| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03/20 | 7,780.00 | 7,796.00 | 7,842.00 | 7,775.00 | 20,933 | 55,693 | 21,159 | 56,281 | 55,524 | 51,613 | 15,008 | -- |
| 03/19 | 7,838.00 | 7,833.00 | 7,852.00 | 7,816.00 | 28,242 | 83,089 | 28,616 | 80,448 | 72,066 | 65,618 | 28,651 | 7,831 |
| 03/18 | 7,857.00 | 7,792.00 | 7,868.00 | 7,790.00 | 40,223 | 109,078 | 40,490 | 113,354 | 98,662 | 93,278 | 43,007 | 7,792 |
| 03/15 | 7,969.00 | 7,910.00 | 7,986.00 | 7,906.00 | 48,714 | 115,681 | 48,285 | 117,332 | 117,775 | 108,503 | 50,810 | 7,909 |
| 03/14 | 7,997.00 | 7,953.00 | 7,997.00 | 7,941.00 | 37,424 | 85,806 | 36,882 | 87,396 | 87,838 | 80,383 | 53,628 | 7,950 |
| 03/13 | 8,000.00 | 7,990.00 | 8,035.00 | 7,951.00 | 47,210 | 112,502 | 46,481 | 113,285 | 112,226 | 106,243 | 53,439 | 7,989 |
| 03/12 | 8,040.00 | 7,999.00 | 8,058.00 | 7,983.00 | 35,288 | 78,959 | 35,428 | 82,713 | 83,770 | 75,099 | 55,518 | 7,998 |
| 03/11 | 8,010.00 | 8,043.00 | 8,068.00 | 7,993.00 | 35,264 | 86,957 | 35,329 | 84,291 | 84,086 | 79,292 | 56,515 | 8,042 |
| 03/08 | 7,968.00 | 8,008.00 | 8,032.00 | 7,965.00 | 35,488 | 88,725 | 36,993 | 87,494 | 85,996 | 81,963 | 57,483 | 8,008 |
| 03/07 | 7,933.00 | 7,938.00 | 7,982.00 | 7,921.00 | 33,515 | 77,303 | 33,556 | 78,549 | 77,471 | 72,471 | 54,014 | 7,939 |
| 03/06 | 7,980.00 | 7,947.00 | 7,998.00 | 7,935.00 | 35,174 | 87,687 | 36,289 | 89,343 | 84,969 | 83,381 | 54,147 | 7,945 |
| 03/05 | 7,867.00 | 7,913.00 | 7,931.00 | 7,862.00 | 33,256 | 80,535 | 34,992 | 79,219 | 80,020 | 74,795 | 55,822 | 7,911 |
| 03/04 | 7,935.00 | 7,845.00 | 7,937.00 | 7,827.00 | 43,409 | 99,374 | 41,654 | 101,962 | 100,052 | 94,446 | 57,501 | 7,844 |
| 03/01 | 7,945.00 | 7,936.00 | 7,950.00 | 7,920.00 | 21,091 | 48,983 | 21,841 | 49,488 | 48,501 | 44,261 | 53,687 | 7,936 |
| 02/27 | 7,907.00 | 7,879.00 | 7,909.00 | 7,862.00 | 26,978 | 58,087 | 27,861 | 59,655 | 62,010 | 53,936 | 53,282 | 7,879 |
| 02/26 | 7,893.00 | 7,885.00 | 7,920.00 | 7,862.00 | 38,674 | 87,675 | 38,542 | 87,441 | 89,377 | 82,365 | 52,770 | 7,883 |
| 02/23 | 7,974.00 | 7,993.00 | 7,994.00 | 7,970.00 | 14,621 | 32,143 | 14,658 | 31,650 | 32,200 | 27,144 | 52,802 | 7,992 |
| 02/22 | 7,939.00 | 7,951.00 | 7,976.00 | 7,903.00 | 40,298 | 89,958 | 38,813 | 90,120 | 91,925 | 85,288 | 53,228 | 7,951 |
| 02/21 | 7,987.00 | 7,949.00 | 7,998.00 | 7,948.00 | 31,261 | 66,134 | 30,321 | 69,315 | 70,245 | 63,682 | 51,687 | 7,949 |
| 02/20 | 7,991.00 | 8,010.00 | 8,021.00 | 7,976.00 | 18,909 | 56,666 | 19,024 | 56,386 | 49,095 | 46,804 | 48,810 | 8,010 |
| 02/19 | 7,948.00 | 7,952.00 | 7,964.00 | 7,936.00 | 6,511 | 28,821 | 5,808 | 29,406 | 12,975 | 10,313 | 33,338 | 7,953 |
| 02/18 | 7,950.00 | 7,932.00 | 7,967.00 | 7,907.00 | 3,882 | 21,053 | 4,598 | 21,099 | 11,486 | 8,581 | 16,778 | 7,932 |
| 02/06 | 7,920.00 | 7,892.00 | 7,940.00 | 7,881.00 | 1,872 | 6,077 | 1,897 | 6,886 | 4,981 | 3,400 | 7,991 | 7,891 |
| 02/05 | 7,890.00 | 7,892.00 | 7,900.00 | 7,860.00 | 1,682 | 4,358 | 1,133 | 3,705 | 3,244 | 2,115 | 6,522 | 7,891 |
| 02/04 | 7,886.00 | 7,930.00 | 7,938.00 | 7,860.00 | 1,642 | 4,898 | 2,152 | 4,767 | 5,005 | 3,252 | 5,865 | 7,927 |
| 02/01 | 7,837.00 | 7,848.00 | 7,888.00 | 7,815.00 | 1,320 | 3,691 | 1,271 | 3,660 | 2,998 | 1,907 | 4,753 | 7,849 |
| 01/31 | 7,802.00 | 7,836.00 | 7,837.00 | 7,768.00 | 980 | 3,004 | 1,148 | 3,113 | 2,425 | 1,573 | 4,375 | 7,834 |
| 01/30 | 7,823.00 | 7,787.00 | 7,847.00 | 7,781.00 | 1,190 | 2,907 | 1,289 | 3,433 | 3,003 | 1,948 | 4,086 | 7,785 |
| 01/29 | 7,730.00 | 7,807.00 | 7,810.00 | 7,726.00 | 1,053 | 3,251 | 1,154 | 3,268 | 2,697 | 1,711 | 3,650 | 7,802 |
| 01/28 | 7,627.00 | 7,717.00 | 7,719.00 | 7,611.00 | 821 | 2,890 | 999 | 2,713 | 2,127 | 1,329 | 3,398 | 7,717 |
| 01/25 | 7,649.00 | 7,636.00 | 7,670.00 | 7,602.00 | 917 | 2,641 | 782 | 2,607 | 1,798 | 1,110 | 3,122 | 7,638 |
| 01/24 | 7,686.00 | 7,667.00 | 7,715.00 | 7,613.00 | 1,073 | 2,897 | 875 | 2,978 | 2,618 | 1,706 | 2,880 | 7,669 |
| 01/23 | 7,765.00 | 7,709.00 | 7,769.00 | 7,703.00 | 747 | 2,039 | 620 | 2,098 | 1,365 | 794 | 2,731 | 7,709 |
| 01/22 | 7,710.00 | 7,736.00 | 7,750.00 | 7,660.00 | 810 | 2,436 | 867 | 2,429 | 1,919 | 1,148 | 2,653 | 7,735 |
| 01/21 | 7,679.00 | 7,690.00 | 7,720.00 | 7,633.00 | 695 | 1,844 | 657 | 2,138 | 1,430 | 818 | 2,553 | 7,690 |
| 01/18 | 7,662.00 | 7,697.00 | 7,710.00 | 7,654.00 | 651 | 2,208 | 849 | 2,269 | 1,435 | 840 | 2,486 | 7,699 |
| 01/17 | 7,678.00 | 7,600.00 | 7,751.00 | 7,572.00 | 948 | 2,372 | 888 | 2,488 | 2,139 | 1,279 | 2,420 | 7,600 |
| 01/16 | 7,715.00 | 7,664.00 | 7,735.00 | 7,662.00 | 331 | 866 | 348 | 1,059 | 627 | 360 | 2,127 | 7,665 |
| 01/15 | 7,800.00 | 7,711.00 | 7,800.00 | 7,705.00 | 283 | 881 | 297 | 1,273 | 501 | 295 | 2,082 | 7,712 |
| 01/14 | 7,753.00 | 7,803.00 | 7,804.00 | 7,688.00 | 279 | 804 | 252 | 1,097 | 465 | 302 | 1,999 | 7,801 |
| 01/11 | 7,823.00 | 7,782.00 | 7,843.00 | 7,778.00 | 314 | 1,301 | 248 | 1,121 | 433 | 265 | 1,936 | 7,785 |
| 01/10 | 7,739.00 | 7,815.00 | 7,820.00 | 7,739.00 | 304 | 1,090 | 240 | 642 | 455 | 272 | 1,861 | 7,815 |
| 01/09 | 7,659.00 | 7,710.00 | 7,737.00 | 7,655.00 | 244 | 703 | 183 | 867 | 324 | 186 | 1,800 | 7,710 |
| 01/08 | 7,714.00 | 7,678.00 | 7,714.00 | 7,645.00 | 236 | 801 | 200 | 978 | 292 | 185 | 1,764 | 7,678 |
| 01/07 | 7,715.00 | 7,715.00 | 7,737.00 | 7,676.00 | 163 | 586 | 142 | 594 | 182 | 109 | 1,852 | 7,714 |
| 01/04 | 7,773.00 | 7,747.00 | 7,773.00 | 7,727.00 | 142 | 468 | 148 | 520 | 178 | 108 | 1,873 | 7,747 |
| 01/03 | 7,793.00 | 7,795.00 | 7,806.00 | 7,782.00 | 176 | 608 | 153 | 532 | 226 | 136 | 1,885 | 7,795 |
| 01/02 | 7,690.00 | 7,742.00 | 7,775.00 | 7,676.00 | 213 | 614 | 225 | 626 | 328 | 190 | 1,897 | 7,742 |
| 12/28 | 7,637.00 | 7,654.00 | 7,678.00 | 7,637.00 | 116 | 426 | 119 | 359 | 172 | 121 | 1,908 | 7,652 |
| 12/27 | 7,590.00 | 7,600.00 | 7,630.00 | 7,559.00 | 141 | 512 | 139 | 460 | 212 | 134 | 1,927 | 7,600 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約高級銅 | 4.86 | 0.09 | 1.97 | 07:14 |
| 連續月紐約白金 | 994.40 | 14.80 | 1.51 | 07:14 |
| 連續月紐約11號精糖 | 18.88 | 0.21 | 1.12 | 07:14 |
| 連續月紐約白銀 | 33.50 | 0.35 | 1.06 | 07:14 |
| 連續月紐約輕原油 | 66.88 | 0.63 | 0.95 | 07:14 |
| 連續月紐約燃料油 | 2.21 | 0.02 | 0.75 | 07:14 |
| 連續月紐約棉花 | 66.43 | 0.43 | 0.65 | 07:14 |
| 連續月紐約可可豆 | 8,351.00 | 49.00 | 0.59 | 07:14 |
| 連續月紐約黃金 | 2,921.00 | 0.10 | 0.00 | 07:14 |
| 連續月芝加哥活牛 | 199.45 | -1.13 | -0.56 | 02:04 |
| 連續月芝加哥小麥 | 552.50 | -4.25 | -0.76 | 07:14 |
| 連續月芝加哥黃豆 | 1,003.00 | -8.25 | -0.82 | 07:14 |
| 連續月芝加哥玉米 | 463.00 | -7.25 | -1.54 | 07:14 |
| 連續月紐約咖啡豆 | 387.55 | -6.20 | -1.57 | 07:14 |
| 連續月紐約柳橙汁 | 278.95 | -4.45 | -1.57 | 08:00 |
| 連續月芝加哥瘦肉豬 | 86.43 | -1.88 | -2.12 | 04:08 |
| 連續月紐約天然氣 | 4.31 | -0.15 | -3.32 | 07:14 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 德國Xetra DAX指數 | 22737 | 408.23 | 1.83 | 19:10 |
| 南韓綜合指數 | 2574.82 | 37.22 | 1.47 | 17:05 |
| 法國CAC40指數 | 8048.85 | 106.94 | 1.35 | 19:10 |
| 台股加權 | 22278.36 | 207.27 | 0.94 | 16:09 |
| 英國FTSE100指數 | 8548.19 | 52.2 | 0.61 | 19:10 |
| 新加坡海峽指數 | 3835.87 | 10.04 | 0.26 | 17:20 |
| 羅素2000指數 | 2023.59 | 4.52 | 0.22 | 04:30 |
| 日經225指數 | 36819.09 | 25.98 | 0.07 | 14:45 |
| NASDAQ指數 | 17436.1 | -32.22 | -0.18 | 06:31 |
| 加拿大S&P TSX指數 | 24248.2 | -132.51 | -0.54 | 04:52 |
| 費城半導體指數 | 4374.07 | -31.02 | -0.7 | 06:33 |
| S&P 500指數 | 5572.07 | -42.49 | -0.76 | 04:50 |
| 香港恆生指數 | 23600.31 | -181.83 | -0.76 | 16:08 |
| 道瓊指數 | 41433.48 | -478.23 | -1.14 | 04:50 |
| 澳洲ASX普通股指數 | 8002.6 | -100.8 | -1.24 | 13:47 |
| 紐西蘭NZSE50指數 | 12249.55 | -161.42 | -1.3 | 12:50 |