| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 04/09 | 10,780.00 | 10,845.00 | 10,853.00 | 10,760.00 | 377 | 1,358 | 589 | 1,637 | 944 | 610 | 4,645 | 10,845 |
| 04/03 | 10,718.00 | 10,727.00 | 10,750.00 | 10,685.00 | 609 | 1,515 | 365 | 971 | 813 | 483 | 4,632 | 10,727 |
| 04/02 | 10,870.00 | 10,808.00 | 10,899.00 | 10,789.00 | 400 | 922 | 287 | 741 | 523 | 336 | 4,562 | 10,808 |
| 03/31 | 10,891.00 | 10,864.00 | 10,891.00 | 10,858.00 | 234 | 1,270 | 185 | 1,081 | 202 | 132 | 4,533 | 10,864 |
| 03/30 | 10,870.00 | 10,860.00 | 10,914.00 | 10,850.00 | 412 | 1,587 | 408 | 1,366 | 697 | 399 | 4,548 | 10,861 |
| 03/29 | 10,776.00 | 10,785.00 | 10,800.00 | 10,719.00 | 453 | 1,531 | 515 | 1,739 | 952 | 533 | 4,544 | 10,785 |
| 03/28 | 10,824.00 | 10,763.00 | 10,850.00 | 10,755.00 | 499 | 1,855 | 501 | 1,635 | 962 | 599 | 4,611 | 10,763 |
| 03/27 | 10,883.00 | 10,930.00 | 10,930.00 | 10,848.00 | 624 | 1,903 | 562 | 1,681 | 1,237 | 705 | 4,519 | 10,930 |
| 03/26 | 10,628.00 | 10,782.00 | 10,784.00 | 10,628.00 | 614 | 1,755 | 869 | 2,479 | 1,829 | 1,126 | 4,602 | 10,781 |
| 03/23 | 10,666.00 | 10,675.00 | 10,760.00 | 10,666.00 | 857 | 2,026 | 836 | 2,586 | 1,743 | 1,092 | 4,745 | 10,677 |
| 03/22 | 10,976.00 | 10,940.00 | 11,065.00 | 10,910.00 | 611 | 1,824 | 710 | 1,769 | 1,506 | 949 | 4,881 | 10,940 |
| 03/21 | 10,953.00 | 10,954.00 | 10,990.00 | 10,935.00 | 351 | 1,127 | 413 | 1,121 | 731 | 507 | 4,872 | 10,952 |
| 03/20 | 10,897.00 | 10,935.00 | 10,944.00 | 10,888.00 | 481 | 1,102 | 434 | 1,206 | 714 | 411 | 4,902 | 10,935 |
| 03/19 | 10,920.00 | 10,957.00 | 10,979.00 | 10,898.00 | 407 | 1,161 | 409 | 1,828 | 494 | 305 | 4,737 | 10,957 |
| 03/16 | 10,980.00 | 10,950.00 | 10,980.00 | 10,868.00 | 380 | 923 | 394 | 2,166 | 803 | 540 | 4,649 | 10,950 |
| 03/15 | 10,939.00 | 10,984.00 | 11,002.00 | 10,930.00 | 317 | 1,400 | 305 | 1,321 | 479 | 286 | 4,646 | 10,984 |
| 03/14 | 10,977.00 | 10,972.00 | 11,000.00 | 10,945.00 | 384 | 1,853 | 296 | 1,305 | 521 | 324 | 4,689 | 10,972 |
| 03/13 | 10,965.00 | 11,038.00 | 11,040.00 | 10,960.00 | 325 | 1,674 | 351 | 1,330 | 582 | 384 | 4,700 | 11,038 |
| 03/12 | 10,903.00 | 10,962.00 | 10,962.00 | 10,890.00 | 343 | 1,810 | 429 | 1,410 | 676 | 453 | 4,657 | 10,961 |
| 03/09 | 10,825.00 | 10,794.00 | 10,838.00 | 10,760.00 | 292 | 1,124 | 368 | 1,268 | 470 | 290 | 4,692 | 10,794 |
| 03/08 | 10,709.00 | 10,756.00 | 10,774.00 | 10,703.00 | 302 | 997 | 376 | 1,702 | 532 | 346 | 4,635 | 10,756 |
| 03/07 | 10,660.00 | 10,641.00 | 10,748.00 | 10,639.00 | 394 | 1,131 | 389 | 1,540 | 692 | 438 | 4,558 | 10,641 |
| 03/06 | 10,663.00 | 10,722.00 | 10,722.00 | 10,650.00 | 298 | 976 | 416 | 1,628 | 583 | 322 | 4,478 | 10,722 |
| 03/05 | 10,630.00 | 10,570.00 | 10,677.00 | 10,540.00 | 510 | 1,182 | 428 | 1,792 | 939 | 559 | 4,410 | 10,569 |
| 03/02 | 10,563.00 | 10,619.00 | 10,633.00 | 10,525.00 | 504 | 1,259 | 497 | 2,348 | 953 | 607 | 4,388 | 10,619 |
| 03/01 | 10,573.00 | 10,681.00 | 10,722.00 | 10,555.00 | 316 | 1,196 | 477 | 2,160 | 735 | 445 | 4,243 | 10,681 |
| 02/27 | 10,845.00 | 10,737.00 | 10,860.00 | 10,733.00 | 301 | 1,528 | 336 | 2,124 | 556 | 337 | 4,277 | 10,737 |
| 02/26 | 10,826.00 | 10,770.00 | 10,826.00 | 10,752.00 | 411 | 2,112 | 314 | 2,028 | 680 | 415 | 4,102 | 10,770 |
| 02/23 | 10,632.00 | 10,730.00 | 10,737.00 | 10,632.00 | 304 | 1,611 | 400 | 1,724 | 736 | 423 | 3,860 | 10,731 |
| 02/22 | 10,585.00 | 10,573.00 | 10,603.00 | 10,547.00 | 517 | 2,420 | 494 | 2,210 | 1,139 | 665 | 3,909 | 10,574 |
| 02/21 | 10,530.00 | 10,635.00 | 10,638.00 | 10,521.00 | 471 | 1,960 | 622 | 2,435 | 1,155 | 799 | 3,992 | 10,634 |
| 02/12 | 10,328.00 | 10,325.00 | 10,362.00 | 10,312.00 | 696 | 1,820 | 735 | 3,611 | 1,885 | 1,190 | 3,881 | 10,326 |
| 02/09 | 10,146.00 | 10,279.00 | 10,295.00 | 10,077.00 | 905 | 1,965 | 861 | 3,103 | 1,946 | 1,244 | 3,427 | 10,277 |
| 02/08 | 10,465.00 | 10,456.00 | 10,530.00 | 10,435.00 | 623 | 1,795 | 591 | 2,395 | 1,249 | 882 | 3,431 | 10,457 |
| 02/07 | 10,546.00 | 10,455.00 | 10,606.00 | 10,450.00 | 830 | 1,879 | 937 | 2,461 | 1,955 | 1,226 | 3,096 | 10,455 |
| 02/06 | 10,595.00 | 10,333.00 | 10,605.00 | 10,194.00 | 1,515 | 3,125 | 1,107 | 4,031 | 3,649 | 2,656 | 4,185 | 10,327 |
| 02/05 | 10,818.00 | 10,870.00 | 10,891.00 | 10,797.00 | 639 | 2,161 | 637 | 2,221 | 1,260 | 1,070 | 3,831 | 10,870 |
| 02/02 | 11,050.00 | 11,060.00 | 11,075.00 | 10,995.00 | 421 | 1,114 | 381 | 1,081 | 641 | 425 | 3,603 | 11,059 |
| 02/01 | 11,066.00 | 11,103.00 | 11,136.00 | 11,056.00 | 299 | 1,287 | 291 | 960 | 451 | 301 | 3,538 | 11,103 |
| 01/31 | 10,960.00 | 11,039.00 | 11,082.00 | 10,960.00 | 491 | 1,496 | 475 | 1,432 | 896 | 776 | 3,548 | 11,038 |
| 01/30 | 11,108.00 | 11,009.00 | 11,126.00 | 11,006.00 | 355 | 1,069 | 297 | 692 | 540 | 325 | 3,619 | 11,007 |
| 01/29 | 11,150.00 | 11,132.00 | 11,169.00 | 11,096.00 | 291 | 1,406 | 330 | 825 | 431 | 280 | 3,575 | 11,132 |
| 01/26 | 11,111.00 | 11,079.00 | 11,118.00 | 11,018.00 | 315 | 1,271 | 272 | 809 | 530 | 348 | 3,567 | 11,079 |
| 01/24 | 11,132.00 | 11,057.00 | 11,132.00 | 11,023.00 | 315 | 1,190 | 384 | 1,534 | 652 | 578 | 3,484 | 11,057 |
| 01/23 | 11,183.00 | 11,161.00 | 11,186.00 | 11,116.00 | 357 | 1,722 | 225 | 989 | 558 | 387 | 4,336 | 11,161 |
| 01/22 | 11,076.00 | 11,156.00 | 11,157.00 | 11,050.00 | 380 | 1,511 | 333 | 1,549 | 731 | 589 | 4,158 | 11,156 |
| 01/19 | 11,030.00 | 11,070.00 | 11,070.00 | 11,019.00 | 266 | 1,374 | 267 | 1,499 | 385 | 295 | 4,052 | 11,070 |
| 01/18 | 10,980.00 | 10,983.00 | 11,062.00 | 10,965.00 | 462 | 1,665 | 416 | 1,228 | 846 | 537 | 3,952 | 10,988 |
| 01/17 | 10,863.00 | 10,913.00 | 10,919.00 | 10,862.00 | 254 | 1,030 | 291 | 976 | 526 | 370 | 3,851 | 10,913 |
| 01/16 | 10,860.00 | 10,900.00 | 10,900.00 | 10,839.00 | 242 | 978 | 267 | 1,343 | 518 | 316 | 3,801 | 10,900 |
| 01/15 | 10,845.00 | 10,877.00 | 10,878.00 | 10,818.00 | 293 | 1,833 | 386 | 1,641 | 406 | 257 | 3,678 | 10,877 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月芝加哥活牛 | 222.63 | 3.28 | 1.49 | 09:33 |
| 連續月芝加哥玉米 | 406.00 | 4.75 | 1.18 | 04:38 |
| 連續月芝加哥黃豆 | 1,003.50 | 8.50 | 0.85 | 04:38 |
| 連續月紐約咖啡豆 | 299.35 | 2.00 | 0.67 | 04:38 |
| 連續月紐約白銀 | 38.26 | 0.15 | 0.38 | 04:38 |
| 連續月芝加哥小麥 | 540.00 | 2.00 | 0.37 | 04:38 |
| 連續月紐約黃金 | 3,346.50 | 9.80 | 0.29 | 04:38 |
| 連續月紐約白金 | 1,416.70 | 3.60 | 0.25 | 04:38 |
| 連續月紐約11號精糖 | 16.60 | 0.04 | 0.24 | 04:38 |
| 連續月紐約天然氣 | 3.53 | 0.01 | 0.14 | 04:38 |
| 連續月紐約輕原油 | 66.39 | -0.13 | -0.20 | 04:38 |
| 連續月芝加哥瘦肉豬 | 87.50 | -0.18 | -0.20 | 02:05 |
| 連續月紐約棉花 | 68.44 | -0.15 | -0.22 | 04:38 |
| 連續月紐約燃料油 | 2.39 | -0.01 | -0.55 | 04:38 |
| 連續月紐約柳橙汁 | 311.65 | -2.20 | -0.70 | 08:00 |
| 連續月紐約高級銅 | 5.51 | -0.07 | -1.21 | 04:38 |
| 連續月紐約可可豆 | 7,784.00 | -503.00 | -6.07 | 08:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 5718.61 | 71.89 | 1.27 | 06:31 |
| 台股加權 | 23042.9 | 206.96 | 0.91 | 16:07 |
| 紐西蘭NZSE50指數 | 12754.59 | 64.96 | 0.51 | 13:30 |
| NASDAQ指數 | 20677.8 | 37.47 | 0.18 | 06:34 |
| 新加坡海峽指數 | 4127.08 | 7.26 | 0.18 | 16:38 |
| 英國FTSE100指數 | 8953.18 | 14.86 | 0.17 | 16:33 |
| 德國Xetra DAX指數 | 24089.18 | 28.89 | 0.12 | 16:33 |
| 法國CAC40指數 | 7770.32 | 4.11 | 0.05 | 16:33 |
| 日經225指數 | 39663.4 | -14.62 | -0.04 | 14:45 |
| 香港恆生指數 | 24517.76 | -72.36 | -0.29 | 16:08 |
| S&P 500指數 | 6243.76 | -24.8 | -0.4 | 04:57 |
| 加拿大S&P TSX指數 | 27054.14 | -144.71 | -0.53 | 04:54 |
| 澳洲ASX普通股指數 | 8816.4 | -58.9 | -0.66 | 14:17 |
| 南韓綜合指數 | 3186.38 | -28.9 | -0.9 | 14:30 |
| 道瓊指數 | 44023.29 | -436.36 | -0.98 | 04:57 |
| 羅素2000指數 | 2205.05 | -44.68 | -1.99 | 04:30 |