發行量加權股價指數歷年各月份股價漲跌資料統計

上市 加權指數 大盤落點：過高 資料日期: 09/13. 指數, 開盤價, 最高價, 最低價, 昨收. 14894.41, 14895.87, 14949.56, 14856.98, 14807.43. 漲跌, 漲跌幅, 融資餘額 ... ≡Goodinfo!台灣股市資訊網股票代號/名稱  登入網站  集中市場 上市大盤 法人動向 資券餘額 現股當沖 上市K線圖 K線比較 乖離率河流圖 歷年統計 季漲跌統計 月漲跌統計其他連結 回到首頁櫃買市場 上櫃大盤 法人動向 資券餘額 現股當沖 上櫃K線圖 K線比較 乖離率河流圖 歷年統計 季漲跌統計 月漲跌統計     上市  加權指數  大盤落點：過高  資料日期:09/15指數開盤價最高價最低價昨收14670.0414647.0014750.2814624.5514658.31漲跌漲跌幅融資餘額融券餘額+11.73+0.08%1,934.31 億633,995 張成交張數成交金額成交筆數成交均張成交均價4,904,2171,822.46 億1,668,1792.9 張/筆10.9 萬/筆連漲連跌統計: 首日上漲  ( +11.73點 / +0.08%) 發行量加權股價指數 歷年各月份統計資料一覽表上　半　年下　半　年月份統計年數上漲次數下跌次數平盤次數平均漲跌點平均漲跌幅統計結果月份統計年數上漲次數下跌次數平盤次數平均漲跌點平均漲跌幅統計結果13620160+149.6+3漲多(56%)73619170+63.4+1.4漲多(53%)23624120+192.4+3.9漲多(67%)83618180-55+0.1漲跌互見33624120+53.8+1.4漲多(67%)93619170-85.7-0.8漲多(53%)43619170+62.9+2.3漲多(53%)103521140-138.5-1.7漲多(60%)53616200-44-0.2跌多(56%)113521140+76.2+1.9漲多(60%)63616200-89.9-1.2跌多(56%)12352780+196.4+2.6漲多(77%)第 1 季 各 月 份 詳 細 統 計 資 料年度1月份2月份3月份開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%202218218.8417674.4-544.44-317674.417652.18-22.22-0.117652.1817693.47+41.29+0.2202114732.5315138.31+405.78+2.815138.3115953.8+815.49+5.415953.816431.13+477.33+3202011997.1411495.1-502.04-4.211495.111292.17-202.93-1.811292.179708.06-1584.11-1420199727.419932.26+204.85+2.19932.2610389.17+456.91+4.610389.1710641.04+251.87+2.4201810642.8611103.79+460.93+4.311103.7910815.47-288.32-2.610815.4710919.49+104.02+120179253.59447.95+194.45+2.19447.959750.47+302.52+3.29750.479811.52+61.05+0.620168338.068145.21-192.85-2.38145.218411.16+265.95+3.38411.168744.83+333.67+420159307.269361.91+54.65+0.69361.919622.1+260.19+2.89622.19586.44-35.66-0.420148611.518462.57-148.94-1.78462.578639.58+177.01+2.18639.588849.28+209.7+2.420137699.57850.02+150.52+27850.027897.98+47.96+0.67897.987918.61+20.63+0.320127072.087517.08+445+6.37517.088121.44+604.36+88121.447933-188.44-2.320118972.59145.35+172.85+1.99145.358599.65-545.7-68599.658683.3+83.65+120108188.117640.44-547.67-6.77640.447436.1-204.34-2.77436.17920.06+483.96+6.520094591.224247.97-343.25-7.54247.974557.15+309.18+7.34557.155210.84+653.69+14.320088506.287521.13-985.15-11.67521.138412.76+891.63+11.98412.768572.59+159.83+1.920077823.727699.64-124.08-1.67699.647901.96+202.32+2.67901.967884.41-17.55-0.220066548.346532.18-16.16-0.26532.186561.63+29.45+0.56561.636613.97+52.34+0.820056139.695994.23-145.46-2.45994.236207.83+213.6+3.66207.836005.88-201.95-3.3年度1月份2月份3月份開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%20045890.696375.38+484.69+8.26375.386750.54+375.16+5.96750.546522.19-228.35-3.420034452.455015.16+562.71+12.65015.164432.46-582.7-11.64432.464321.22-111.24-2.520025551.245872.14+320.9+5.85872.145696.11-176.03-35696.116167.47+471.36+8.320014739.095936.2+1197.11+25.35936.25674.69-261.51-4.45674.695797.92+123.23+2.220008448.849744.89+1296.05+15.39744.899435.94-308.95-3.29435.949854.95+419.01+4.419996418.435998.32-420.11-6.55998.326318.52+320.2+5.36318.526881.72+563.2+8.919988187.278085.47-101.8-1.28085.479202.56+1117.09+13.89202.569091.16-111.4-1.219976933.947283.4+349.46+57283.47875.32+591.92+8.17875.328004.2+128.88+1.619965173.724763.39-410.33-7.94763.394797.67+34.28+0.74797.675032.35+234.68+4.919957124.666307.85-816.81-11.56307.856509.33+201.48+3.26509.336524+14.67+0.219946070.566115.12+44.56+0.76115.125414.64-700.48-11.55414.645249.22-165.42-3.119933377.063374.56-2.5-0.13374.564384.67+1010.11+29.94384.674825.29+440.62+1019924600.675391.63+790.96+17.25391.635142.42-249.21-4.65142.424800.93-341.49-6.619914530.164023.72-506.44-11.24023.725033.37+1009.65+25.15033.375139.93+106.56+2.119909624.1812054.35+2430.17+25.312054.3511661.73-392.62-3.311661.7310755.87-905.86-7.819895119.16157.12+1038.02+20.36157.127004.43+847.31+13.87004.437390.1+385.67+5.519882339.862843.87+504.01+21.52843.873499.01+655.14+233499.013373.86-125.15-3.619871063.131150.25+87.12+8.21150.251272.13+121.88+10.61272.131405.51+133.38+10.5平均上漲機率(56%)+149.6+3上漲機率(67%)+192.4+3.9上漲機率(67%)+53.8+1.4漲/跌漲 20 個月/ 跌 16 個月漲 24 個月/ 跌 12 個月漲 24 個月/ 跌 12 個月第 2 季 各 月 份 詳 細 統 計 資 料年度4月份5月份6月份開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%202217693.4716592.18-1101.29-6.216592.1816807.77+215.59+1.316807.7714825.73-1982.04-11.8202116431.1317566.66+1135.53+6.917566.6617068.43-498.23-2.817068.4317755.46+687.03+420209708.0610992.14+1284.08+13.210992.1410942.16-49.98-0.510942.1611621.24+679.08+6.2201910641.0410967.73+326.69+3.110967.7310498.49-469.24-4.310498.4910730.83+232.34+2.2201810919.4910657.88-261.61-2.410657.8810874.96+217.08+210874.9610836.91-38.05-0.320179811.529872+60.48+0.6987210040.72+168.72+1.710040.7210395.07+354.35+3.520168744.838377.9-366.93-4.28377.98535.59+157.69+1.98535.598666.58+130.99+1.520159586.449820.05+233.61+2.49820.059701.07-118.98-1.29701.079323.02-378.05-3.920148849.288791.44-57.84-0.78791.449075.91+284.47+3.29075.919393.07+317.16+3.520137918.618093.66+175.05+2.28093.668254.8+161.14+28254.88062.21-192.59-2.3201279337501.72-431.28-5.47501.727301.5-200.22-2.77301.57296.28-5.22-0.120118683.39007.87+324.57+3.79007.878988.84-19.03-0.28988.848652.59-336.25-3.720107920.068004.25+84.19+1.18004.257373.98-630.27-7.97373.987329.37-44.61-0.620095210.845992.57+781.73+155992.576890.44+897.87+156890.446432.16-458.28-6.720088572.598919.92+347.33+4.18919.928619.08-300.84-3.48619.087523.54-1095.54-12.720077884.417875.42-8.99-0.17875.428144.95+269.53+3.48144.958883.21+738.26+9.120066613.977171.77+557.8+8.47171.776846.95-324.82-4.56846.956704.41-142.54-2.120056005.885818.07-187.81-3.15818.076011.56+193.49+3.36011.566241.94+230.38+3.8年度4月份5月份6月份開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%20046522.196117.81-404.38-6.26117.815977.84-139.97-2.35977.845839.44-138.4-2.320034321.224148.07-173.15-44148.074555.9+407.83+9.84555.94872.15+316.25+6.920026167.476065.73-101.74-1.66065.735675.65-390.08-6.45675.655153.71-521.94-9.220015797.925381.67-416.25-7.25381.675048.86-332.81-6.25048.864883.43-165.43-3.320009854.958777.35-1077.6-10.98777.358939.52+162.17+1.88939.528265.09-674.43-7.519996881.727371.17+489.45+7.17371.177316.57-54.6-0.77316.578467.37+1150.8+15.719989091.168304.2-786.96-8.78304.27903.34-400.86-4.87903.347548.81-354.53-4.519978004.28485.66+481.46+68485.668163.11-322.55-3.88163.119030.28+867.17+10.619965032.356134.28+1101.93+21.96134.285966.82-167.46-2.75966.826560.41+593.59+9.9199565245803.78-720.22-115803.785674.55-129.23-2.25674.555444.97-229.58-419945249.225737.33+488.11+9.35737.335891.56+154.23+2.75891.565932.6+41.04+0.719934825.294563.52-261.77-5.44563.524267.89-295.63-6.54267.893995.51-272.38-6.419924800.934496.18-304.75-6.34496.184496.58+0.404496.584523.81+27.23+0.619915139.935921.29+781.36+15.25921.295610.72-310.57-5.25610.725768.08+157.36+2.8199010755.879292.37-1463.5-13.69292.377290.88-2001.49-21.57290.885049.58-2241.3-30.719897390.17933.71+543.61+7.47933.719832.38+1898.67+23.99832.389205.06-627.32-6.419883373.864158.43+784.57+23.34158.434476.25+317.82+7.64476.254846.02+369.77+8.319871405.511812.98+407.47+291812.981878.6+65.62+3.61878.61648.92-229.68-12.2平均上漲機率(53%)+62.9+2.3下跌機率(56%)-44-0.2下跌機率(56%)-89.9-1.2漲/跌漲 19 個月/ 跌 17 個月漲 16 個月/ 跌 20 個月漲 16 個月/ 跌 20 個月第 3 季 各 月 份 詳 細 統 計 資 料年度7月份8月份9月份開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%202214825.7315000.07+174.34+1.215000.0715095.44+95.37+0.615095.4414670.04-425.4-2.8202117755.4617247.41-508.05-2.917247.4117490.29+242.88+1.417490.2916934.77-555.52-3.2202011621.2412664.8+1043.56+912664.812591.45-73.35-0.612591.4512515.61-75.84-0.6201910730.8310823.81+92.98+0.910823.8110618.05-205.76-1.910618.0510829.68+211.63+2201810836.9111057.51+220.6+211057.5111063.94+6.43+0.111063.9411006.34-57.6-0.5201710395.0710427.33+32.26+0.310427.3310585.78+158.45+1.510585.7810383.94-201.84-1.920168666.588984.41+317.83+3.78984.419068.85+84.44+0.99068.859166.85+98+1.120159323.028665.34-657.68-7.18665.348174.92-490.42-5.78174.928181.24+6.32+0.120149393.079315.85-77.22-0.89315.859436.27+120.42+1.39436.278966.92-469.35-520138062.218107.94+45.73+0.68107.948021.89-86.05-1.18021.898173.87+151.98+1.920127296.287270.49-25.79-0.47270.497397.06+126.57+1.77397.067715.16+318.1+4.320118652.598644.18-8.41-0.18644.187741.36-902.82-10.47741.367225.38-515.98-6.720107329.377760.63+431.26+5.97760.637616.28-144.35-1.97616.288237.78+621.5+8.220096432.167077.71+645.55+107077.716825.95-251.76-3.66825.957509.17+683.22+1020087523.547024.06-499.48-6.67024.067046.11+22.05+0.37046.115719.28-1326.83-18.820078883.219287.25+404.04+4.59287.258982.16-305.09-3.38982.169476.52+494.36+5.520066704.416454.58-249.83-3.76454.586611.77+157.19+2.46611.776883.05+271.28+4.120056241.946311.98+70.04+1.16311.986033.47-278.51-4.46033.476118.61+85.14+1.4年度7月份8月份9月份開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%20045839.445420.57-418.87-7.25420.575765.54+344.97+6.45765.545845.69+80.15+1.420034872.155318.34+446.19+9.25318.345650.83+332.49+6.35650.835611.41-39.42-0.720025153.714940.38-213.33-4.14940.384764.94-175.44-3.64764.944191.81-573.13-1220014883.434352.98-530.45-10.94352.984509.44+156.46+3.64509.443636.94-872.5-19.320008265.098114.92-150.17-1.88114.927616.98-497.94-6.17616.986185.14-1431.84-18.819998467.377326.75-1140.62-13.57326.758157.73+830.98+11.38157.737598.79-558.94-6.919987548.817653.51+104.7+1.47653.516550.11-1103.4-14.46550.116833.95+283.84+4.319979030.2810066.35+1036.07+11.510066.359756.46-309.89-3.19756.468708.83-1047.63-10.719966560.416106.97-453.44-6.96106.976324.6+217.63+3.66324.66504.68+180.08+2.819955444.975180.42-264.55-4.95180.424809.93-370.49-7.24809.935033.06+223.13+4.619945932.66720.05+787.45+13.36720.057008.11+288.06+4.37008.117091.13+83.02+1.219933995.513960.38-35.13-0.93960.383892.04-68.34-1.73892.043832.69-59.35-1.519924523.814108.52-415.29-9.24108.523946.35-162.17-3.93946.353524.21-422.14-10.719915768.085178.06-590.02-10.25178.064543.53-634.53-12.34543.534867.13+323.6+7.119905049.585618.21+568.63+11.35618.213635.28-1982.93-35.33635.282705.01-930.27-25.619899205.069504.2+299.14+3.29504.29924.3+420.1+4.49924.310180.84+256.54+2.619884846.026248.02+1402+28.96248.027680.47+1432.45+22.97680.478402.92+722.45+9.419871648.922048.2+399.28+24.22048.23075.22+1027.02+50.13075.224459+1383.78+45平均上漲機率(53%)+63.4+1.4漲跌互見-55+0.1上漲機率(53%)-85.7-0.8漲/跌漲 19 個月/ 跌 17 個月漲 18 個月/ 跌 18 個月漲 19 個月/ 跌 17 個月第 4 季 各 月 份 詳 細 統 計 資 料年度10月份11月份12月份開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%202116934.7716987.41+52.64+0.316987.4117427.76+440.35+2.617427.7618218.84+791.08+4.5202012515.6112546.34+30.73+0.212546.3413722.89+1176.55+9.413722.8914732.53+1009.64+7.4201910829.6811358.71+529.03+4.911358.7111489.57+130.86+1.211489.5711997.14+507.57+4.4201811006.349802.13-1204.21-10.99802.139888.03+85.9+0.99888.039727.41-160.62-1.6201710383.9410793.8+409.86+3.910793.810560.44-233.36-2.210560.4410642.86+82.42+0.820169166.859290.12+123.27+1.39290.129240.71-49.41-0.59240.719253.5+12.79+0.120158181.248554.31+373.07+4.68554.318320.61-233.7-2.78320.618338.06+17.45+0.220148966.928974.76+7.84+0.18974.769187.15+212.39+2.49187.159307.26+120.11+1.320138173.878450.06+276.19+3.48450.068406.83-43.23-0.58406.838611.51+204.68+2.420127715.167166.05-549.11-7.17166.057580.17+414.12+5.87580.177699.5+119.33+1.620117225.387587.69+362.31+57587.696904.12-683.57-96904.127072.08+167.96+2.420108237.788287.09+49.31+0.68287.098372.48+85.39+18372.488972.5+600.02+7.220097509.177340.08-169.09-2.37340.087582.21+242.13+3.37582.218188.11+605.9+820085719.284870.66-848.62-14.84870.664460.49-410.17-8.44460.494591.22+130.73+2.920079476.529711.37+234.85+2.59711.378586.4-1124.97-11.68586.48506.28-80.12-0.920066883.057021.32+138.27+27021.327567.72+546.4+7.87567.727823.72+256+3.420056118.615764.3-354.31-5.85764.36203.47+439.17+7.66203.476548.34+344.87+5.620045845.695705.93-139.76-2.45705.935844.76+138.83+2.45844.766139.69+294.93+5年度10月份11月份12月份開盤收盤漲跌%開盤收盤漲跌%開盤收盤漲跌%20035611.416045.12+433.71+7.76045.125771.77-273.35-4.55771.775890.69+118.92+2.120024191.814579.14+387.33+9.24579.144646.69+67.55+1.54646.694452.45-194.24-4.220013636.943903.49+266.55+7.33903.494441.12+537.63+13.84441.125551.24+1110.12+2520006185.145544.18-640.96-10.45544.185256.93-287.25-5.25256.934739.09-517.84-9.919997598.797854.85+256.06+3.47854.857720.87-133.98-1.77720.878448.84+727.97+9.419986833.957165.98+332.03+4.97165.987177.22+11.24+0.27177.226418.43-758.79-10.619978708.837313.4-1395.43-167313.47797.19+483.79+6.67797.198187.27+390.08+519966504.686426.09-78.59-1.26426.096826.06+399.97+6.26826.066933.94+107.88+1.619955033.064817.04-216.02-4.34817.044777.2-39.84-0.84777.25173.72+396.52+8.319947091.136526.47-564.66-86526.476363.72-162.75-2.56363.727124.66+760.94+1219933832.694131.68+298.99+7.84131.684353.89+222.21+5.44353.896070.56+1716.67+39.419923524.213631.73+107.52+3.13631.733675.01+43.28+1.23675.013377.06-297.95-8.119914867.134389.85-477.28-9.84389.854378.5-11.35-0.34378.54600.67+222.17+5.119902705.013318.53+613.52+22.73318.534377.27+1058.74+31.94377.274530.16+152.89+3.5198910180.8410602.07+421.23+4.110602.079402.56-1199.51-11.39402.569624.18+221.62+2.419888402.926226-2176.92-25.962266814.1+588.1+9.46814.15119.1-1695-24.9198744592722.32-1736.68-38.92722.322952.51+230.19+8.52952.512339.86-612.65-20.8平均上漲機率(60%)-138.5-1.7上漲機率(60%)+76.2+1.9上漲機率(77%)+196.4+2.6漲/跌漲 21 個月/ 跌 14 個月漲 21 個月/ 跌 14 個月漲 27 個月/ 跌 8 個月 股豐資訊有限公司 版權所有 © 2012-2022GoodInformationCo.,Ltd.AllRightsReserved.  (服務條款)本網站運用Cookie技術以提供您更佳的瀏覽體驗，如果您持續使用本網站，代表您已同意使用。

 (隱私及Cookies政策)本網站所有資料僅供參考，如使用者依本資料交易發生交易損失需自行負責，股豐資訊有限公司 對資料內容錯誤、更新延誤或傳輸中斷不負任何責任。

ETtoday新聞雲 | Anue鉅亨 | PRNewswire | Investing.com 相關新聞標題與內容之著作權與智慧財產權均屬原網站及原作者所有，本網站僅提供新聞聯播，不主張任何權利。