.2	-990	1,848	-736	40.5	-11.7
08M08	21	6920.75	7376.69	6809.96	7046.11	+22.05	+0.31	8.07	19,983.65	952	-299	+108	+46.9	-143	2,584	-109	52.3	+10.3
08M07	22	7528.54	7569.18	6708.46	7024.06	-499.48	-6.64	11.4	22,521.04	1,024	-1,096	+64	+88.1	-944	2,692	-482	42	+8.68
08M06	21	8638.48	8809.33	7466.2	7523.54	-1095.54	-12.7	15.6	20,668.92	984	-1,159	+2.48	-106	-1,262	3,173	-406	33.4	-6.95
08M05	21	8998.06	9309.95	8548.32	8619.08	-300.84	-3.37	8.54	30,121.73	1,434	+138	+49.8	-61.6	+126	3,571	+79.8	40.5	+6.78
08M04	21	8593.2	9194.86	8419.72	8919.92	+347.33	+4.05	9.04	33,651.88	1,602	-293	+154	+184	+44.6	3,492	+189	33.7	-12.5
08M03	21	8213.7	9049.23	7900.8	8572.59	+159.83	+1.9	13.7	32,649.79	1,555	-184	+49.4	+42.4	-91.8	3,300	+290	46.3	-16.5
08M02	14	7613.58	8473.71	7530.37	8412.76	+891.63	+11.9	12.5	18,512.91	1,322	+983	+86.3	+121	+1,190	3,024	+3.57	62	+10.1
08M01	22	8491.57	8546.2	7384.61	7521.13	-985.15	-11.6	13.7	31,044.45	1,411	-344	-44.8	+22.9	-366	3,014	-282	52.1	+9.54
07M12	21	8623.12	8804.93	7664.62	8506.28	-80.12	-0.93	13.3	22,256.59	1,060	+249	+36.2	+20.6	+306	3,279	-522	42.5	-12.8
07M11	22	9780.59	9785.75	8207.97	8586.4	-1124.97	-11.6	16.2	29,537.49	1,343	-1,494	-55.1	-122	-1,671	3,781	-362	55.1	-10.9
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
07M10	22	9523.98	9859.65	9275.72	9711.37	+234.85	+2.48	6.16	35,491.88	1,613	+527	+144	+50.5	+722	4,145	+299	66	-13.2
07M09	18	9018.89	9482.37	8841.64	9476.52	+494.36	+5.5	7.13	25,097.84	1,394	+636	+323	+121	+1,080	3,828	+125	79.2	+12.6
07M08	23	9188.6	9265.7	7987.61	8982.16	-305.09	-3.29	13.8	36,015.13	1,566	-1,714	+399	-5.59	-1,320	3,715	-142	66.6	-0.3
07M07	22	8903.77	9807.91	8849.35	9287.25	+404.04	+4.55	10.8	50,316.74	2,287	-92.6	+585	+37.7	+530	3,853	+695	67	-2.19
07M06	20	8236.76	8985.93	8224.28	8883.21	+738.26	+9.06	9.35	30,067.29	1,503	+1,852	+138	-11.1	+1,979	3,156	+249	69.2	-13.3
07M05	22	7900.76	8256.25	7861.43	8144.95	+269.53	+3.42	5.01	21,250.48	966	+437	+36.6	+103	+576	2,905	+43.9	83.1	+33.4
07M04	20	7888.17	8108.5	7843.05	7875.42	-8.99	-0.11	3.37	21,338.39	1,067	+781	-29.4	-30.5	+722	2,855	-36.5	49.7	+1.33
07M03	23	7707.63	7928.03	7306.07	7884.41	-17.55	-0.22	7.87	26,063.83	1,133	-1,010	-96.8	-12.9	-1,120	2,891	+159	48.4	-23.1
07M02	12	7751.3	7950.2	7679.78	7901.96	+202.32	+2.63	3.51	10,977.45	915	+381	+74.2	+19.8	+475	2,731	-89	71.9	-0.54
07M01	22	7871.41	7999.42	7599.55	7699.64	-124.08	-1.59	5.11	26,299.14	1,195	+190	-1.27	-12.1	+176	2,831	+83.2	72.7	-21.9
06M12	21	7587.51	7823.72	7369.09	7823.72	+256	+3.38	6.01	23,026.7	1,097	+726	+12.8	+30.1	+769	2,743	+189	94.9	-10.3
06M11	22	7036.07	7567.72	7005.13	7567.72	+546.4	+7.78	8.01	23,267.55	1,058	+1,134	-0.07	+103	+1,237	2,546	+175	106	+35
06M10	20	6907.43	7159.85	6874.98	7021.32	+138.27	+2.01	4.14	16,474.32	824	+581	-27.3	-6.45	+547	2,372	+108	71.1	+8.38
06M09	21	6631.83	6961.92	6550.03	6883.05	+271.28	+4.1	6.23	15,554.44	741	+788	-58.2	+60.8	+790	2,253	+29.7	63.2	+8.62
06M08	23	6464.59	6761.79	6405.09	6611.77	+157.19	+2.44	5.53	17,014.99	740	+736	+15.8	+77.3	+829	2,226	-117	54.8	+9.66
06M07	21	6727.23	6789.55	6232.49	6454.58	-249.83	-3.73	8.31	14,707.04	700	-289	-5.84	+30.9	-264	2,344	-96.7	45.2	-6.8
06M06	22	6874.66	6967.38	6268.92	6704.41	-142.54	-2.08	10.2	19,776.55	899	-463	+36.6	-85.9	-512	2,443	-351	52.1	-26.4
06M05	21	7174.93	7476.07	6791.11	6846.95	-324.82	-4.53	9.55	27,705.15	1,319	-301	-1.54	-164	-467	2,795	+249	78.6	+18.8
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
06M04	19	6627.32	7229.35	6615.98	7171.77	+557.8	+8.43	9.27	23,337.1	1,228	+1,701	-118	+118	+1,701	2,542	+146	60.1	+21.3
06M03	23	6518	6685.45	6344.73	6613.97	+52.34	+0.8	5.19	20,661.22	898	-70.6	-107	-4.84	-182	2,402	+85.7	38.8	-17.2
06M02	17	6592.19	6747.43	6466.21	6561.63	+29.45	+0.45	4.31	15,754.58	927	+660	-132	-44.1	+485	2,315	-44.4	56.1	-4.55
06M01	18	6457.61	6797.2	6373.63	6532.18	-16.16	-0.25	6.47	21,615.37	1,201	+379	-158	-45.5	+175	2,369	+53.1	61.3	-25.5
05M12	22	6196.36	6600.17	6162.86	6548.34	+344.87	+5.56	7.05	24,251.46	1,102	+2,387	-220	+150	+2,317	2,318	+282	87.5	+5.9
05M11	22	5803.25	6212.35	5786.64	6203.47	+439.17	+7.62	7.39	17,218.35	783	+1,797	-89.9	+62.4	+1,769	2,037	-5.8	81.9	+15.6
05M10	20	6128.97	6171.87	5618.9	5764.3	-354.31	-5.79	9.04	14,241.23	712	-308	-23.4	-63.1	-395	2,037	-106	66.3	-8.7
05M09	21	6081.71	6186.12	5894.99	6118.61	+85.14	+1.41	4.83	13,869.78	660	-106	+139	-58.3	-26.1	2,153	-35.2	75.1	+14
05M08	22	6320.67	6481.62	5976.4	6033.47	-278.51	-4.41	8	17,359.93	789	-87	-135	-56.3	-279	2,191	-47.2	61.3	-14.5
05M07	20	6240.08	6480.97	6180.58	6311.98	+70.04	+1.12	4.81	19,084	954	+349	-91.8	-20.1	+237	2,239	+191	75.8	-49.9
05M06	22	6002.55	6401.81	5962.88	6241.94	+230.38	+3.83	7.3	18,412.55	837	+1,315	-126	+164	+1,352	2,050	+91.7	126	+40.9
05M05	21	5845.14	6026.53	5793.25	6011.56	+193.49	+3.33	4.01	13,224.67	630	+1,266	-107	-30.4	+1,128	1,960	-94	85	+35.3
05M04	20	6010.71	6048.37	5565.41	5818.07	-187.81	-3.13	8.04	12,051.53	603	-247	-5.69	-14	-267	2,055	-265	49.7	+0.41
05M03	23	6227.42	6267.52	5940.18	6005.88	-201.95	-3.25	5.27	16,971.16	738	-297	-94.3	+2.03	-389	2,324	-123	50.7	-51.9
05M02	13	6015.78	6233.53	5979.92	6207.83	+213.6	+3.56	4.23	11,347.25	873	+1,145	-98.1	+38.4	+1,085	2,450	-35.5	103	+0.68
05M01	21	6166.39	6183.15	5734.87	5994.23	-145.46	-2.37	7.3	11,714.45	558	-17.9	-10.1	-5.43	-33.4	2,494	-118	103	-29.8
04M12	23	5778.06	6160.96	5745.05	6139.69	+294.93	+5.05	7.12	14,183.62	617	+174	+31.5	+122	+328	2,615	-33	133	-5.08
04M11	22	5725.65	6088.12	5628.25	5844.76	+138.83	+2.43	8.06	15,440.94	702	+1,145	+14	+22.6	+1,182	2,650	-79.2	138	+31.8
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	法人買賣超 (億元)				融資 (億元)		融券 (萬張)
交易月份	交易日數	開盤	最高	最低	收盤	漲跌	漲跌 (%)	振幅 (%)	總成交 (億元)	日成交均量	外資	投信	自營	合計	餘額	增減	餘額	增減
04M10	20	5869.42	6135.55	5597.8	5705.93	-139.76	-2.39	9.2	16,525.52	826	+470	-63.3	-4.37	+402	2,719	-30.4	106	-21.4
04M09	21	5799.82	5970.29	5712.95	5845.69	+80.15	+1.39	4.46	17,458.12	831	+328	+85.1	+1.26	+415	2,760	+183	128	+16.4
04M08	20	5404.19	5864.57	5255.06	5765.54	+344.97	+6.36	11.2	12,513.05	626	+575	+145	+11.4	+731	2,568	-85	112	+36
04M07	22	5849.74	5870.59	5280.42	5420.57	-418.87	-7.17	10.1	11,785.66	536	-101	-35.6	-66.8	-203	2,656	-264	75.5	-4.68
04M06	21	5991.49	6010.5	5514.17	5839.44	-138.4	-2.32	8.3	14,754.92	703	+54.6	+31.6	-159	-72.8	2,921	-147	80.3	-29.3
04M05	21	6102.6	6191.84	5450.72	5977.84	-139.97	-2.29	12.1	18,811.6	896	-721	-37.5	-28.7	-787	3,073	-343	113	+59.8