| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 04/01 | 9,060.00 | 9,030.00 | 9,105.00 | 9,026.00 | 111 | 188 | 118 | 220 | 104 | 52 | 1,059 | 9,026 |
| 03/31 | 9,139.00 | 9,065.00 | 9,182.00 | 8,988.00 | 136 | 202 | 146 | 261 | 128 | 66 | 1,056 | 9,065 |
| 03/30 | 8,853.00 | 9,040.00 | 9,040.00 | 8,800.00 | 160 | 214 | 146 | 263 | 142 | 76 | 1,049 | 9,039 |
| 03/27 | 9,388.00 | 9,065.00 | 9,388.00 | 9,040.00 | 174 | 226 | 184 | 296 | 129 | 69 | 1,032 | 9,053 |
| 03/26 | 9,141.00 | 9,116.00 | 9,141.00 | 8,960.00 | 105 | 185 | 187 | 255 | 108 | 54 | 1,019 | 9,109 |
| 03/25 | 8,927.00 | 9,082.00 | 9,116.00 | 8,888.00 | 208 | 324 | 253 | 426 | 315 | 196 | 995 | 9,082 |
| 03/24 | 8,509.00 | 8,683.00 | 8,785.00 | 8,509.00 | 122 | 183 | 150 | 234 | 139 | 73 | 949 | 8,699 |
| 03/23 | 8,153.00 | 8,169.00 | 8,364.00 | 8,080.00 | 173 | 268 | 195 | 317 | 247 | 130 | 898 | 8,172 |
| 03/20 | 8,066.00 | 8,515.00 | 8,606.00 | 8,066.00 | 195 | 299 | 153 | 237 | 240 | 133 | 888 | 8,515 |
| 03/19 | 8,284.00 | 7,824.00 | 8,301.00 | 7,782.00 | 245 | 408 | 239 | 445 | 399 | 230 | 853 | 7,824 |
| 03/18 | 8,732.00 | 8,420.00 | 8,740.00 | 8,420.00 | 150 | 248 | 174 | 275 | 241 | 135 | 813 | 8,420 |
| 03/17 | 8,768.00 | 8,745.00 | 9,018.00 | 8,742.00 | 273 | 516 | 205 | 498 | 517 | 355 | 812 | 8,748 |
| 03/16 | 9,438.00 | 9,120.00 | 9,453.00 | 9,100.00 | 131 | 228 | 178 | 310 | 199 | 104 | 880 | 9,120 |
| 03/13 | 9,238.00 | 9,520.00 | 9,588.00 | 8,971.00 | 395 | 671 | 419 | 686 | 811 | 451 | 892 | 9,520 |
| 03/12 | 10,268.00 | 9,880.00 | 10,272.00 | 9,706.00 | 299 | 505 | 328 | 651 | 572 | 347 | 860 | 9,880 |
| 03/11 | 10,518.00 | 10,360.00 | 10,557.00 | 10,342.00 | 198 | 314 | 232 | 398 | 322 | 172 | 863 | 10,360 |
| 03/10 | 10,382.00 | 10,524.00 | 10,524.00 | 10,333.00 | 257 | 408 | 302 | 566 | 421 | 224 | 833 | 10,524 |
| 03/09 | 10,600.00 | 10,500.00 | 10,656.00 | 10,478.00 | 328 | 641 | 350 | 856 | 695 | 455 | 813 | 10,500 |
| 03/06 | 10,962.00 | 10,823.00 | 10,963.00 | 10,823.00 | 197 | 896 | 160 | 434 | 231 | 118 | 648 | 10,823 |
| 03/05 | 11,019.00 | 11,044.00 | 11,058.00 | 10,995.00 | 147 | 305 | 151 | 338 | 190 | 99 | 619 | 11,044 |
| 03/04 | 10,877.00 | 10,921.00 | 10,923.00 | 10,847.00 | 131 | 305 | 141 | 367 | 205 | 117 | 616 | 10,918 |
| 03/03 | 10,862.00 | 10,877.00 | 10,928.00 | 10,860.00 | 169 | 351 | 172 | 382 | 240 | 123 | 623 | 10,877 |
| 03/02 | 10,615.00 | 10,744.00 | 10,833.00 | 10,615.00 | 194 | 410 | 178 | 375 | 292 | 155 | 637 | 10,744 |
| 02/27 | 10,955.00 | 10,845.00 | 11,001.00 | 10,805.00 | 242 | 466 | 221 | 524 | 355 | 198 | 625 | 10,836 |
| 02/26 | 10,980.00 | 10,984.00 | 11,032.00 | 10,938.00 | 271 | 603 | 241 | 484 | 379 | 212 | 618 | 10,984 |
| 02/25 | 10,968.00 | 11,100.00 | 11,120.00 | 10,964.00 | 281 | 449 | 238 | 488 | 384 | 209 | 566 | 11,100 |
| 02/24 | 11,087.00 | 11,080.00 | 11,145.00 | 11,061.00 | 130 | 297 | 106 | 323 | 145 | 82 | 546 | 11,080 |
| 02/21 | 11,275.00 | 11,239.00 | 11,318.00 | 11,213.00 | 115 | 255 | 103 | 288 | 94 | 47 | 524 | 11,232 |
| 02/20 | 11,388.00 | 11,279.00 | 11,396.00 | 11,251.00 | 148 | 299 | 125 | 228 | 165 | 85 | 517 | 11,279 |
| 02/19 | 11,233.00 | 11,322.00 | 11,350.00 | 11,203.00 | 205 | 368 | 159 | 229 | 271 | 156 | 492 | 11,322 |
| 02/18 | 11,265.00 | 11,200.00 | 11,265.00 | 11,187.00 | 217 | 348 | 144 | 200 | 230 | 130 | 536 | 11,200 |
| 02/17 | 11,253.00 | 11,317.00 | 11,330.00 | 11,253.00 | 173 | 278 | 157 | 273 | 139 | 75 | 522 | 11,317 |
| 02/14 | 11,342.00 | 11,355.00 | 11,390.00 | 11,324.00 | 113 | 147 | 120 | 263 | 105 | 57 | 502 | 11,355 |
| 02/13 | 11,360.00 | 11,325.00 | 11,380.00 | 11,320.00 | 146 | 200 | 155 | 217 | 111 | 56 | 500 | 11,325 |
| 02/12 | 11,217.00 | 11,318.00 | 11,330.00 | 11,210.00 | 128 | 239 | 146 | 303 | 119 | 67 | 485 | 11,318 |
| 02/11 | 11,190.00 | 11,228.00 | 11,237.00 | 11,177.00 | 106 | 252 | 123 | 279 | 126 | 69 | 490 | 11,221 |
| 02/10 | 11,008.00 | 11,125.00 | 11,150.00 | 10,975.00 | 181 | 413 | 212 | 368 | 283 | 161 | 506 | 11,125 |
| 02/07 | 11,220.00 | 11,157.00 | 11,220.00 | 11,132.00 | 150 | 369 | 131 | 264 | 166 | 88 | 494 | 11,157 |
| 02/06 | 11,213.00 | 11,295.00 | 11,296.00 | 11,194.00 | 214 | 419 | 238 | 383 | 394 | 204 | 474 | 11,295 |
| 02/05 | 11,149.00 | 11,115.00 | 11,175.00 | 11,042.00 | 154 | 374 | 121 | 285 | 170 | 98 | 522 | 11,100 |
| 02/04 | 10,927.00 | 11,102.00 | 11,114.00 | 10,926.00 | 176 | 390 | 148 | 319 | 245 | 137 | 528 | 11,102 |
| 02/03 | 10,842.00 | 10,886.00 | 10,922.00 | 10,731.00 | 275 | 519 | 203 | 438 | 392 | 223 | 545 | 10,886 |
| 01/31 | 11,030.00 | 11,032.00 | 11,124.00 | 10,980.00 | 164 | 302 | 185 | 340 | 197 | 101 | 549 | 11,032 |
| 01/30 | 11,359.00 | 10,951.00 | 11,360.00 | 10,949.00 | 223 | 348 | 178 | 297 | 302 | 168 | 554 | 10,935 |
| 01/20 | 11,682.00 | 11,669.00 | 11,711.00 | 11,667.00 | 103 | 224 | 83 | 222 | 105 | 63 | 565 | 11,669 |
| 01/17 | 11,671.00 | 11,634.00 | 11,675.00 | 11,600.00 | 104 | 163 | 152 | 363 | 100 | 50 | 574 | 11,634 |
| 01/16 | 11,607.00 | 11,605.00 | 11,632.00 | 11,581.00 | 129 | 240 | 103 | 223 | 94 | 50 | 569 | 11,622 |
| 01/15 | 11,700.00 | 11,621.00 | 11,708.00 | 11,611.00 | 139 | 213 | 145 | 249 | 154 | 86 | 571 | 11,621 |
| 01/14 | 11,718.00 | 11,715.00 | 11,733.00 | 11,688.00 | 178 | 264 | 142 | 333 | 173 | 95 | 570 | 11,715 |
| 01/13 | 11,632.00 | 11,661.00 | 11,666.00 | 11,609.00 | 107 | 227 | 168 | 321 | 131 | 84 | 576 | 11,661 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 6,636.00 | 463.00 | 7.50 | 04:45 |
| 連續月芝加哥小麥 | 766.00 | 23.25 | 3.13 | 02:30 |
| 連續月芝加哥黃豆 | 1,277.75 | 21.25 | 1.69 | 02:30 |
| 連續月芝加哥瘦肉豬 | 81.90 | 1.28 | 1.58 | 04:22 |
| 連續月紐約燃料油 | 4.35 | 0.07 | 1.55 | 05:00 |
| 連續月紐約咖啡豆 | 312.60 | 2.95 | 0.95 | 04:37 |
| 連續月芝加哥玉米 | 511.00 | 0.75 | 0.15 | 04:47 |
| 連續月紐約輕原油 | 83.44 | -0.09 | -0.11 | 05:00 |
| 連續月芝加哥活牛 | 211.83 | -1.10 | -0.52 | 04:22 |
| 連續月紐約高級銅 | 6.55 | -0.04 | -0.65 | 05:00 |
| 連續月紐約白金 | 1,833.50 | -20.30 | -1.10 | 05:00 |
| 連續月紐約棉花 | 91.38 | -1.03 | -1.11 | 04:38 |
| 連續月紐約天然氣 | 2.88 | -0.03 | -1.13 | 05:00 |
| 連續月紐約柳橙汁 | 145.30 | -2.30 | -1.56 | 04:38 |
| 連續月紐約黃金 | 4,504.10 | -159.90 | -3.43 | 05:00 |
| 連續月紐約11號精糖 | 17.56 | -0.63 | -3.46 | 04:39 |
| 連續月紐約白銀 | 66.26 | -3.18 | -4.57 | 05:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 法國CAC40指數 | 8401.18 | 81.31 | 0.98 | 00:21 |
| 台股加權 | 46331.45 | 356.23 | 0.77 | 16:14 |
| 德國Xetra DAX指數 | 26569.99 | 202.75 | 0.77 | 04:35 |
| 澳洲ASX普通股指數 | 9294.3 | 51.1 | 0.55 | 14:53 |
| 日經225指數 | 66405.56 | 273.58 | 0.41 | 14:45 |
| 英國FTSE100指數 | 10824.26 | 31.72 | 0.29 | 06:49 |
| 新加坡海峽指數 | 5699.93 | 15.81 | 0.28 | 17:20 |
| 香港恆生指數 | 25584.79 | 19.05 | 0.07 | 16:08 |
| 道瓊指數 | 53559.99 | -9.45 | -0.02 | 04:37 |
| S&P 500指數 | 7711.76 | -19.23 | -0.25 | 04:37 |
| NASDAQ指數 | 26402.42 | -138.93 | -0.52 | 05:12 |
| 加拿大S&P TSX指數 | 36553.92 | -280.33 | -0.76 | 05:14 |
| 紐西蘭NZSE50指數 | 13768.18 | -111.87 | -0.81 | 13:40 |
| 羅素2000指數 | 2972.37 | -41.97 | -1.39 | 04:30 |
| 南韓綜合指數 | 6788.88 | -123.49 | -1.79 | 17:05 |
| 費城半導體指數 | 11469.66 | -412.51 | -3.47 | 05:13 |