| 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 | 9,366.00 | 9,263.00 | 9,489.00 | 9,205.00 | 166,866 | 291,235 | 167,032 | 291,225 | 368,497 | 284,910 | 40,267 | -- |
| 03/17 | 9,379.00 | 9,363.00 | 9,677.00 | 9,271.00 | 258,525 | 458,208 | 258,408 | 458,355 | 577,454 | 440,943 | 52,372 | 9,371 |
| 03/16 | 9,919.00 | 9,668.00 | 10,055.00 | 9,636.00 | 265,082 | 485,785 | 265,259 | 485,756 | 580,486 | 467,905 | 70,351 | 9,679 |
| 03/13 | 9,749.00 | 10,021.00 | 10,147.00 | 9,450.00 | 312,073 | 570,015 | 314,083 | 568,556 | 691,854 | 556,382 | 94,984 | 10,027 |
| 03/12 | 10,750.00 | 10,367.00 | 10,765.00 | 10,161.00 | 244,831 | 452,458 | 244,138 | 452,062 | 544,871 | 443,265 | 91,379 | 10,362 |
| 03/11 | 10,979.00 | 10,821.00 | 11,029.00 | 10,807.00 | 161,105 | 320,598 | 160,629 | 320,735 | 357,676 | 310,584 | 83,903 | 10,824 |
| 03/10 | 10,830.00 | 10,984.00 | 10,996.00 | 10,779.00 | 196,099 | 378,911 | 197,089 | 376,517 | 437,067 | 364,769 | 83,209 | 10,981 |
| 03/09 | 10,975.00 | 10,950.00 | 11,108.00 | 10,916.00 | 180,493 | 345,293 | 180,176 | 343,674 | 401,531 | 333,505 | 85,921 | 10,951 |
| 03/06 | 11,400.00 | 11,269.00 | 11,420.00 | 11,260.00 | 114,953 | 233,487 | 110,023 | 235,450 | 250,962 | 222,183 | 86,748 | 11,269 |
| 03/05 | 11,450.00 | 11,492.00 | 11,501.00 | 11,428.00 | 91,323 | 186,824 | 90,105 | 182,510 | 199,334 | 172,990 | 88,673 | 11,491 |
| 03/04 | 11,348.00 | 11,364.00 | 11,369.00 | 11,267.00 | 138,990 | 277,812 | 140,235 | 277,794 | 308,638 | 267,433 | 83,414 | 11,358 |
| 03/03 | 11,313.00 | 11,324.00 | 11,375.00 | 11,278.00 | 154,200 | 305,261 | 153,374 | 303,069 | 339,327 | 293,815 | 81,816 | 11,321 |
| 03/02 | 11,011.00 | 11,174.00 | 11,278.00 | 11,005.00 | 179,835 | 350,218 | 180,880 | 352,450 | 396,086 | 340,262 | 85,979 | 11,176 |
| 02/27 | 11,395.00 | 11,273.00 | 11,447.00 | 11,237.00 | 154,198 | 299,174 | 152,841 | 300,306 | 336,891 | 288,791 | 82,289 | 11,276 |
| 02/26 | 11,383.00 | 11,421.00 | 11,482.00 | 11,365.00 | 137,849 | 273,393 | 133,654 | 275,644 | 298,636 | 263,846 | 80,774 | 11,421 |
| 02/25 | 11,400.00 | 11,542.00 | 11,561.00 | 11,386.00 | 125,074 | 255,253 | 124,533 | 250,920 | 277,561 | 242,488 | 81,168 | 11,541 |
| 02/24 | 11,509.00 | 11,508.00 | 11,587.00 | 11,476.00 | 96,509 | 192,630 | 95,897 | 194,094 | 211,646 | 183,490 | 79,312 | 11,511 |
| 02/21 | 11,665.00 | 11,664.00 | 11,765.00 | 11,636.00 | 91,707 | 194,460 | 93,108 | 196,474 | 204,568 | 185,156 | 75,344 | 11,663 |
| 02/20 | 11,820.00 | 11,715.00 | 11,830.00 | 11,679.00 | 83,620 | 173,739 | 81,777 | 175,187 | 183,051 | 165,426 | 74,865 | 11,713 |
| 02/19 | 11,657.00 | 11,762.00 | 11,787.00 | 11,621.00 | 35,073 | 88,695 | 38,206 | 87,053 | 85,783 | 79,038 | 73,479 | 11,763 |
| 02/18 | 11,699.00 | 11,629.00 | 11,699.00 | 11,610.00 | 18,192 | 55,866 | 17,688 | 53,476 | 38,766 | 34,115 | 65,152 | 11,629 |
| 02/17 | 11,692.00 | 11,751.00 | 11,769.00 | 11,681.00 | 8,219 | 37,470 | 8,625 | 37,924 | 13,305 | 17,593 | 42,293 | 11,750 |
| 02/14 | 11,738.00 | 11,790.00 | 11,830.00 | 11,735.00 | 5,474 | 17,802 | 4,932 | 18,446 | 10,584 | 6,815 | 20,722 | 11,789 |
| 02/13 | 11,786.00 | 11,754.00 | 11,815.00 | 11,743.00 | 4,506 | 11,831 | 3,338 | 12,131 | 7,832 | 5,082 | 13,926 | 11,755 |
| 02/12 | 11,640.00 | 11,748.00 | 11,770.00 | 11,629.00 | 2,266 | 8,312 | 2,677 | 7,897 | 5,694 | 3,581 | 10,859 | 11,746 |
| 02/11 | 11,602.00 | 11,645.00 | 11,668.00 | 11,596.00 | 1,654 | 7,914 | 2,030 | 7,998 | 4,241 | 2,697 | 10,257 | 11,643 |
| 02/10 | 11,440.00 | 11,547.00 | 11,578.00 | 11,385.00 | 2,742 | 9,002 | 2,869 | 9,021 | 6,755 | 4,446 | 9,322 | 11,547 |
| 02/07 | 11,651.00 | 11,574.00 | 11,651.00 | 11,550.00 | 2,579 | 7,655 | 1,835 | 7,013 | 4,693 | 2,875 | 8,121 | 11,572 |
| 02/06 | 11,626.00 | 11,720.00 | 11,723.00 | 11,610.00 | 2,156 | 8,511 | 2,390 | 6,277 | 5,119 | 3,210 | 7,531 | 11,721 |
| 02/05 | 11,585.00 | 11,523.00 | 11,596.00 | 11,455.00 | 2,179 | 7,112 | 2,096 | 6,927 | 4,901 | 3,032 | 7,020 | 11,523 |
| 02/04 | 11,348.00 | 11,510.00 | 11,535.00 | 11,344.00 | 1,493 | 5,603 | 2,230 | 6,268 | 4,205 | 2,582 | 6,521 | 11,515 |
| 02/03 | 11,267.00 | 11,305.00 | 11,350.00 | 11,136.00 | 2,513 | 7,433 | 2,495 | 8,492 | 6,910 | 4,292 | 6,224 | 11,304 |
| 01/31 | 11,437.00 | 11,448.00 | 11,548.00 | 11,390.00 | 1,818 | 6,222 | 2,389 | 7,187 | 4,963 | 3,113 | 5,491 | 11,448 |
| 01/30 | 11,773.00 | 11,357.00 | 11,780.00 | 11,351.00 | 2,979 | 6,763 | 2,212 | 6,822 | 6,748 | 4,155 | 5,263 | 11,355 |
| 01/20 | 12,099.00 | 12,093.00 | 12,140.00 | 12,080.00 | 835 | 3,461 | 937 | 3,778 | 1,865 | 1,181 | 4,432 | 12,095 |
| 01/17 | 12,081.00 | 12,053.00 | 12,100.00 | 12,015.00 | 1,000 | 3,893 | 1,030 | 5,556 | 2,123 | 1,294 | 4,209 | 12,052 |
| 01/16 | 12,032.00 | 12,041.00 | 12,060.00 | 11,977.00 | 1,150 | 4,894 | 1,169 | 4,516 | 2,401 | 1,588 | 3,964 | 12,036 |
| 01/15 | 12,120.00 | 12,035.00 | 12,130.00 | 12,029.00 | 690 | 2,286 | 538 | 2,167 | 1,314 | 808 | 3,687 | 12,035 |
| 01/14 | 12,138.00 | 12,137.00 | 12,150.00 | 12,105.00 | 532 | 2,007 | 470 | 2,132 | 937 | 646 | 3,386 | 12,137 |
| 01/13 | 12,054.00 | 12,079.00 | 12,083.00 | 12,016.00 | 411 | 1,351 | 503 | 2,194 | 837 | 491 | 3,145 | 12,079 |
| 01/10 | 11,977.00 | 11,977.00 | 12,011.00 | 11,933.00 | 362 | 1,453 | 358 | 1,726 | 527 | 318 | 3,085 | 11,977 |
| 01/09 | 11,884.00 | 11,941.00 | 11,964.00 | 11,855.00 | 422 | 2,173 | 466 | 1,509 | 832 | 475 | 3,100 | 11,941 |
| 01/08 | 11,708.00 | 11,756.00 | 11,854.00 | 11,675.00 | 421 | 1,758 | 445 | 1,423 | 889 | 539 | 2,888 | 11,757 |
| 01/07 | 11,962.00 | 11,848.00 | 11,979.00 | 11,795.00 | 521 | 1,993 | 422 | 1,339 | 993 | 563 | 2,717 | 11,846 |
| 01/06 | 12,001.00 | 11,923.00 | 12,001.00 | 11,923.00 | 381 | 1,791 | 200 | 956 | 474 | 268 | 2,656 | 11,923 |
| 01/03 | 12,149.00 | 12,061.00 | 12,166.00 | 11,970.00 | 376 | 1,648 | 325 | 1,269 | 741 | 456 | 2,541 | 12,061 |
| 01/02 | 12,014.00 | 12,070.00 | 12,088.00 | 11,998.00 | 250 | 1,312 | 276 | 967 | 374 | 220 | 2,441 | 12,070 |
| 12/31 | 12,006.00 | 11,966.00 | 12,017.00 | 11,965.00 | 292 | 1,364 | 174 | 850 | 351 | 195 | 2,439 | 11,966 |
| 12/30 | 12,058.00 | 12,041.00 | 12,092.00 | 12,038.00 | 249 | 1,240 | 155 | 786 | 268 | 150 | 2,363 | 12,041 |
| 12/27 | 12,014.00 | 12,067.00 | 12,080.00 | 12,014.00 | 182 | 824 | 213 | 827 | 286 | 161 | 2,326 | 12,067 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約燃料油 | 2.61 | 0.08 | 3.21 | 03:50 |
| 連續月芝加哥小麥 | 589.25 | 15.75 | 2.75 | 03:31 |
| 連續月紐約柳橙汁 | 423.80 | 10.60 | 2.57 | 02:30 |
| 連續月紐約輕原油 | 83.49 | 1.95 | 2.39 | 03:50 |
| 連續月芝加哥黃豆 | 1,146.00 | 12.50 | 1.10 | 03:30 |
| 連續月紐約棉花 | 73.10 | 0.41 | 0.56 | 02:50 |
| 連續月紐約高級銅 | 4.41 | 0.02 | 0.48 | 03:50 |
| 連續月紐約白銀 | 29.70 | 0.14 | 0.46 | 03:50 |
| 連續月芝加哥玉米 | 407.75 | 0.25 | 0.06 | 03:31 |
| 連續月紐約黃金 | 2,340.20 | 0.60 | 0.03 | 03:50 |
| 連續月紐約11號精糖 | 20.23 | -0.07 | -0.34 | 01:30 |
| 連續月芝加哥活牛 | 184.28 | -1.15 | -0.62 | 03:30 |
| 連續月紐約咖啡豆 | 225.35 | -1.45 | -0.64 | 02:00 |
| 連續月芝加哥瘦肉豬 | 74.13 | -1.60 | -2.11 | 02:05 |
| 連續月紐約白金 | 990.60 | -23.50 | -2.32 | 03:50 |
| 連續月紐約天然氣 | 2.48 | -0.12 | -4.77 | 03:50 |
| 連續月紐約可可豆 | 7,323.00 | -408.00 | -5.28 | 02:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 法國CAC40指數 | 7561.13 | 81.73 | 1.09 | 00:17 |
| NASDAQ指數 | 17868.72 | 136.12 | 0.77 | 03:52 |
| 紐西蘭NZSE50指數 | 11789.39 | 71.96 | 0.61 | 13:01 |
| 台股加權 | 23032.25 | 126.27 | 0.55 | 13:33 |
| 德國Xetra DAX指數 | 18290.66 | 55.21 | 0.3 | 00:17 |
| S&P 500指數 | 5473.79 | 13.31 | 0.24 | 03:52 |
| 南韓綜合指數 | 2804.31 | 6.49 | 0.23 | 17:05 |
| 新加坡海峽指數 | 3338.57 | 5.77 | 0.17 | 17:20 |
| 道瓊指數 | 39180.02 | 61.16 | 0.16 | 03:57 |
| 日經225指數 | 39631.06 | 47.98 | 0.12 | 14:15 |
| 英國FTSE100指數 | 8166.76 | 2.64 | 0.03 | 04:12 |
| 香港恆生指數 | 17718.61 | 0 | 0 | 16:09 |
| 費城半導體指數 | 5458.67 | -13.59 | -0.25 | 03:52 |
| 澳洲ASX普通股指數 | 7992.3 | -21.5 | -0.27 | 14:55 |
| 加拿大S&P TSX指數 | 21875.79 | -66.37 | -0.3 | 04:12 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |
| 羅素2000指數 | 2030.66 | -17.03 | -0.83 | 03:52 |