| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03/30 | 8,599.00 | 8,700.00 | 8,705.00 | 8,592.00 | 207 | 908 | 383 | 761 | 654 | 385 | 4,834 | 8,700 |
| 03/29 | 8,635.00 | 8,566.00 | 8,655.00 | 8,526.00 | 259 | 715 | 221 | 668 | 521 | 306 | 4,616 | 8,566 |
| 03/28 | 8,679.00 | 8,650.00 | 8,688.00 | 8,619.00 | 148 | 680 | 187 | 480 | 190 | 106 | 4,641 | 8,650 |
| 03/25 | 8,695.00 | 8,658.00 | 8,711.00 | 8,633.00 | 148 | 762 | 155 | 509 | 187 | 113 | 4,626 | 8,658 |
| 03/24 | 8,634.00 | 8,668.00 | 8,700.00 | 8,583.00 | 161 | 705 | 167 | 518 | 313 | 193 | 4,588 | 8,668 |
| 03/23 | 8,723.00 | 8,670.00 | 8,739.00 | 8,662.00 | 145 | 683 | 161 | 639 | 169 | 89 | 4,560 | 8,668 |
| 03/21 | 8,750.00 | 8,697.00 | 8,757.00 | 8,645.00 | 191 | 821 | 158 | 521 | 242 | 133 | 4,524 | 8,699 |
| 03/18 | 8,703.00 | 8,720.00 | 8,725.00 | 8,658.00 | 181 | 789 | 200 | 516 | 287 | 159 | 4,504 | 8,719 |
| 03/17 | 8,694.00 | 8,651.00 | 8,770.00 | 8,633.00 | 249 | 952 | 348 | 829 | 621 | 363 | 4,492 | 8,651 |
| 03/16 | 8,561.00 | 8,603.00 | 8,610.00 | 8,560.00 | 236 | 929 | 352 | 1,071 | 729 | 458 | 4,495 | 8,603 |
| 03/15 | 8,685.00 | 8,525.00 | 8,698.00 | 8,516.00 | 239 | 692 | 441 | 1,488 | 781 | 459 | 4,207 | 8,527 |
| 03/14 | 8,651.00 | 8,686.00 | 8,703.00 | 8,651.00 | 363 | 1,281 | 264 | 791 | 614 | 369 | 4,023 | 8,686 |
| 03/11 | 8,550.00 | 8,633.00 | 8,633.00 | 8,542.00 | 292 | 737 | 221 | 584 | 415 | 247 | 3,923 | 8,632 |
| 03/10 | 8,557.00 | 8,573.00 | 8,605.00 | 8,538.00 | 175 | 521 | 263 | 941 | 367 | 206 | 3,846 | 8,572 |
| 03/09 | 8,530.00 | 8,555.00 | 8,559.00 | 8,482.00 | 151 | 493 | 214 | 653 | 316 | 186 | 3,863 | 8,555 |
| 03/08 | 8,550.00 | 8,549.00 | 8,550.00 | 8,464.00 | 162 | 357 | 212 | 771 | 369 | 224 | 3,787 | 8,549 |
| 03/07 | 8,557.00 | 8,541.00 | 8,622.00 | 8,514.00 | 228 | 1,303 | 275 | 1,778 | 559 | 317 | 3,712 | 8,541 |
| 03/04 | 8,525.00 | 8,548.00 | 8,560.00 | 8,500.00 | 159 | 681 | 197 | 688 | 431 | 274 | 3,592 | 8,547 |
| 03/03 | 8,481.00 | 8,510.00 | 8,546.00 | 8,467.00 | 147 | 513 | 190 | 563 | 325 | 198 | 3,536 | 8,509 |
| 03/02 | 8,486.00 | 8,468.00 | 8,520.00 | 8,450.00 | 189 | 788 | 240 | 625 | 441 | 263 | 3,458 | 8,467 |
| 03/01 | 8,314.00 | 8,394.00 | 8,427.00 | 8,310.00 | 189 | 761 | 187 | 518 | 375 | 209 | 3,310 | 8,394 |
| 02/26 | 8,332.00 | 8,331.00 | 8,353.00 | 8,256.00 | 193 | 655 | 179 | 556 | 289 | 163 | 3,294 | 8,330 |
| 02/25 | 8,235.00 | 8,276.00 | 8,315.00 | 8,226.00 | 174 | 580 | 275 | 640 | 417 | 229 | 3,310 | 8,276 |
| 02/24 | 8,250.00 | 8,192.00 | 8,325.00 | 8,164.00 | 172 | 477 | 206 | 639 | 411 | 243 | 3,228 | 8,192 |
| 02/23 | 8,276.00 | 8,267.00 | 8,276.00 | 8,224.00 | 121 | 468 | 126 | 468 | 152 | 96 | 3,174 | 8,267 |
| 02/22 | 8,240.00 | 8,251.00 | 8,351.00 | 8,214.00 | 215 | 867 | 176 | 394 | 371 | 199 | 3,141 | 8,251 |
| 02/19 | 8,220.00 | 8,253.00 | 8,259.00 | 8,200.00 | 127 | 670 | 149 | 328 | 240 | 132 | 3,080 | 8,253 |
| 02/18 | 8,233.00 | 8,231.00 | 8,275.00 | 8,182.00 | 294 | 943 | 379 | 1,109 | 761 | 415 | 3,059 | 8,229 |
| 02/17 | 8,179.00 | 8,134.00 | 8,191.00 | 8,118.00 | 236 | 594 | 275 | 659 | 585 | 329 | 2,836 | 8,136 |
| 02/16 | 7,997.00 | 8,158.00 | 8,170.00 | 7,997.00 | 352 | 1,491 | 321 | 541 | 687 | 386 | 2,695 | 8,158 |
| 02/15 | 7,857.00 | 7,961.00 | 7,976.00 | 7,842.00 | 262 | 586 | 268 | 820 | 552 | 343 | 2,519 | 7,960 |
| 02/03 | 7,951.00 | 7,959.00 | 8,008.00 | 7,920.00 | 244 | 539 | 276 | 359 | 471 | 248 | 2,579 | 7,960 |
| 02/02 | 8,020.00 | 8,031.00 | 8,075.00 | 7,993.00 | 202 | 299 | 192 | 379 | 259 | 137 | 2,546 | 8,031 |
| 02/01 | 8,098.00 | 8,059.00 | 8,098.00 | 8,010.00 | 237 | 475 | 269 | 546 | 416 | 259 | 2,548 | 8,061 |
| 01/30 | 8,059.00 | 8,101.00 | 8,106.00 | 8,016.00 | 299 | 676 | 313 | 412 | 533 | 306 | 2,618 | 8,104 |
| 01/29 | 7,759.00 | 7,979.00 | 7,990.00 | 7,740.00 | 341 | 1,042 | 351 | 662 | 843 | 490 | 2,634 | 7,979 |
| 01/28 | 7,720.00 | 7,774.00 | 7,816.00 | 7,708.00 | 219 | 638 | 230 | 508 | 466 | 256 | 2,551 | 7,774 |
| 01/27 | 7,762.00 | 7,751.00 | 7,765.00 | 7,695.00 | 94 | 370 | 154 | 466 | 213 | 123 | 2,481 | 7,751 |
| 01/26 | 7,711.00 | 7,696.00 | 7,724.00 | 7,662.00 | 139 | 444 | 163 | 555 | 296 | 169 | 2,445 | 7,694 |
| 01/25 | 7,690.00 | 7,756.00 | 7,797.00 | 7,685.00 | 302 | 713 | 313 | 728 | 610 | 342 | 2,404 | 7,755 |
| 01/22 | 7,656.00 | 7,667.00 | 7,671.00 | 7,566.00 | 188 | 574 | 444 | 900 | 593 | 343 | 2,443 | 7,669 |
| 01/21 | 7,535.00 | 7,531.00 | 7,621.00 | 7,525.00 | 315 | 678 | 342 | 601 | 630 | 355 | 2,349 | 7,531 |
| 01/20 | 7,720.00 | 7,530.00 | 7,720.00 | 7,530.00 | 314 | 463 | 325 | 566 | 676 | 389 | 2,447 | 7,530 |
| 01/19 | 7,751.00 | 7,784.00 | 7,785.00 | 7,670.00 | 196 | 441 | 171 | 362 | 340 | 192 | 2,455 | 7,784 |
| 01/18 | 7,416.00 | 7,732.00 | 7,734.00 | 7,416.00 | 439 | 1,126 | 456 | 920 | 1,079 | 685 | 2,417 | 7,732 |
| 01/15 | 7,740.00 | 7,594.00 | 7,740.00 | 7,562.00 | 222 | 375 | 310 | 712 | 482 | 264 | 2,442 | 7,594 |
| 01/14 | 7,575.00 | 7,650.00 | 7,654.00 | 7,530.00 | 241 | 982 | 253 | 720 | 517 | 333 | 2,412 | 7,650 |
| 01/13 | 7,706.00 | 7,734.00 | 7,769.00 | 7,667.00 | 244 | 657 | 338 | 1,019 | 644 | 441 | 2,149 | 7,732 |
| 01/12 | 7,707.00 | 7,630.00 | 7,726.00 | 7,608.00 | 257 | 390 | 269 | 670 | 381 | 212 | 2,140 | 7,630 |
| 01/11 | 7,686.00 | 7,676.00 | 7,723.00 | 7,619.00 | 230 | 518 | 396 | 1,004 | 661 | 403 | 2,094 | 7,676 |
| 01/08 | 7,703.00 | 7,811.00 | 7,829.00 | 7,679.00 | 249 | 740 | 271 | 966 | 509 | 331 | 1,964 | 7,810 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月芝加哥小麥 | 591.75 | 17.75 | 3.09 | 03:30 |
| 連續月紐約白金 | 1,044.00 | 30.60 | 3.02 | 05:00 |
| 連續月紐約高級銅 | 4.67 | 0.13 | 2.97 | 05:00 |
| 連續月紐約咖啡豆 | 230.55 | 6.35 | 2.83 | 02:00 |
| 連續月紐約白銀 | 31.53 | 0.68 | 2.21 | 05:00 |
| 連續月紐約可可豆 | 7,832.00 | 126.00 | 1.64 | 02:00 |
| 連續月紐約黃金 | 2,399.80 | 30.40 | 1.28 | 05:00 |
| 連續月芝加哥玉米 | 410.50 | 5.00 | 1.23 | 04:59 |
| 連續月紐約柳橙汁 | 431.45 | 4.85 | 1.14 | 02:30 |
| 連續月芝加哥黃豆 | 1,167.75 | 10.00 | 0.86 | 04:59 |
| 連續月芝加哥活牛 | 186.30 | 0.38 | 0.20 | 02:05 |
| 連續月紐約輕原油 | 83.44 | -0.44 | -0.52 | 05:00 |
| 連續月紐約燃料油 | 2.62 | -0.01 | -0.54 | 05:00 |
| 連續月芝加哥瘦肉豬 | 73.43 | -0.75 | -1.01 | 02:05 |
| 連續月紐約11號精糖 | 20.14 | -0.39 | -1.90 | 01:30 |
| 連續月紐約棉花 | 70.98 | -1.38 | -1.91 | 02:50 |
| 連續月紐約天然氣 | 2.33 | -0.09 | -3.64 | 05:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 南韓綜合指數 | 2862.23 | 37.29 | 1.32 | 17:05 |
| NASDAQ指數 | 18352.76 | 164.46 | 0.9 | 06:34 |
| 台股加權 | 23032.25 | 126.27 | 0.55 | 13:33 |
| S&P 500指數 | 5567.19 | 30.17 | 0.54 | 05:14 |
| 紐西蘭NZSE50指數 | 11794.81 | 48.15 | 0.41 | 13:49 |
| 道瓊指數 | 39375.87 | 67.87 | 0.17 | 05:14 |
| 德國Xetra DAX指數 | 18475.45 | 24.97 | 0.14 | 04:50 |
| 費城半導體指數 | 5656.31 | 4.59 | 0.08 | 06:40 |
| 日經225指數 | 40912.37 | -1.28 | 0 | 14:15 |
| 澳洲ASX普通股指數 | 8070.1 | -9.1 | -0.11 | 14:58 |
| 法國CAC40指數 | 7675.62 | -20.16 | -0.26 | 00:19 |
| 英國FTSE100指數 | 8203.93 | -37.33 | -0.45 | 23:35 |
| 羅素2000指數 | 2026.73 | -9.89 | -0.49 | 04:30 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |
| 加拿大S&P TSX指數 | 22059.03 | -184.99 | -0.83 | 04:46 |
| 新加坡海峽指數 | 3410.81 | -29.07 | -0.85 | 17:20 |
| 香港恆生指數 | 17799.61 | -228.67 | -1.27 | 16:08 |