日期 | 開盤 | 收盤 | 最高 | 最低 | 委買 筆數 |
委賣 筆數 |
委買 口數 |
委賣 口數 |
成交 筆數 |
成交量 | 未平倉 口數 |
結算價 |
---|---|---|---|---|---|---|---|---|---|---|---|---|
05/12 | 9,459.00 | 9,457.00 | 9,492.00 | 9,431.00 | 131 | 394 | 104 | 467 | 127 | 65 | 1,471 | 9,457 |
05/11 | 9,555.00 | 9,470.00 | 9,568.00 | 9,416.00 | 114 | 431 | 128 | 582 | 223 | 125 | 1,452 | 9,470 |
05/08 | 9,517.00 | 9,473.00 | 9,540.00 | 9,473.00 | 121 | 536 | 103 | 561 | 211 | 123 | 1,429 | 9,473 |
05/07 | 9,550.00 | 9,510.00 | 9,558.00 | 9,506.00 | 189 | 605 | 119 | 582 | 319 | 186 | 1,384 | 9,510 |
05/06 | 9,560.00 | 9,602.00 | 9,620.00 | 9,530.00 | 189 | 591 | 235 | 728 | 335 | 180 | 1,338 | 9,602 |
05/05 | 9,630.00 | 9,609.00 | 9,636.00 | 9,577.00 | 166 | 626 | 137 | 725 | 196 | 111 | 1,361 | 9,609 |
05/04 | 9,669.00 | 9,649.00 | 9,672.00 | 9,590.00 | 137 | 517 | 118 | 459 | 191 | 111 | 1,331 | 9,648 |
04/30 | 9,668.00 | 9,639.00 | 9,697.00 | 9,628.00 | 148 | 503 | 141 | 693 | 199 | 113 | 1,294 | 9,639 |
04/29 | 9,746.00 | 9,675.00 | 9,790.00 | 9,655.00 | 194 | 544 | 152 | 609 | 360 | 214 | 1,204 | 9,675 |
04/28 | 9,773.00 | 9,761.00 | 9,800.00 | 9,740.00 | 149 | 640 | 128 | 460 | 178 | 95 | 1,142 | 9,761 |
04/27 | 9,738.00 | 9,788.00 | 9,798.00 | 9,727.00 | 168 | 715 | 182 | 599 | 286 | 179 | 1,108 | 9,788 |
04/24 | 9,637.00 | 9,689.00 | 9,762.00 | 9,633.00 | 223 | 701 | 254 | 658 | 421 | 263 | 1,089 | 9,689 |
04/23 | 9,430.00 | 9,608.00 | 9,620.00 | 9,430.00 | 408 | 913 | 375 | 822 | 849 | 514 | 997 | 9,605 |
04/22 | 9,362.00 | 9,385.00 | 9,405.00 | 9,344.00 | 145 | 462 | 206 | 561 | 196 | 119 | 1,110 | 9,385 |
04/21 | 9,361.00 | 9,334.00 | 9,388.00 | 9,313.00 | 168 | 530 | 134 | 436 | 154 | 90 | 1,135 | 9,333 |
04/20 | 9,301.00 | 9,337.00 | 9,353.00 | 9,283.00 | 204 | 500 | 155 | 490 | 222 | 116 | 1,096 | 9,337 |
04/17 | 9,388.00 | 9,349.00 | 9,399.00 | 9,347.00 | 212 | 500 | 176 | 559 | 181 | 92 | 1,083 | 9,349 |
04/16 | 9,321.00 | 9,416.00 | 9,416.00 | 9,321.00 | 200 | 525 | 208 | 569 | 219 | 115 | 1,059 | 9,416 |
04/15 | 9,410.00 | 9,314.00 | 9,419.00 | 9,308.00 | 209 | 380 | 124 | 430 | 333 | 182 | 1,057 | 9,314 |
04/14 | 9,427.00 | 9,423.00 | 9,450.00 | 9,410.00 | 127 | 293 | 101 | 371 | 83 | 45 | 994 | 9,423 |
04/13 | 9,455.00 | 9,445.00 | 9,455.00 | 9,422.00 | 139 | 399 | 132 | 387 | 117 | 66 | 983 | 9,445 |
04/10 | 9,400.00 | 9,413.00 | 9,440.00 | 9,379.00 | 171 | 423 | 143 | 411 | 188 | 101 | 932 | 9,413 |
04/09 | 9,353.00 | 9,350.00 | 9,445.00 | 9,349.00 | 232 | 501 | 194 | 549 | 326 | 197 | 928 | 9,350 |
04/08 | 9,410.00 | 9,353.00 | 9,410.00 | 9,340.00 | 161 | 351 | 133 | 444 | 142 | 74 | 931 | 9,353 |
04/07 | 9,411.00 | 9,410.00 | 9,425.00 | 9,397.00 | 97 | 278 | 103 | 396 | 60 | 32 | 904 | 9,410 |
04/02 | 9,320.00 | 9,391.00 | 9,397.00 | 9,320.00 | 165 | 400 | 167 | 460 | 212 | 113 | 904 | 9,391 |
04/01 | 9,325.00 | 9,289.00 | 9,325.00 | 9,270.00 | 174 | 436 | 150 | 496 | 189 | 101 | 884 | 9,289 |
03/31 | 9,380.00 | 9,369.00 | 9,388.00 | 9,330.00 | 198 | 438 | 153 | 504 | 243 | 131 | 860 | 9,369 |
03/30 | 9,300.00 | 9,331.00 | 9,335.00 | 9,300.00 | 116 | 350 | 130 | 438 | 121 | 62 | 800 | 9,330 |
03/27 | 9,395.00 | 9,317.00 | 9,395.00 | 9,308.00 | 207 | 481 | 164 | 443 | 283 | 153 | 772 | 9,317 |
03/26 | 9,370.00 | 9,382.00 | 9,400.00 | 9,340.00 | 166 | 403 | 135 | 525 | 213 | 126 | 753 | 9,382 |
03/25 | 9,489.00 | 9,456.00 | 9,489.00 | 9,445.00 | 149 | 346 | 88 | 388 | 84 | 42 | 734 | 9,456 |
03/24 | 9,502.00 | 9,488.00 | 9,512.00 | 9,465.00 | 110 | 381 | 96 | 345 | 70 | 35 | 728 | 9,488 |
03/23 | 9,522.00 | 9,515.00 | 9,524.00 | 9,495.00 | 181 | 487 | 125 | 393 | 173 | 100 | 723 | 9,514 |
03/20 | 9,500.00 | 9,519.00 | 9,520.00 | 9,493.00 | 134 | 385 | 83 | 309 | 82 | 45 | 650 | 9,518 |
03/19 | 9,475.00 | 9,520.00 | 9,520.00 | 9,460.00 | 196 | 559 | 158 | 433 | 279 | 166 | 645 | 9,520 |
03/18 | 9,332.00 | 9,410.00 | 9,410.00 | 9,332.00 | 148 | 418 | 151 | 453 | 283 | 178 | 629 | 9,410 |
03/17 | 9,352.00 | 9,330.00 | 9,405.00 | 9,323.00 | 176 | 483 | 195 | 518 | 299 | 174 | 643 | 9,330 |
03/16 | 9,348.00 | 9,318.00 | 9,357.00 | 9,314.00 | 172 | 410 | 163 | 372 | 246 | 128 | 626 | 9,318 |
03/13 | 9,373.00 | 9,360.00 | 9,389.00 | 9,357.00 | 166 | 560 | 118 | 372 | 168 | 103 | 621 | 9,360 |
03/12 | 9,284.00 | 9,367.00 | 9,367.00 | 9,277.00 | 142 | 383 | 106 | 471 | 171 | 105 | 609 | 9,367 |
03/11 | 9,223.00 | 9,276.00 | 9,300.00 | 9,213.00 | 170 | 392 | 131 | 417 | 203 | 108 | 622 | 9,276 |
03/10 | 9,338.00 | 9,289.00 | 9,338.00 | 9,275.00 | 159 | 340 | 116 | 421 | 210 | 114 | 605 | 9,289 |
03/09 | 9,340.00 | 9,330.00 | 9,340.00 | 9,303.00 | 282 | 486 | 128 | 457 | 380 | 201 | 575 | 9,330 |
03/06 | 9,346.00 | 9,388.00 | 9,390.00 | 9,318.00 | 133 | 608 | 137 | 627 | 155 | 107 | 454 | 9,388 |
03/05 | 9,368.00 | 9,335.00 | 9,378.00 | 9,310.00 | 117 | 341 | 100 | 381 | 115 | 61 | 258 | 9,335 |
03/04 | 9,327.00 | 9,368.00 | 9,382.00 | 9,327.00 | 103 | 301 | 90 | 370 | 60 | 40 | 240 | 9,368 |
03/03 | 9,358.00 | 9,368.00 | 9,368.00 | 9,330.00 | 140 | 428 | 110 | 417 | 132 | 69 | 243 | 9,368 |
03/02 | 9,404.00 | 9,371.00 | 9,415.00 | 9,359.00 | 113 | 289 | 91 | 335 | 76 | 42 | 225 | 9,371 |
02/26 | 9,402.00 | 9,382.00 | 9,403.00 | 9,369.00 | 114 | 289 | 78 | 338 | 66 | 37 | 223 | 9,382 |
02/25 | 9,425.00 | 9,414.00 | 9,426.00 | 9,400.00 | 110 | 247 | 121 | 370 | 135 | 69 | 225 | 9,414 |