序號,日期,代碼,名稱,今開,最新價,最高,最低,漲跌,漲跌幅,振幅%,上一日收盤價

1,1992/03/12,TWII,臺灣加權,4984.45,4984.85,5024.99,4979.72,,,0.00,

2,1992/03/13,TWII,臺灣加權,5009.04,5030.62,5039.39,4998.37,45.77,0.92%,0.82,4984.85

3,1992/03/16,TWII,臺灣加權,5018.37,5012.96,5044.81,4993.12,-17.66,-0.35%,1.03,5030.62

4,1992/03/17,TWII,臺灣加權,5009.81,4890.31,5009.81,4863.77,-122.65,-2.45%,2.91,5012.96

5,1992/03/18,TWII,臺灣加權,4863.14,4851.95,4863.14,4818.02,-38.36,-0.78%,0.92,4890.31

6,1992/03/19,TWII,臺灣加權,4853.12,4810.23,4870.66,4803.72,-41.72,-0.86%,1.38,4851.95

7,1992/03/20,TWII,臺灣加權,4806.60,4818.18,4830.04,4784.43,7.95,0.17%,0.95,4810.23

8,1992/03/23,TWII,臺灣加權,4722.60,4685.16,4733.81,4679.58,-133.02,-2.76%,1.13,4818.18

9,1992/03/24,TWII,臺灣加權,4703.00,4790.10,4790.20,4690.54,104.94,2.24%,2.13,4685.16

10,1992/03/25,TWII,臺灣加權,4778.60,4721.25,4778.60,4717.14,-68.85,-1.44%,1.28,4790.10

11,1992/03/26,TWII,臺灣加權,4731.52,4792.54,4809.49,4731.52,71.29,1.51%,1.65,4721.25

12,1992/03/27,TWII,臺灣加權,4802.46,4817.35,4843.18,4795.87,24.81,0.52%,0.99,4792.54

13,1992/03/31,TWII,臺灣加權,4851.89,4800.93,4858.41,4800.75,-16.42,-0.34%,1.20,4817.35

14,1992/04/01,TWII,臺灣加權,4806.91,4676.48,4806.91,4660.21,-124.45,-2.59%,3.06,4800.93

15,1992/04/02,TWII,臺灣加權,4664.54,4733.96,4733.96,4635.68,57.48,1.23%,2.10,4676.48

16,1992/04/06,TWII,臺灣加權,4710.98,4652.10,4710.98,4644.91,-81.86,-1.73%,1.40,4733.96

17,1992/04/07,TWII,臺灣加權,4642.75,4613.74,4672.35,4606.14,-38.36,-0.82%,1.42,4652.10

18,1992/04/08,TWII,臺灣加權,4569.75,4552.46,4569.75,4519.33,-61.28,-1.33%,1.09,4613.74

19,1992/04/09,TWII,臺灣加權,4538.27,4528.04,4573.08,4527.91,-24.42,-0.54%,0.99,4552.46

20,1992/04/10,TWII,臺灣加權,4543.27,4563.85,4593.62,4543.27,35.81,0.79%,1.11,4528.04

21,1992/04/13,TWII,臺灣加權,4475.29,4405.43,4476.52,4404.22,-158.42,-3.47%,1.58,4563.85

22,1992/04/14,TWII,臺灣加權,4408.72,4461.98,4461.98,4382.31,56.55,1.28%,1.81,4405.43

23,1992/04/15,TWII,臺灣加權,4475.98,4439.66,4495.60,4433.50,-22.32,-0.50%,1.39,4461.98

24,1992/04/16,TWII,臺灣加權,4468.24,4538.52,4538.52,4468.24,98.86,2.23%,1.58,4439.66

25,1992/04/17,TWII,臺灣加權,4526.39,4503.22,4526.39,4492.00,-35.30,-0.78%,0.76,4538.52

26,1992/04/20,TWII,臺灣加權,4534.41,4547.74,4547.74,4510.25,44.52,0.99%,0.83,4503.22

27,1992/04/21,TWII,臺灣加權,4514.81,4556.08,4556.72,4503.21,8.34,0.18%,1.18,4547.74

28,1992/04/22,TWII,臺灣加權,4536.10,4505.06,4547.41,4499.89,-51.02,-1.12%,1.04,4556.08

29,1992/04/23,TWII,臺灣加權,4484.20,4470.31,4497.56,4463.89,-34.75,-0.77%,0.75,4505.06

30,1992/04/24,TWII,臺灣加權,4517.95,4480.12,4536.87,4474.14,9.81,0.22%,1.40,4470.31

31,1992/04/27,TWII,臺灣加權,4455.24,4486.45,4486.45,4443.75,6.33,0.14%,0.95,4480.12

32,1992/04/28,TWII,臺灣加權,4493.25,4523.95,4546.54,4492.18,37.50,0.84%,1.21,4486.45

33,1992/04/29,TWII,臺灣加權,4532.52,4513.18,4557.93,4499.75,-10.77,-0.24%,1.29,4523.95

34,1992/04/30,TWII,臺灣加權,4503.58,4496.18,4518.14,4482.89,-17.00,-0.38%,0.78,4513.18

35,1992/05/01,TWII,臺灣加權,4504.31,4545.18,4545.52,4504.16,49.00,1.09%,0.92,4496.18

36,1992/05/04,TWII,臺灣加權,4546.39,4539.47,4553.31,4522.35,-5.71,-0.13%,0.68,4545.18

37,1992/05/05,TWII,臺灣加權,4558.97,4536.52,4571.20,4533.85,-2.95,-0.06%,0.82,4539.47

38,1992/05/06,TWII,臺灣加權,4540.25,4482.25,4540.25,4470.81,-54.27,-1.20%,1.53,4536.52

39,1992/05/08,TWII,臺灣加權,4494.81,4462.60,4502.56,4454.23,-19.65,-0.44%,1.08,4482.25

40,1992/05/11,TWII,臺灣加權,4373.14,4268.16,4373.14,4267.31,-194.44,-4.36%,2.37,4462.60

41,1992/05/12,TWII,臺灣加權,4267.14,4289.24,4295.64,4253.29,21.08,0.49%,0.99,4268.16

42,1992/05/13,TWII,臺灣加權,4288.99,4326.37,4329.24,4279.72,37.13,0.87%,1.15,4289.24

43,1992/05/14,TWII,臺灣加權,4327.54,4300.60,4359.50,4298.39,-25.77,-0.60%,1.41,4326.37

44,1992/05/15,TWII,臺灣加權,4297.85,4292.46,4327.04,4282.95,-8.14,-0.19%,1.03,4300.60

45,1992/05/18,TWII,臺灣加權,4385.18,4437.62,4437.62,4382.58,145.16,3.38%,1.28,4292.46

46,1992/05/19,TWII,臺灣加權,4459.43,4500.81,4513.98,4447.47,63.19,1.42%,1.50,4437.62

47,1992/05/20,TWII,臺灣加權,4523.60,4560.00,4564.74,4505.10,59.19,1.32%,1.33,4500.81

48,1992/05/21,TWII,臺灣加權,4576.37,4563.66,4607.33,4559.29,3.66,0.08%,1.05,4560.00

49,1992/05/22,TWII,臺灣加權,4576.54,4623.93,4623.93,4547.79,60.27,1.32%,1.67,4563.66

50,1992/05/25,TWII,臺灣加權,4642.35,4634.33,4659.62,4602.89,10.40,0.22%,1.23,4623.93

51,1992/05/26,TWII,臺灣加權,4628.73,4540.00,4640.79,4540.00,-94.33,-2.04%,2.17,4634.33

52,1992/05/27,TWII,臺灣加權,4552.45,4541.37,4572.89,4534.06,1.37,0.03%,0.86,4540.00

53,1992/05/28,TWII,臺灣加權,4538.12,4501.02,4559.97,4494.39,-40.35,-0.89%,1.44,4541.37

54,1992/05/29,TWII,臺灣加權,4504.06,4519.27,4519.27,4484.21,18.25,0.41%,0.78,4501.02

55,1992/06/01,TWII,臺灣加權,4493.56,4456.85,4503.77,4452.31,-62.42,-1.38%,1.14,4519.27

56,1992/06/02,TWII,臺灣加權,4449.41,4468.93,4470.22,4439.33,12.08,0.27%,0.69,4456.85

57,1992/06/03,TWII,臺灣加權,4499.41,4583.97,4583.97,4499.41,115.04,2.57%,1.89,4468.93

58,1992/06/04,TWII,臺灣加權,4608.06,4586.60,4626.41,4581.49,2.63,0.06%,0.98,4583.97

59,1992/06/08,TWII,臺灣加權,4621.64,4565.04,4623.02,4557.60,-21.56,-0.47%,1.43,4586.60

60,1992/06/09,TWII,臺灣加權,4546.89,4526.64,4552.89,4516.71,-38.40,-0.84%,0.79,4565.04

61,1992/06/10,TWII,臺灣加權,4516.18,4633.79,4633.79,4516.18,107.15,2.37%,2.60,4526.64

62,1992/06/11,TWII,臺灣加權,4652.85,4597.18,4654.46,4587.91,-36.61,-0.79%,1.44,4633.79

63,1992/06/12,TWII,臺灣加權,4625.85,4681.06,4700.39,4625.85,83.88,1.82%,1.62,4597.18

64,1992/06/15,TWII,臺灣加權,4710.04,4672.49,4727.18,4668.98,-8.57,-0.18%,1.24,4681.06

65,1992/06/16,TWII,臺灣加權,4690.64,4637.77,4695.68,4635.54,-34.72,-0.74%,1.29,4672.49

66,1992/06/17,TWII,臺灣加權,4666.96,4603.89,4703.99,4597.04,-33.88,-0.73%,2.31,4637.77

67,1992/06/18,TWII,臺灣加權,4610.95,4628.77,4629.39,4569.21,24.88,0.54%,1.31,4603.89

68,1992/06/19,TWII,臺灣加權,4633.60,4587.85,4643.00,4587.85,-40.92,-0.88%,1.19,4628.77

69,1992/06/22,TWII,臺灣加權,4649.87,4697.66,4718.14,4649.87,109.81,2.39%,1.49,4587.85

70,1992/06/23,TWII,臺灣加權,4741.25,4690.48,4772.08,4660.64,-7.18,-0.15%,2.37,4697.66

71,1992/06/24,TWII,臺灣加權,4726.87,4655.08,4746.49,4654.31,-35.40,-0.75%,1.97,4690.48

72,1992/06/25,TWII,臺灣加權,4661.23,4565.00,4661.23,4563.91,-90.08,-1.94%,2.09,4655.08

73,1992/06/26,TWII,臺灣加權,4575.24,4501.97,4591.31,4451.85,-63.03,-1.38%,3.05,4565.00

74,1992/06/29,TWII,臺灣加權,4505.50,4467.50,4507.02,4462.58,-34.47,-0.77%,0.99,4501.97

75,1992/06/30,TWII,臺灣加權,4494.98,4523.81,4523.81,4488.45,56.31,1.26%,0.79,4467.50

76,1992/07/02,TWII,臺灣加權,4476.04,4454.08,4492.31,4444.52,-69.73,-1.54%,1.06,4523.81

77,1992/07/03,TWII,臺灣加權,4467.31,4455.98,4475.83,4432.49,1.90,0.04%,0.97,4454.08

78,1992/07/06,TWII,臺灣加權,4525.25,4511.97,4535.31,4507.64,55.99,1.26%,0.62,4455.98

79,1992/07/07,TWII,臺灣加權,4524.70,4432.22,4524.70,4428.08,-79.75,-1.77%,2.14,4511.97

80,1992/07/08,TWII,臺灣加權,4405.83,4329.31,4405.83,4319.75,-102.91,-2.32%,1.94,4432.22

81,1992/07/09,TWII,臺灣加權,4347.75,4337.99,4363.35,4307.52,8.68,0.20%,1.29,4329.31

82,1992/07/10,TWII,臺灣加權,4343.62,4316.79,4343.62,4293.93,-21.20,-0.49%,1.15,4337.99

83,1992/07/13,TWII,臺灣加權,4380.95,4312.37,4380.95,4310.43,-4.42,-0.10%,1.63,4316.79

84,1992/07/14,TWII,臺灣加權,4308.00,4307.68,4329.06,4298.75,-4.69,-0.11%,0.70,4312.37

85,1992/07/15,TWII,臺灣加權,4326.56,4352.50,4352.50,4321.43,44.82,1.04%,0.72,4307.68

86,1992/07/16,TWII,臺灣加權,4365.14,4349.68,4371.37,4344.75,-2.82,-0.06%,0.61,4352.50

87,1992/07/17,TWII,臺灣加權,4360.37,4282.60,4360.37,4281.85,-67.08,-1.54%,1.81,4349.68

88,1992/07/20,TWII,臺灣加權,4243.75,4147.58,4263.47,4144.97,-135.02,-3.15%,2.77,4282.60

89,1992/07/21,TWII,臺灣加權,4137.66,4159.02,4181.41,4071.68,11.44,0.28%,2.65,4147.58

90,1992/07/22,TWII,臺灣加權,4166.24,4154.79,4178.02,4146.00,-4.23,-0.10%,0.77,4159.02

91,1992/07/23,TWII,臺灣加權,4111.64,3978.87,4111.64,3954.58,-175.92,-4.23%,3.78,4154.79

92,1992/07/24,TWII,臺灣加權,4002.20,4022.15,4037.37,3927.86,43.28,1.09%,2.75,3978.87

93,1992/07/27,TWII,臺灣加權,4062.80,4008.22,4079.31,4007.51,-13.93,-0.35%,1.79,4022.15

94,1992/07/28,TWII,臺灣加權,3996.78,3959.10,4011.64,3954.02,-49.12,-1.23%,1.44,4008.22

95,1992/07/29,TWII,臺灣加權,3970.49,3947.32,3980.07,3925.70,-11.78,-0.30%,1.37,3959.10

96,1992/07/30,TWII,臺灣加權,3975.70,4029.53,4039.06,3975.70,82.21,2.08%,1.61,3947.32

97,1992/07/31,TWII,臺灣加權,4050.56,4108.52,4119.02,4050.56,78.99,1.96%,1.70,4029.53

98,1992/08/03,TWII,臺灣加權,4116.93,4072.08,4117.31,4066.64,-36.44,-0.89%,1.23,4108.52

99,1992/08/04,TWII,臺灣加權,4086.78,4088.17,4091.14,4061.64,16.09,0.40%,0.72,4072.08

100,1992/08/05,TWII,臺灣加權,4110.96,4134.91,4142.60,4110.96,46.74,1.14%,0.77,4088.17

101,1992/08/06,TWII,臺灣加權,4161.31,4122.77,4167.31,4106.45,-12.14,-0.29%,1.47,4134.91

102,1992/08/07,TWII,臺灣加權,4115.62,4082.89,4115.62,4080.23,-39.88,-0.97%,0.86,4122.77

103,1992/08/10,TWII,臺灣加權,4013.41,3951.73,4013.41,3949.55,-131.16,-3.21%,1.56,4082.89

104,1992/08/11,TWII,臺灣加權,3940.62,3958.28,3970.83,3940.62,6.55,0.17%,0.76,3951.73

105,1992/08/12,TWII,臺灣加權,3948.15,3901.61,3948.15,3889.81,-56.67,-1.43%,1.47,3958.28

106,1992/08/13,TWII,臺灣加權,3887.67,3893.34,3922.12,3879.52,-8.27,-0.21%,1.09,3901.61

107,1992/08/14,TWII,臺灣加權,3900.59,3914.89,3922.87,3900.59,21.55,0.55%,0.57,3893.34

108,1992/08/17,TWII,臺灣加權,3903.39,3784.48,3903.39,3766.86,-130.41,-3.33%,3.49,3914.89

109,1992/08/18,TWII,臺灣加權,3766.53,3772.90,3798.18,3735.87,-11.58,-0.31%,1.65,3784.48

110,1992/08/19,TWII,臺灣加權,3759.09,3733.92,3759.09,3726.52,-38.98,-1.03%,0.86,3772.90

111,1992/08/20,TWII,臺灣加權,3666.08,3733.06,3796.84,3629.33,-0.86,-0.02%,4.49,3733.92

112,1992/08/21,TWII,臺灣加權,3750.30,3866.22,3866.22,3750.30,133.16,3.57%,3.11,3733.06

113,1992/08/24,TWII,臺灣加權,3835.12,3850.67,3861.88,3829.47,-15.55,-0.40%,0.84,3866.22

114,1992/08/25,TWII,臺灣加權,3876.15,3816.37,3876.15,3813.35,-34.30,-0.89%,1.63,3850.67

115,1992/08/26,TWII,臺灣加權,3811.74,3793.03,3829.43,3777.37,-23.34,-0.61%,1.36,3816.37

116,1992/08/27,TWII,臺灣加權,3818.28,3800.97,3845.62,3798.12,7.94,0.21%,1.25,3793.03

117,1992/08/28,TWII,臺灣加權,3809.39,3852.45,3852.45,3772.00,51.48,1.35%,2.12,3800.97

118,1992/08/31,TWII,臺灣加權,3898.90,3946.35,3960.49,3898.90,93.90,2.44%,1.60,3852.45

119,1992/09/01,TWII,臺灣加權,3950.21,3960.45,3966.51,3930.14,14.10,0.36%,0.92,3946.35

120,1992/09/02,TWII,臺灣加權,3979.34,3933.61,3986.01,3924.92,-26.84,-0.68%,1.54,3960.45

121,1992/09/07,TWII,臺灣加權,3943.75,3852.27,3943.75,3845.07,-81.34,-2.07%,2.51,3933.61

122,1992/09/08,TWII,臺灣加權,3841.30,3758.37,3841.30,3753.59,-93.90,-2.44%,2.28,3852.27

123,1992/09/09,TWII,臺灣加權,3753.85,3770.12,3771.31,3731.86,11.75,0.31%,1.05,3758.37

124,1992/09/10,TWII,臺灣加權,3767.54,3785.50,3785.50,3750.62,15.38,0.41%,0.93,3770.12

125,1992/09/14,TWII,臺灣加權,3711.22,3685.04,3718.77,3670.70,-100.46,-2.65%,1.27,3785.50

126,1992/09/15,TWII,臺灣加權,3688.34,3716.72,3718.43,3634.30,31.68,0.86%,2.28,3685.04

127,1992/09/16,TWII,臺灣加權,3702.33,3664.52,3705.02,3664.52,-52.20,-1.40%,1.09,3716.72

128,1992/09/17,TWII,臺灣加權,3511.02,3441.68,3511.02,3436.29,-222.84,-6.08%,2.04,3664.52

129,1992/09/18,TWII,臺灣加權,3339.80,3437.60,3451.37,3318.67,-4.08,-0.12%,3.86,3441.68

130,1992/09/21,TWII,臺灣加權,3501.86,3481.89,3509.84,3438.24,44.29,1.29%,2.08,3437.60

131,1992/09/22,TWII,臺灣加權,3457.35,3524.75,3551.22,3457.35,42.86,1.23%,2.70,3481.89

132,1992/09/23,TWII,臺灣加權,3507.33,3529.41,3567.53,3499.79,4.66,0.13%,1.92,3524.75

133,1992/09/24,TWII,臺灣加權,3522.89,3540.48,3541.47,3493.37,11.07,0.31%,1.36,3529.41

134,1992/09/25,TWII,臺灣加權,3534.50,3472.50,3534.50,3471.91,-67.98,-1.92%,1.77,3540.48

135,1992/09/29,TWII,臺灣加權,3359.96,3397.29,3397.29,3317.32,-75.21,-2.17%,2.30,3472.50

136,1992/09/30,TWII,臺灣加權,3423.87,3524.21,3524.21,3423.18,126.92,3.74%,2.97,3397.29

137,1992/10/01,TWII,臺灣加權,3541.63,3584.08,3604.66,3502.00,59.87,1.70%,2.91,3524.21

138,1992/10/02,TWII,臺灣加權,3607.81,3717.71,3719.92,3595.79,133.63,3.73%,3.46,3584.08

139,1992/10/05,TWII,臺灣加權,3706.23,3720.45,3777.80,3701.88,2.74,0.07%,2.04,3717.71

140,1992/10/06,TWII,臺灣加權,3653.87,3562.87,3653.87,3562.87,-157.58,-4.24%,2.45,3720.45

141,1992/10/07,TWII,臺灣加權,3559.62,3592.12,3625.27,3559.62,29.25,0.82%,1.84,3562.87

142,1992/10/08,TWII,臺灣加權,3645.75,3688.21,3694.62,3600.34,96.09,2.68%,2.62,3592.12

143,1992/10/09,TWII,臺灣加權,3684.81,3622.75,3684.81,3615.66,-65.46,-1.77%,1.87,3688.21

144,1992/10/13,TWII,臺灣加權,3607.10,3602.96,3617.57,3566.58,-19.79,-0.55%,1.41,3622.75

145,1992/10/14,TWII,臺灣加權,3623.67,3633.22,3649.39,3615.56,30.26,0.84%,0.94,3602.96

146,1992/10/15,TWII,臺灣加權,3670.55,3729.02,3745.77,3670.55,95.80,2.64%,2.07,3633.22

147,1992/10/16,TWII,臺灣加權,3741.01,3707.17,3755.03,3705.70,-21.85,-0.59%,1.32,3729.02

148,1992/10/19,TWII,臺灣加權,3777.14,3734.51,3777.14,3725.76,27.34,0.74%,1.39,3707.17

149,1992/10/20,TWII,臺灣加權,3737.29,3724.16,3737.29,3683.41,-10.35,-0.28%,1.44,3734.51

150,1992/10/21,TWII,臺灣加權,3706.87,3694.37,3706.87,3651.45,-29.79,-0.80%,1.49,3724.16

151,1992/10/22,TWII,臺灣加權,3686.38,3699.23,3716.86,3686.38,4.86,0.13%,0.83,3694.37

152,1992/10/23,TWII,臺灣加權,3701.96,3662.60,3701.96,3661.05,-36.63,-0.99%,1.11,3699.23

153,1992/10/27,TWII,臺灣加權,3674.67,3647.97,3682.01,3645.32,-14.63,-0.40%,1.00,3662.60

154,1992/10/28,TWII,臺灣加權,3646.06,3670.89,3670.89,3622.22,22.92,0.63%,1.33,3647.97

155,1992/10/29,TWII,臺灣加權,3702.17,3640.89,3702.17,3640.89,-30.00,-0.82%,1.67,3670.89

156,1992/10/30,TWII,臺灣加權,3625.74,3631.73,3648.88,3623.53,-9.16,-0.25%,0.70,3640.89

157,1992/11/02,TWII,臺灣加權,3630.57,3559.51,3630.57,3558.26,-72.22,-1.99%,1.99,3631.73

158,1992/11/03,TWII,臺灣加權,3550.67,3559.65,3580.20,3534.77,0.14,0.00%,1.28,3559.51

159,1992/11/04,TWII,臺灣加權,3565.45,3506.05,3570.57,3501.43,-53.60,-1.51%,1.94,3559.65

160,1992/11/05,TWII,臺灣加權,3515.52,3593.40,3593.77,3515.52,87.35,2.49%,2.23,3506.05

161,1992/11/06,TWII,臺灣加權,3578.35,3532.61,3578.35,3528.83,-60.79,-1.69%,1.38,3593.40

162,1992/11/09,TWII,臺灣加權,3536.34,3530.13,3540.79,3508.34,-2.48,-0.07%,0.92,3532.61

163,1992/11/10,TWII,臺灣加權,3537.88,3534.53,3557.90,3529.34,4.40,0.12%,0.81,3530.13

164,1992/11/11,TWII,臺灣加權,3564.62,3570.88,3587.93,3564.62,36.35,1.03%,0.66,3534.53

165,1992/11/13,TWII,臺灣加權,3574.90,3555.51,3574.90,3545.37,-15.37,-0.43%,0.83,3570.88

166,1992/11/16,TWII,臺灣加權,3585.71,3588.43,3604.66,3584.25,32.92,0.93%,0.57,3555.51

167,1992/11/17,TWII,臺灣加權,3603.38,3583.71,3605.59,3577.13,-4.72,-0.13%,0.79,3588.43

168,1992/11/18,TWII,臺灣加權,3596.47,3660.10,3667.36,3591.00,76.39,2.13%,2.13,3583.71

169,1992/11/19,TWII,臺灣加權,3668.84,3682.37,3705.12,3652.50,22.27,0.61%,1.44,3660.10

170,1992/11/20,TWII,臺灣加權,3703.85,3724.33,3737.98,3694.27,41.96,1.14%,1.19,3682.37

171,1992/11/23,TWII,臺灣加權,3723.88,3698.51,3723.88,3692.15,-25.82,-0.69%,0.85,3724.33

172,1992/11/24,TWII,臺灣加權,3694.71,3687.22,3694.71,3678.59,-11.29,-0.31%,0.44,3698.51

173,1992/11/25,TWII,臺灣加權,3689.96,3673.51,3700.22,3667.00,-13.71,-0.37%,0.90,3687.22

174,1992/11/26,TWII,臺灣加權,3672.95,3676.56,3697.37,3670.59,3.05,0.08%,0.73,3673.51

175,1992/11/27,TWII,臺灣加權,3688.67,3681.93,3702.12,3678.99,5.37,0.15%,0.63,3676.56

176,1992/11/30,TWII,臺灣加權,3695.33,3675.01,3701.52,3670.18,-6.92,-0.19%,0.85,3681.93

177,1992/12/01,TWII,臺灣加權,3671.72,3646.76,3671.72,3633.67,-28.25,-0.77%,1.04,3675.01

178,1992/12/02,TWII,臺灣加權,3643.48,3635.70,3645.45,3629.37,-11.06,-0.30%,0.44,3646.76

179,1992/12/03,TWII,臺灣加權,3637.11,3614.08,3649.00,3607.67,-21.62,-0.59%,1.14,3635.70

180,1992/12/04,TWII,臺灣加權,3609.21,3651.38,3651.38,3604.37,37.30,1.03%,1.30,3614.08

181,1992/12/07,TWII,臺灣加權,3746.79,3755.77,3763.65,3720.74,104.39,2.86%,1.18,3651.38

182,1992/12/08,TWII,臺灣加權,3760.78,3761.01,3766.12,3743.11,5.24,0.14%,0.61,3755.77

183,1992/12/09,TWII,臺灣加權,3761.98,3776.55,3797.24,3761.98,15.54,0.41%,0.94,3761.01

184,1992/12/10,TWII,臺灣加權,3781.95,3746.75,3793.89,3744.76,-29.80,-0.79%,1.30,3776.55

185,1992/12/11,TWII,臺灣加權,3744.72,3734.30,3753.03,3715.24,-12.45,-0.33%,1.01,3746.75

186,1992/12/14,TWII,臺灣加權,3747.31,3696.76,3747.31,3696.76,-37.54,-1.01%,1.35,3734.30

187,1992/12/15,TWII,臺灣加權,3689.96,3688.26,3696.87,3675.00,-8.50,-0.23%,0.59,3696.76

188,1992/12/16,TWII,臺灣加權,3697.29,3674.91,3704.25,3671.30,-13.35,-0.36%,0.89,3688.26

189,1992/12/17,TWII,臺灣加權,3678.97,3668.66,3686.59,3662.24,-6.25,-0.17%,0.66,3674.91

190,1992/12/18,TWII,臺灣加權,3678.43,3657.99,3689.35,3652.48,-10.67,-0.29%,1.01,3668.66

191,1992/12/22,TWII,臺灣加權,3578.83,3579.97,3590.03,3568.37,-78.02,-2.13%,0.59,3657.99

192,1992/12/23,TWII,臺灣加權,3557.21,3448.14,3557.21,3432.63,-131.83,-3.68%,3.48,3579.97

193,1992/12/24,TWII,臺灣加權,3439.36,3456.00,3474.40,3439.36,7.86,0.23%,1.02,3448.14

194,1992/12/28,TWII,臺灣加權,3452.15,3327.66,3452.15,3323.52,-128.34,-3.71%,3.72,3456.00

195,1992/12/29,TWII,臺灣加權,3377.06,3377.06,3377.06,3377.06,49.40,1.48%,0.00,3327.66

196,1993/01/05,TWII,臺灣加權,3408.10,3342.17,3414.87,3342.17,-34.89,-1.03%,2.15,3377.06

197,1993/01/06,TWII,臺灣加權,3317.23,3188.43,3317.23,3186.76,-153.74,-4.60%,3.90,3342.17

198,1993/01/07,TWII,臺灣加權,3176.50,3135.56,3203.78,3121.55,-52.87,-1.66%,2.58,3188.43

199,1993/01/08,TWII,臺灣加權,3140.39,3171.99,3179.76,3098.33,36.43,1.16%,2.60,3135.56

200,1993/01/11,TWII,臺灣加權,3240.83,3171.24,3240.83,3170.43,-0.75,-0.02%,2.22,3171.99

201,1993/01/12,TWII,臺灣加權,3168.33,3217.55,3217.55,3168.33,46.31,1.46%,1.55,3171.24

202,1993/01/13,TWII,臺灣加權,3207.33,3227.92,3227.92,3181.22,10.37,0.32%,1.45,3217.55

203,1993/01/14,TWII,臺灣加權,3222.93,3297.56,3297.56,3211.95,69.64,2.16%,2.65,3227.92

204,1993/01/15,TWII,臺灣加權,3340.45,3314.83,3382.11,3314.83,17.27,0.52%,2.04,3297.56

205,1993/01/18,TWII,臺灣加權,3364.46,3356.80,3373.32,3341.99,41.97,1.27%,0.95,3314.83

206,1993/01/19,TWII,臺灣加權,3368.90,3420.62,3422.10,3368.90,63.82,1.90%,1.58,3356.80

207,1993/01/27,TWII,臺灣加權,3405.45,3283.09,3405.45,3283.09,-137.53,-4.02%,3.58,3420.62

208,1993/01/28,TWII,臺灣加權,3259.64,3293.01,3301.13,3259.64,9.92,0.30%,1.26,3283.09

209,1993/01/29,TWII,臺灣加權,3252.31,3251.23,3258.01,3214.02,-41.78,-1.27%,1.34,3293.01

210,1993/02/01,TWII,臺灣加權,3413.45,3501.23,3508.20,3413.45,250.00,7.69%,2.91,3251.23

211,1993/02/02,TWII,臺灣加權,3524.37,3542.26,3561.38,3489.27,41.03,1.17%,2.06,3501.23

212,1993/02/03,TWII,臺灣加權,3542.32,3553.36,3594.63,3519.37,11.10,0.31%,2.12,3542.26

213,1993/02/04,TWII,臺灣加權,3562.32,3571.49,3596.31,3538.71,18.13,0.51%,1.62,3553.36

214,1993/02/05,TWII,臺灣加權,3589.66,3621.46,3630.91,3589.66,49.97,1.40%,1.15,3571.49

215,1993/02/08,TWII,臺灣加權,3650.58,3648.75,3670.26,3621.02,27.29,0.75%,1.36,3621.46

216,1993/02/09,TWII,臺灣加權,3646.39,3637.03,3665.12,3623.78,-11.72,-0.32%,1.13,3648.75

217,1993/02/10,TWII,臺灣加權,3678.88,3578.10,3721.10,3578.10,-58.93,-1.62%,3.93,3637.03

218,1993/02/11,TWII,臺灣加權,3583.55,3621.42,3621.42,3570.22,43.32,1.21%,1.43,3578.10

219,1993/02/12,TWII,臺灣加權,3642.49,3775.18,3775.18,3642.49,153.76,4.25%,3.66,3621.42

220,1993/02/15,TWII,臺灣加權,3869.25,3876.76,3924.08,3855.30,101.58,2.69%,1.82,3775.18

221,1993/02/16,TWII,臺灣加權,3879.84,3874.73,3897.74,3831.75,-2.03,-0.05%,1.70,3876.76

222,1993/02/17,TWII,臺灣加權,3868.96,4001.15,4005.58,3868.96,126.42,3.26%,3.53,3874.73

223,1993/02/18,TWII,臺灣加權,4018.82,3961.50,4046.80,3958.32,-39.65,-0.99%,2.21,4001.15

224,1993/02/19,TWII,臺灣加權,3961.23,3912.66,3992.55,3893.92,-48.84,-1.23%,2.49,3961.50

225,1993/02/22,TWII,臺灣加權,4095.51,4098.43,4161.56,4047.75,185.77,4.75%,2.91,3912.66

226,1993/02/23,TWII,臺灣加權,4125.02,4071.49,4208.12,4071.49,-26.94,-0.66%,3.33,4098.43

227,1993/02/24,TWII,臺灣加權,4110.58,4049.50,4162.60,4026.20,-21.99,-0.54%,3.35,4071.49

228,1993/02/25,TWII,臺灣加權,4085.10,4156.87,4156.87,4070.01,107.37,2.65%,2.14,4049.50

229,1993/02/26,TWII,臺灣加權,4211.47,4278.62,4278.62,4198.22,121.75,2.93%,1.93,4156.87

230,1993/03/01,TWII,臺灣加權,4401.52,4517.58,4523.06,4381.62,238.96,5.58%,3.31,4278.62

231,1993/03/02,TWII,臺灣加權,4570.33,4344.99,4655.10,4317.56,-172.59,-3.82%,7.47,4517.58

232,1993/03/03,TWII,臺灣加權,4412.00,4582.60,4582.60,4358.25,237.61,5.47%,5.16,4344.99

233,1993/03/04,TWII,臺灣加權,4647.95,4737.31,4747.81,4588.93,154.71,3.38%,3.47,4582.60

234,1993/03/05,TWII,臺灣加權,4751.97,4731.85,4818.12,4646.29,-5.46,-0.12%,3.63,4737.31

235,1993/03/08,TWII,臺灣加權,4716.06,4601.58,4765.75,4601.58,-130.27,-2.75%,3.47,4731.85

236,1993/03/09,TWII,臺灣加權,4602.85,4474.47,4635.22,4472.31,-127.11,-2.76%,3.54,4601.58

237,1993/03/10,TWII,臺灣加權,4499.66,4474.39,4539.21,4433.16,-0.08,0.00%,2.37,4474.47

238,1993/03/12,TWII,臺灣加權,4658.54,4564.52,4736.41,4563.23,90.13,2.01%,3.87,4474.39

239,1993/03/15,TWII,臺灣加權,4418.91,4507.00,4507.00,4411.29,-57.52,-1.26%,2.10,4564.52

240,1993/03/16,TWII,臺灣加權,4551.23,4489.99,4604.24,4478.83,-17.01,-0.38%,2.78,4507.00

241,1993/03/17,TWII,臺灣加權,4543.29,4511.62,4569.93,4460.87,21.63,0.48%,2.43,4489.99

242,1993/03/18,TWII,臺灣加權,4541.25,4664.46,4665.60,4535.52,152.84,3.39%,2.88,4511.62

243,1993/03/19,TWII,臺灣加權,4721.14,4589.91,4747.64,4588.50,-74.55,-1.60%,3.41,4664.46

244,1993/03/22,TWII,臺灣加權,4602.02,4674.27,4674.27,4580.83,84.36,1.84%,2.04,4589.91

245,1993/03/23,TWII,臺灣加權,4708.56,4647.23,4741.91,4647.23,-27.04,-0.58%,2.03,4674.27

246,1993/03/24,TWII,臺灣加權,4676.25,4654.68,4700.25,4619.85,7.45,0.16%,1.73,4647.23

247,1993/03/25,TWII,臺灣加權,4672.52,4652.68,4729.72,4649.10,-2.00,-0.04%,1.73,4654.68

248,1993/03/26,TWII,臺灣加權,4675.85,4602.71,4682.96,4598.66,-49.97,-1.07%,1.81,4652.68

249,1993/03/30,TWII,臺灣加權,4680.91,4750.70,4763.64,4655.71,147.99,3.22%,2.34,4602.71

250,1993/03/31,TWII,臺灣加權,4804.52,4825.29,4851.10,4772.21,74.59,1.57%,1.66,4750.70

251,1993/04/01,TWII,臺灣加權,4860.85,4795.16,4887.29,4781.79,-30.13,-0.62%,2.19,4825.29

252,1993/04/02,TWII,臺灣加權,4859.22,4948.62,4948.62,4848.66,153.46,3.20%,2.08,4795.16

253,1993/04/07,TWII,臺灣加權,5047.85,5013.27,5091.66,4978.72,64.65,1.31%,2.28,4948.62

254,1993/04/08,TWII,臺灣加權,4989.12,4925.14,4989.12,4901.50,-88.13,-1.76%,1.75,5013.27

255,1993/04/09,TWII,臺灣加權,4922.62,4847.12,4942.45,4843.58,-78.02,-1.58%,2.01,4925.14

256,1993/04/12,TWII,臺灣加權,4683.56,4682.27,4700.18,4631.12,-164.85,-3.40%,1.42,4847.12

257,1993/04/13,TWII,臺灣加權,4708.91,4597.66,4708.91,4595.22,-84.61,-1.81%,2.43,4682.27

258,1993/04/14,TWII,臺灣加權,4596.37,4575.85,4648.83,4573.39,-21.81,-0.47%,1.64,4597.66

259,1993/04/15,TWII,臺灣加權,4614.81,4695.49,4695.49,4585.77,119.64,2.61%,2.40,4575.85

260,1993/04/16,TWII,臺灣加權,4717.91,4534.18,4722.85,4534.18,-161.31,-3.44%,4.02,4695.49

261,1993/04/19,TWII,臺灣加權,4536.39,4577.48,4579.93,4514.20,43.30,0.95%,1.45,4534.18

262,1993/04/20,TWII,臺灣加權,4585.89,4448.43,4585.89,4387.96,-129.05,-2.82%,4.32,4577.48

263,1993/04/21,TWII,臺灣加權,4433.41,4482.62,4504.23,4386.31,34.19,0.77%,2.65,4448.43

264,1993/04/22,TWII,臺灣加權,4496.60,4631.68,4631.68,4470.33,149.06,3.33%,3.60,4482.62

265,1993/04/23,TWII,臺灣加權,4622.97,4569.25,4625.45,4562.35,-62.43,-1.35%,1.36,4631.68

266,1993/04/26,TWII,臺灣加權,4587.75,4547.77,4596.37,4508.31,-21.48,-0.47%,1.93,4569.25

267,1993/04/27,TWII,臺灣加權,4556.87,4506.10,4565.79,4504.49,-41.67,-0.92%,1.35,4547.77

268,1993/04/28,TWII,臺灣加權,4506.64,4527.06,4548.54,4487.00,20.96,0.47%,1.37,4506.10

269,1993/04/29,TWII,臺灣加權,4550.12,4527.47,4577.04,4523.93,0.41,0.01%,1.17,4527.06

270,1993/04/30,TWII,臺灣加權,4581.06,4568.73,4621.87,4568.73,41.26,0.91%,1.17,4527.47

271,1993/05/03,TWII,臺灣加權,4472.21,4473.79,4485.06,4442.98,-94.94,-2.08%,0.92,4568.73

272,1993/05/04,TWII,臺灣加權,4491.23,4448.18,4520.37,4437.77,-25.61,-0.57%,1.85,4473.79

273,1993/05/05,TWII,臺灣加權,4442.12,4449.31,4449.31,4401.54,1.13,0.03%,1.07,4448.18

274,1993/05/06,TWII,臺灣加權,4489.31,4492.48,4533.56,4489.31,43.17,0.97%,0.99,4449.31

275,1993/05/07,TWII,臺灣加權,4518.72,4573.41,4573.41,4488.74,80.93,1.80%,1.88,4492.48

276,1993/05/10,TWII,臺灣加權,4710.31,4687.12,4715.49,4675.62,113.71,2.49%,0.87,4573.41

277,1993/05/11,TWII,臺灣加權,4717.31,4678.50,4736.93,4644.25,-8.62,-0.18%,1.98,4687.12

278,1993/05/12,TWII,臺灣加權,4687.22,4718.23,4718.27,4657.29,39.73,0.85%,1.30,4678.50

279,1993/05/13,TWII,臺灣加權,4736.23,4664.58,4736.23,4650.60,-53.65,-1.14%,1.81,4718.23

280,1993/05/14,TWII,臺灣加權,4649.81,4575.79,4665.04,4570.04,-88.79,-1.90%,2.04,4664.58

281,1993/05/17,TWII,臺灣加權,4571.64,4460.10,4571.64,4451.24,-115.69,-2.53%,2.63,4575.79

282,1993/05/18,TWII,臺灣加權,4447.81,4495.39,4507.50,4440.98,35.29,0.79%,1.49,4460.10

283,1993/05/21,TWII,臺灣加權,4342.02,4300.25,4360.87,4290.87,-195.14,-4.34%,1.56,4495.39

284,1993/05/25,TWII,臺灣加權,4251.66,4227.04,4256.58,4225.18,-73.21,-1.70%,0.73,4300.25

285,1993/05/26,TWII,臺灣加權,4244.87,4245.27,4292.52,4244.39,18.23,0.43%,1.14,4227.04

286,1993/05/27,TWII,臺灣加權,4240.49,4209.95,4240.49,4171.85,-35.32,-0.83%,1.62,4245.27

287,1993/05/28,TWII,臺灣加權,4237.73,4356.10,4356.10,4237.73,146.15,3.47%,2.81,4209.95

288,1993/05/31,TWII,臺灣加權,4313.62,4267.89,4342.79,4262.06,-88.21,-2.02%,1.85,4356.10

289,1993/06/01,TWII,臺灣加權,4261.31,4316.43,4316.43,4244.31,48.54,1.14%,1.69,4267.89

290,1993/06/02,TWII,臺灣加權,4322.50,4302.24,4336.99,4299.52,-14.19,-0.33%,0.87,4316.43

291,1993/06/03,TWII,臺灣加權,4302.77,4342.73,4353.58,4285.08,40.49,0.94%,1.59,4302.24

292,1993/06/04,TWII,臺灣加權,4346.39,4391.50,4391.50,4336.62,48.77,1.12%,1.26,4342.73

293,1993/06/07,TWII,臺灣加權,4369.14,4317.00,4369.14,4311.49,-74.50,-1.70%,1.31,4391.50

294,1993/06/08,TWII,臺灣加權,4319.02,4277.41,4331.77,4275.35,-39.59,-0.92%,1.31,4317.00

295,1993/06/09,TWII,臺灣加權,4269.75,4269.72,4292.25,4249.83,-7.69,-0.18%,0.99,4277.41

296,1993/06/10,TWII,臺灣加權,4276.58,4223.00,4279.54,4204.89,-46.72,-1.09%,1.75,4269.72

297,1993/06/11,TWII,臺灣加權,4196.64,4219.14,4246.52,4188.21,-3.86,-0.09%,1.38,4223.00

298,1993/06/14,TWII,臺灣加權,4224.04,4177.20,4224.04,4175.56,-41.94,-0.99%,1.15,4219.14

299,1993/06/15,TWII,臺灣加權,4164.91,4198.29,4198.29,4149.64,21.09,0.50%,1.16,4177.20

300,1993/06/16,TWII,臺灣加權,4202.41,4188.89,4242.37,4187.91,-9.40,-0.22%,1.30,4198.29

301,1993/06/17,TWII,臺灣加權,4179.95,4129.85,4179.95,4104.16