| 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 | 9,558.00 | 9,633.00 | 9,649.00 | 9,558.00 | 24,853 | 70,183 | 25,091 | 69,654 | 65,207 | 65,794 | 23,459 | -- |
| 03/17 | 9,580.00 | 9,554.00 | 9,644.00 | 9,547.00 | 45,372 | 127,701 | 44,374 | 128,204 | 113,168 | 115,525 | 33,756 | 9,556 |
| 03/16 | 9,585.00 | 9,546.00 | 9,594.00 | 9,535.00 | 36,704 | 104,781 | 41,940 | 105,729 | 87,508 | 85,095 | 45,975 | 9,543 |
| 03/13 | 9,616.00 | 9,598.00 | 9,634.00 | 9,584.00 | 33,608 | 87,586 | 33,815 | 89,075 | 79,819 | 76,112 | 58,741 | 9,598 |
| 03/12 | 9,529.00 | 9,607.00 | 9,609.00 | 9,508.00 | 41,706 | 107,080 | 41,976 | 105,857 | 100,107 | 101,129 | 65,737 | 9,607 |
| 03/11 | 9,466.00 | 9,519.00 | 9,544.00 | 9,450.00 | 42,610 | 109,778 | 44,700 | 109,158 | 103,949 | 103,136 | 65,168 | 9,519 |
| 03/10 | 9,574.00 | 9,528.00 | 9,585.00 | 9,514.00 | 45,843 | 110,254 | 43,752 | 113,097 | 105,308 | 103,703 | 66,104 | 9,529 |
| 03/09 | 9,580.00 | 9,576.00 | 9,595.00 | 9,547.00 | 41,028 | 96,238 | 40,013 | 96,110 | 93,943 | 89,279 | 65,426 | 9,574 |
| 03/06 | 9,591.00 | 9,638.00 | 9,644.00 | 9,566.00 | 38,894 | 93,982 | 39,205 | 91,549 | 90,662 | 87,433 | 64,717 | 9,637 |
| 03/05 | 9,622.00 | 9,589.00 | 9,632.00 | 9,551.00 | 42,831 | 100,734 | 41,148 | 103,082 | 96,652 | 94,325 | 63,596 | 9,586 |
| 03/04 | 9,580.00 | 9,622.00 | 9,638.00 | 9,571.00 | 33,049 | 82,333 | 34,229 | 79,683 | 77,111 | 73,959 | 63,675 | 9,620 |
| 03/03 | 9,645.00 | 9,614.00 | 9,658.00 | 9,580.00 | 39,263 | 96,903 | 38,607 | 96,894 | 89,370 | 87,723 | 64,091 | 9,614 |
| 03/02 | 9,658.00 | 9,631.00 | 9,683.00 | 9,615.00 | 35,878 | 83,799 | 34,391 | 83,821 | 79,829 | 76,867 | 62,267 | 9,631 |
| 02/26 | 9,691.00 | 9,649.00 | 9,692.00 | 9,633.00 | 33,588 | 77,437 | 32,769 | 80,125 | 74,847 | 72,413 | 60,518 | 9,648 |
| 02/25 | 9,694.00 | 9,684.00 | 9,696.00 | 9,660.00 | 31,776 | 71,476 | 31,611 | 72,450 | 72,867 | 66,890 | 59,601 | 9,683 |
| 02/24 | 9,603.00 | 9,649.00 | 9,650.00 | 9,602.00 | 19,559 | 56,789 | 19,656 | 55,302 | 48,083 | 49,193 | 56,776 | 9,648 |
| 02/13 | 9,524.00 | 9,537.00 | 9,562.00 | 9,522.00 | 5,317 | 26,808 | 6,459 | 27,136 | 15,150 | 12,159 | 44,630 | 9,536 |
| 02/12 | 9,500.00 | 9,502.00 | 9,508.00 | 9,471.00 | 4,257 | 28,837 | 4,317 | 29,783 | 9,247 | 7,193 | 32,939 | 9,500 |
| 02/11 | 9,464.00 | 9,487.00 | 9,511.00 | 9,464.00 | 2,969 | 12,178 | 3,268 | 14,803 | 7,596 | 6,245 | 17,733 | 9,482 |
| 02/10 | 9,479.00 | 9,442.00 | 9,481.00 | 9,429.00 | 2,030 | 7,361 | 2,258 | 9,482 | 5,380 | 3,914 | 13,051 | 9,441 |
| 02/09 | 9,443.00 | 9,461.00 | 9,473.00 | 9,423.00 | 1,547 | 6,099 | 1,585 | 5,674 | 3,816 | 2,426 | 10,600 | 9,460 |
| 02/06 | 9,545.00 | 9,476.00 | 9,546.00 | 9,466.00 | 1,684 | 5,697 | 1,599 | 5,526 | 4,230 | 2,884 | 8,753 | 9,478 |
| 02/05 | 9,521.00 | 9,520.00 | 9,524.00 | 9,475.00 | 1,259 | 5,060 | 1,121 | 4,178 | 3,075 | 2,089 | 7,873 | 9,518 |
| 02/04 | 9,522.00 | 9,526.00 | 9,559.00 | 9,518.00 | 1,187 | 5,016 | 1,492 | 4,773 | 3,569 | 2,582 | 7,283 | 9,527 |
| 02/03 | 9,443.00 | 9,468.00 | 9,489.00 | 9,413.00 | 1,209 | 5,084 | 1,391 | 3,928 | 3,264 | 2,190 | 6,633 | 9,468 |
| 02/02 | 9,388.00 | 9,424.00 | 9,435.00 | 9,376.00 | 1,193 | 4,427 | 1,062 | 3,475 | 2,774 | 1,715 | 6,043 | 9,424 |
| 01/30 | 9,460.00 | 9,404.00 | 9,472.00 | 9,388.00 | 1,039 | 3,550 | 977 | 3,703 | 2,756 | 1,734 | 5,447 | 9,402 |
| 01/29 | 9,493.00 | 9,432.00 | 9,503.00 | 9,430.00 | 1,451 | 4,336 | 1,060 | 4,000 | 3,386 | 2,219 | 4,904 | 9,431 |
| 01/28 | 9,478.00 | 9,529.00 | 9,535.00 | 9,474.00 | 794 | 4,126 | 958 | 3,372 | 2,328 | 1,714 | 4,812 | 9,529 |
| 01/27 | 9,520.00 | 9,523.00 | 9,538.00 | 9,484.00 | 1,036 | 3,666 | 925 | 3,499 | 2,447 | 1,707 | 4,210 | 9,524 |
| 01/26 | 9,440.00 | 9,466.00 | 9,476.00 | 9,435.00 | 622 | 3,404 | 698 | 2,501 | 1,588 | 1,038 | 3,992 | 9,465 |
| 01/23 | 9,452.00 | 9,463.00 | 9,487.00 | 9,443.00 | 750 | 4,046 | 918 | 3,267 | 2,068 | 1,392 | 3,819 | 9,461 |
| 01/22 | 9,350.00 | 9,387.00 | 9,400.00 | 9,343.00 | 738 | 4,032 | 826 | 3,081 | 2,250 | 1,575 | 3,666 | 9,387 |
| 01/21 | 9,290.00 | 9,310.00 | 9,322.00 | 9,284.00 | 316 | 1,743 | 488 | 1,553 | 979 | 596 | 3,241 | 9,308 |
| 01/20 | 9,220.00 | 9,269.00 | 9,270.00 | 9,185.00 | 376 | 1,437 | 436 | 1,112 | 911 | 561 | 2,978 | 9,269 |
| 01/19 | 9,198.00 | 9,183.00 | 9,254.00 | 9,144.00 | 308 | 1,070 | 379 | 1,078 | 871 | 557 | 3,074 | 9,183 |
| 01/16 | 9,180.00 | 9,119.00 | 9,231.00 | 9,090.00 | 373 | 1,068 | 356 | 1,302 | 770 | 493 | 2,883 | 9,116 |
| 01/15 | 9,184.00 | 9,196.00 | 9,225.00 | 9,130.00 | 319 | 973 | 289 | 889 | 511 | 305 | 2,845 | 9,196 |
| 01/14 | 9,227.00 | 9,170.00 | 9,240.00 | 9,150.00 | 317 | 937 | 222 | 719 | 448 | 277 | 2,873 | 9,170 |
| 01/13 | 9,193.00 | 9,246.00 | 9,269.00 | 9,160.00 | 254 | 937 | 293 | 807 | 508 | 307 | 2,869 | 9,248 |
| 01/12 | 9,180.00 | 9,178.00 | 9,231.00 | 9,155.00 | 210 | 702 | 233 | 754 | 397 | 233 | 2,836 | 9,179 |
| 01/09 | 9,324.00 | 9,225.00 | 9,324.00 | 9,216.00 | 289 | 945 | 286 | 836 | 431 | 282 | 2,852 | 9,227 |
| 01/08 | 9,102.00 | 9,246.00 | 9,247.00 | 9,102.00 | 224 | 1,080 | 370 | 943 | 655 | 402 | 2,796 | 9,246 |
| 01/07 | 9,038.00 | 9,036.00 | 9,082.00 | 9,028.00 | 215 | 899 | 207 | 1,109 | 369 | 221 | 2,785 | 9,035 |
| 01/06 | 9,140.00 | 9,050.00 | 9,143.00 | 9,011.00 | 394 | 1,024 | 301 | 1,195 | 764 | 478 | 2,780 | 9,050 |
| 01/05 | 9,228.00 | 9,244.00 | 9,264.00 | 9,151.00 | 282 | 929 | 248 | 1,007 | 607 | 386 | 2,740 | 9,244 |
| 12/31 | 9,280.00 | 9,275.00 | 9,290.00 | 9,250.00 | 159 | 682 | 155 | 690 | 236 | 149 | 2,708 | 9,277 |
| 12/30 | 9,309.00 | 9,280.00 | 9,335.00 | 9,264.00 | 202 | 842 | 204 | 841 | 346 | 226 | 2,709 | 9,280 |
| 12/29 | 9,260.00 | 9,309.00 | 9,327.00 | 9,240.00 | 193 | 1,052 | 285 | 1,076 | 485 | 344 | 2,722 | 9,305 |
| 12/27 | 9,232.00 | 9,250.00 | 9,250.00 | 9,222.00 | 103 | 474 | 115 | 449 | 178 | 110 | 2,510 | 9,249 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 9,925.00 | 835.00 | 9.19 | 06:00 |
| 連續月紐約柳橙汁 | 242.65 | 9.85 | 4.23 | 06:00 |
| 連續月紐約11號精糖 | 18.22 | 0.52 | 2.94 | 06:00 |
| 連續月芝加哥瘦肉豬 | 99.60 | 1.30 | 1.32 | 02:05 |
| 連續月芝加哥小麥 | 517.75 | 2.50 | 0.49 | 05:55 |
| 連續月紐約燃料油 | 2.18 | 0.01 | 0.47 | 06:00 |
| 連續月紐約咖啡豆 | 374.60 | 1.65 | 0.44 | 06:00 |
| 連續月芝加哥黃豆 | 1,075.00 | 3.75 | 0.35 | 05:58 |
| 連續月紐約黃金 | 3,256.40 | 8.60 | 0.26 | 06:00 |
| 連續月紐約白銀 | 33.11 | 0.01 | 0.03 | 06:00 |
| 連續月紐約輕原油 | 63.64 | -0.03 | -0.05 | 06:00 |
| 連續月紐約高級銅 | 4.71 | -0.01 | -0.25 | 06:00 |
| 連續月紐約白金 | 989.70 | -2.50 | -0.25 | 06:00 |
| 連續月芝加哥活牛 | 216.23 | -0.60 | -0.28 | 03:55 |
| 連續月紐約棉花 | 66.28 | -0.35 | -0.53 | 06:00 |
| 連續月紐約天然氣 | 3.62 | -0.03 | -0.82 | 06:00 |
| 連續月芝加哥玉米 | 442.50 | -5.50 | -1.23 | 05:58 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 4931.36 | 150.43 | 3.15 | 05:19 |
| NASDAQ指數 | 19010.08 | 301.74 | 1.61 | 05:17 |
| 日經225指數 | 38183.26 | 539 | 1.43 | 14:45 |
| 台股加權 | 21330.14 | 200.6 | 0.95 | 16:07 |
| 紐西蘭NZSE50指數 | 12786.74 | 109.99 | 0.87 | 13:45 |
| S&P 500指數 | 5886.55 | 42.36 | 0.72 | 04:58 |
| 澳洲ASX普通股指數 | 8510.7 | 43.7 | 0.52 | 15:18 |
| 羅素2000指數 | 2102.35 | 10.15 | 0.49 | 04:30 |
| 新加坡海峽指數 | 3890.08 | 13.92 | 0.36 | 17:20 |
| 加拿大S&P TSX指數 | 25616.86 | 84.68 | 0.33 | 06:03 |
| 法國CAC40指數 | 7873.83 | 23.73 | 0.3 | 00:18 |
| 南韓綜合指數 | 2608.42 | 1.09 | 0.04 | 17:05 |
| 德國Xetra DAX指數 | 23638.56 | 0 | 0 | 05:30 |
| 英國FTSE100指數 | 8602.92 | -2.06 | -0.02 | 06:12 |
| 道瓊指數 | 42140.43 | -269.67 | -0.64 | 04:58 |
| 香港恆生指數 | 23108.27 | -441.19 | -1.87 | 16:08 |