| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03/18 | 9,371.00 | 9,264.00 | 9,489.00 | 9,204.00 | 308,035 | 457,950 | 308,792 | 458,776 | 666,687 | 452,111 | 9,763 | -- |
| 03/17 | 9,389.00 | 9,365.00 | 9,677.00 | 9,271.00 | 422,522 | 637,339 | 420,901 | 636,556 | 938,498 | 630,221 | 30,396 | 9,371 |
| 03/16 | 9,933.00 | 9,665.00 | 10,055.00 | 9,637.00 | 401,646 | 619,074 | 400,979 | 617,287 | 892,572 | 610,866 | 32,478 | 9,679 |
| 03/13 | 9,701.00 | 10,011.00 | 10,148.00 | 9,451.00 | 460,941 | 697,646 | 461,335 | 696,472 | 1,010,287 | 688,613 | 31,803 | 10,027 |
| 03/12 | 10,748.00 | 10,363.00 | 10,765.00 | 10,161.00 | 322,772 | 518,433 | 324,377 | 517,111 | 712,840 | 503,460 | 33,851 | 10,362 |
| 03/11 | 10,982.00 | 10,821.00 | 11,029.00 | 10,807.00 | 218,533 | 364,175 | 215,409 | 359,375 | 475,063 | 348,391 | 36,420 | 10,824 |
| 03/10 | 10,834.00 | 10,984.00 | 10,996.00 | 10,778.00 | 283,773 | 464,399 | 285,008 | 457,988 | 626,899 | 445,684 | 34,208 | 10,981 |
| 03/09 | 10,998.00 | 10,951.00 | 11,109.00 | 10,916.00 | 225,292 | 378,337 | 226,191 | 374,686 | 499,313 | 361,638 | 34,490 | 10,951 |
| 03/06 | 11,402.00 | 11,269.00 | 11,420.00 | 11,260.00 | 152,894 | 251,708 | 147,169 | 251,477 | 324,812 | 235,698 | 37,123 | 11,269 |
| 03/05 | 11,450.00 | 11,492.00 | 11,501.00 | 11,428.00 | 120,096 | 203,943 | 117,080 | 194,959 | 250,752 | 183,071 | 35,505 | 11,491 |
| 03/04 | 11,341.00 | 11,362.00 | 11,369.00 | 11,267.00 | 181,408 | 298,958 | 183,396 | 297,818 | 389,927 | 282,801 | 31,086 | 11,358 |
| 03/03 | 11,311.00 | 11,323.00 | 11,374.00 | 11,278.00 | 199,976 | 335,499 | 199,031 | 330,087 | 432,223 | 318,303 | 30,567 | 11,321 |
| 03/02 | 11,013.00 | 11,175.00 | 11,277.00 | 11,008.00 | 224,341 | 372,015 | 224,204 | 373,692 | 488,379 | 358,170 | 32,841 | 11,176 |
| 02/27 | 11,399.00 | 11,274.00 | 11,447.00 | 11,236.00 | 199,979 | 331,576 | 197,542 | 331,691 | 428,995 | 316,143 | 31,960 | 11,276 |
| 02/26 | 11,386.00 | 11,422.00 | 11,482.00 | 11,365.00 | 170,576 | 285,227 | 168,837 | 289,004 | 364,701 | 271,996 | 29,312 | 11,421 |
| 02/25 | 11,400.00 | 11,541.00 | 11,561.00 | 11,385.00 | 162,434 | 280,193 | 163,021 | 276,466 | 352,906 | 262,629 | 28,547 | 11,541 |
| 02/24 | 11,514.00 | 11,510.00 | 11,587.00 | 11,475.00 | 127,586 | 212,508 | 127,228 | 214,457 | 271,514 | 198,870 | 27,251 | 11,511 |
| 02/21 | 11,665.00 | 11,663.00 | 11,765.00 | 11,635.00 | 121,303 | 204,507 | 122,577 | 206,241 | 260,151 | 189,674 | 25,177 | 11,663 |
| 02/20 | 11,823.00 | 11,714.00 | 11,830.00 | 11,679.00 | 114,945 | 183,382 | 108,559 | 185,658 | 236,207 | 171,162 | 24,882 | 11,713 |
| 02/19 | 11,655.00 | 11,764.00 | 11,788.00 | 11,622.00 | 42,389 | 80,954 | 46,960 | 80,053 | 93,849 | 71,332 | 23,189 | 11,763 |
| 02/18 | 11,708.00 | 11,630.00 | 11,708.00 | 11,610.00 | 25,605 | 44,629 | 21,823 | 40,455 | 50,000 | 33,649 | 14,379 | 11,629 |
| 02/17 | 11,700.00 | 11,748.00 | 11,769.00 | 11,680.00 | 15,122 | 26,900 | 12,303 | 25,626 | 28,266 | 18,289 | 11,001 | 11,750 |
| 02/14 | 11,744.00 | 11,791.00 | 11,829.00 | 11,734.00 | 12,775 | 24,788 | 11,688 | 24,455 | 24,853 | 16,226 | 10,186 | 11,789 |
| 02/13 | 11,785.00 | 11,753.00 | 11,814.00 | 11,742.00 | 9,835 | 19,285 | 9,305 | 19,419 | 19,356 | 11,940 | 9,390 | 11,755 |
| 02/12 | 11,640.00 | 11,746.00 | 11,770.00 | 11,626.00 | 7,162 | 15,923 | 8,664 | 16,933 | 16,468 | 9,902 | 8,600 | 11,746 |
| 02/11 | 11,603.00 | 11,646.00 | 11,667.00 | 11,595.00 | 6,120 | 14,264 | 6,960 | 17,015 | 13,495 | 8,176 | 6,668 | 11,643 |
| 02/10 | 11,444.00 | 11,545.00 | 11,578.00 | 11,385.00 | 9,306 | 19,229 | 9,054 | 21,322 | 19,446 | 11,755 | 6,913 | 11,547 |
| 02/07 | 11,650.00 | 11,573.00 | 11,650.00 | 11,550.00 | 8,879 | 17,219 | 6,573 | 17,225 | 16,008 | 9,826 | 6,933 | 11,572 |
| 02/06 | 11,624.00 | 11,722.00 | 11,724.00 | 11,610.00 | 7,544 | 17,842 | 8,401 | 15,926 | 16,920 | 10,122 | 6,564 | 11,721 |
| 02/05 | 11,584.00 | 11,520.00 | 11,597.00 | 11,454.00 | 6,952 | 15,265 | 6,642 | 16,359 | 14,433 | 8,713 | 5,185 | 11,523 |
| 02/04 | 11,347.00 | 11,510.00 | 11,535.00 | 11,344.00 | 5,044 | 13,141 | 6,787 | 14,833 | 12,352 | 7,546 | 4,907 | 11,515 |
| 02/03 | 11,267.00 | 11,306.00 | 11,350.00 | 11,135.00 | 7,963 | 16,369 | 7,625 | 18,822 | 18,658 | 11,143 | 4,903 | 11,304 |
| 01/31 | 11,437.00 | 11,448.00 | 11,549.00 | 11,390.00 | 6,269 | 13,553 | 7,801 | 16,927 | 15,066 | 8,763 | 4,963 | 11,448 |
| 01/30 | 11,795.00 | 11,355.00 | 11,795.00 | 11,350.00 | 8,601 | 14,076 | 5,727 | 14,778 | 16,444 | 10,123 | 5,435 | 11,355 |
| 01/20 | 12,096.00 | 12,094.00 | 12,140.00 | 12,080.00 | 2,446 | 5,718 | 2,650 | 6,813 | 5,255 | 3,028 | 5,343 | 12,095 |
| 01/17 | 12,086.00 | 12,054.00 | 12,100.00 | 12,015.00 | 3,157 | 6,964 | 3,238 | 11,485 | 6,216 | 3,643 | 5,066 | 12,052 |
| 01/16 | 12,033.00 | 12,038.00 | 12,060.00 | 11,977.00 | 3,108 | 8,469 | 2,992 | 8,251 | 6,178 | 3,543 | 4,678 | 12,036 |
| 01/15 | 12,120.00 | 12,043.00 | 12,128.00 | 12,027.00 | 1,896 | 4,890 | 1,459 | 4,853 | 3,353 | 1,967 | 4,322 | 12,035 |
| 01/14 | 12,137.00 | 12,135.00 | 12,151.00 | 12,105.00 | 1,239 | 3,043 | 1,197 | 3,916 | 2,295 | 1,299 | 4,110 | 12,137 |
| 01/13 | 12,043.00 | 12,079.00 | 12,084.00 | 12,012.00 | 1,273 | 2,928 | 1,481 | 4,723 | 2,690 | 1,636 | 3,732 | 12,079 |
| 01/10 | 11,970.00 | 11,980.00 | 12,011.00 | 11,925.00 | 1,045 | 3,220 | 1,098 | 3,971 | 2,012 | 1,158 | 3,537 | 11,977 |
| 01/09 | 11,888.00 | 11,941.00 | 11,965.00 | 11,855.00 | 1,014 | 4,103 | 1,501 | 3,377 | 2,871 | 1,626 | 3,610 | 11,941 |
| 01/08 | 11,707.00 | 11,759.00 | 11,859.00 | 11,672.00 | 1,263 | 3,818 | 1,299 | 3,495 | 2,764 | 1,681 | 3,505 | 11,757 |
| 01/07 | 11,962.00 | 11,846.00 | 11,980.00 | 11,795.00 | 1,367 | 3,859 | 1,189 | 3,493 | 2,756 | 1,580 | 3,556 | 11,846 |
| 01/06 | 11,996.00 | 11,922.00 | 12,004.00 | 11,922.00 | 1,174 | 3,626 | 686 | 2,752 | 1,980 | 1,130 | 3,614 | 11,923 |
| 01/03 | 12,146.00 | 12,060.00 | 12,166.00 | 11,968.00 | 1,303 | 3,750 | 1,068 | 3,850 | 2,999 | 1,855 | 3,552 | 12,061 |
| 01/02 | 12,014.00 | 12,071.00 | 12,090.00 | 11,996.00 | 658 | 2,640 | 808 | 2,597 | 1,411 | 847 | 3,617 | 12,070 |
| 12/31 | 12,005.00 | 11,965.00 | 12,017.00 | 11,965.00 | 710 | 2,416 | 377 | 2,100 | 1,014 | 612 | 3,713 | 11,966 |
| 12/30 | 12,056.00 | 12,040.00 | 12,092.00 | 12,037.00 | 611 | 2,090 | 353 | 1,936 | 850 | 509 | 3,686 | 12,041 |
| 12/27 | 12,008.00 | 12,068.00 | 12,080.00 | 12,008.00 | 539 | 2,017 | 590 | 2,223 | 1,000 | 674 | 3,630 | 12,067 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約高級銅 | 4.59 | 0.05 | 1.14 | 01:51 |
| 連續月芝加哥黃豆 | 1,158.75 | 8.50 | 0.74 | 03:46 |
| 連續月紐約白金 | 1,018.40 | 5.00 | 0.49 | 01:51 |
| 連續月芝加哥活牛 | 185.98 | 0.88 | 0.47 | 07:04 |
| 連續月紐約黃金 | 2,373.00 | 3.60 | 0.15 | 01:51 |
| 連續月紐約白銀 | 30.88 | 0.04 | 0.12 | 01:51 |
| 連續月紐約可可豆 | 7,706.00 | 0.00 | 0.00 | 08:00 |
| 連續月紐約柳橙汁 | 426.60 | 0.00 | 0.00 | 08:11 |
| 連續月紐約咖啡豆 | 224.20 | 0.00 | 0.00 | 08:00 |
| 連續月紐約11號精糖 | 20.53 | 0.00 | 0.00 | 08:11 |
| 連續月紐約棉花 | 72.36 | 0.00 | 0.00 | 08:11 |
| 連續月芝加哥瘦肉豬 | 74.15 | -0.13 | -0.17 | 07:04 |
| 連續月紐約輕原油 | 83.68 | -0.20 | -0.24 | 01:51 |
| 連續月芝加哥玉米 | 404.75 | -3.25 | -0.80 | 04:43 |
| 連續月紐約燃料油 | 2.61 | -0.02 | -0.83 | 01:51 |
| 連續月芝加哥小麥 | 573.50 | -7.50 | -1.29 | 04:12 |
| 連續月紐約天然氣 | 2.35 | -0.06 | -2.65 | 01:51 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 5651.72 | 106.73 | 1.92 | 06:14 |
| 南韓綜合指數 | 2857.07 | 32.13 | 1.14 | 14:09 |
| NASDAQ指數 | 18188.3 | 159.54 | 0.88 | 06:14 |
| 英國FTSE100指數 | 8241.26 | 70.14 | 0.86 | 06:14 |
| 法國CAC40指數 | 7695.78 | 63.7 | 0.83 | 00:15 |
| 新加坡海峽指數 | 3437.16 | 21.65 | 0.63 | 17:20 |
| 台股加權 | 23032.25 | 126.27 | 0.55 | 13:33 |
| S&P 500指數 | 5537.02 | 28.01 | 0.51 | 02:03 |
| 紐西蘭NZSE50指數 | 11794.81 | 48.15 | 0.41 | 13:00 |
| 德國Xetra DAX指數 | 18450.48 | 75.95 | 0.41 | 04:45 |
| 香港恆生指數 | 18028.28 | 49.71 | 0.28 | 16:09 |
| 羅素2000指數 | 2036.62 | 2.75 | 0.14 | 01:22 |
| 加拿大S&P TSX指數 | 22244.02 | 20.35 | 0.09 | 04:46 |
| 道瓊指數 | 39308 | -23.85 | -0.06 | 06:03 |
| 澳洲ASX普通股指數 | 8060.7 | -18.5 | -0.23 | 13:48 |
| 日經225指數 | 40801.21 | -112.44 | -0.27 | 13:49 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |