| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 04/15 | 7,477.00 | 7,467.00 | 7,526.00 | 7,442.00 | 159 | 571 | 134 | 450 | 196 | 109 | 1,212 | 7,467 |
| 04/12 | 7,545.00 | 7,503.00 | 7,546.00 | 7,503.00 | 114 | 475 | 103 | 442 | 134 | 76 | 1,106 | 7,503 |
| 04/11 | 7,501.00 | 7,535.00 | 7,541.00 | 7,485.00 | 112 | 591 | 130 | 592 | 187 | 124 | 1,074 | 7,535 |
| 04/10 | 7,468.00 | 7,452.00 | 7,468.00 | 7,445.00 | 112 | 575 | 107 | 472 | 97 | 54 | 1,032 | 7,452 |
| 04/09 | 7,465.00 | 7,433.00 | 7,475.00 | 7,428.00 | 132 | 508 | 91 | 410 | 145 | 96 | 1,013 | 7,433 |
| 04/08 | 7,615.00 | 7,462.00 | 7,615.00 | 7,458.00 | 208 | 740 | 157 | 545 | 332 | 213 | 995 | 7,463 |
| 04/03 | 7,675.00 | 7,660.00 | 7,675.00 | 7,638.00 | 102 | 340 | 85 | 234 | 77 | 52 | 898 | 7,659 |
| 04/02 | 7,633.00 | 7,625.00 | 7,648.00 | 7,600.00 | 87 | 350 | 107 | 313 | 69 | 37 | 914 | 7,625 |
| 04/01 | 7,655.00 | 7,642.00 | 7,661.00 | 7,633.00 | 85 | 354 | 84 | 311 | 49 | 30 | 924 | 7,639 |
| 03/29 | 7,650.00 | 7,644.00 | 7,654.00 | 7,600.00 | 112 | 354 | 111 | 327 | 118 | 73 | 923 | 7,644 |
| 03/28 | 7,590.00 | 7,563.00 | 7,598.00 | 7,550.00 | 74 | 436 | 93 | 361 | 99 | 57 | 894 | 7,563 |
| 03/27 | 7,569.00 | 7,586.00 | 7,598.00 | 7,560.00 | 107 | 465 | 123 | 369 | 127 | 74 | 874 | 7,586 |
| 03/26 | 7,563.00 | 7,565.00 | 7,576.00 | 7,555.00 | 78 | 401 | 111 | 433 | 52 | 26 | 886 | 7,565 |
| 03/25 | 7,578.00 | 7,580.00 | 7,591.00 | 7,560.00 | 104 | 423 | 136 | 370 | 108 | 74 | 891 | 7,582 |
| 03/22 | 7,510.00 | 7,510.00 | 7,547.00 | 7,510.00 | 84 | 373 | 97 | 454 | 66 | 39 | 889 | 7,510 |
| 03/21 | 7,544.00 | 7,532.00 | 7,549.00 | 7,526.00 | 89 | 356 | 90 | 325 | 68 | 42 | 879 | 7,532 |
| 03/20 | 7,503.00 | 7,510.00 | 7,546.00 | 7,501.00 | 113 | 353 | 113 | 282 | 172 | 98 | 862 | 7,511 |
| 03/19 | 7,523.00 | 7,547.00 | 7,567.00 | 7,523.00 | 91 | 290 | 109 | 339 | 100 | 62 | 859 | 7,547 |
| 03/18 | 7,600.00 | 7,516.00 | 7,600.00 | 7,516.00 | 145 | 332 | 187 | 572 | 204 | 110 | 862 | 7,516 |
| 03/15 | 7,715.00 | 7,641.00 | 7,715.00 | 7,640.00 | 135 | 429 | 105 | 350 | 125 | 68 | 837 | 7,641 |
| 03/14 | 7,712.00 | 7,683.00 | 7,712.00 | 7,680.00 | 117 | 441 | 81 | 321 | 68 | 39 | 826 | 7,683 |
| 03/13 | 7,741.00 | 7,727.00 | 7,763.00 | 7,685.00 | 119 | 466 | 89 | 302 | 95 | 59 | 829 | 7,727 |
| 03/12 | 7,799.00 | 7,731.00 | 7,799.00 | 7,715.00 | 136 | 426 | 75 | 303 | 153 | 85 | 794 | 7,731 |
| 03/11 | 7,721.00 | 7,765.00 | 7,790.00 | 7,721.00 | 127 | 407 | 119 | 379 | 101 | 64 | 746 | 7,765 |
| 03/08 | 7,710.00 | 7,736.00 | 7,755.00 | 7,708.00 | 122 | 355 | 178 | 431 | 169 | 104 | 736 | 7,736 |
| 03/07 | 7,653.00 | 7,670.00 | 7,710.00 | 7,652.00 | 108 | 407 | 111 | 409 | 84 | 67 | 752 | 7,670 |
| 03/06 | 7,693.00 | 7,678.00 | 7,724.00 | 7,673.00 | 105 | 383 | 126 | 483 | 127 | 82 | 740 | 7,678 |
| 03/05 | 7,586.00 | 7,644.00 | 7,655.00 | 7,586.00 | 80 | 346 | 96 | 299 | 81 | 53 | 788 | 7,644 |
| 03/04 | 7,660.00 | 7,577.00 | 7,660.00 | 7,559.00 | 121 | 385 | 116 | 377 | 130 | 71 | 799 | 7,577 |
| 03/01 | 7,650.00 | 7,666.00 | 7,672.00 | 7,650.00 | 101 | 349 | 83 | 276 | 39 | 21 | 788 | 7,666 |
| 02/27 | 7,650.00 | 7,615.00 | 7,650.00 | 7,600.00 | 89 | 289 | 80 | 262 | 48 | 27 | 805 | 7,615 |
| 02/26 | 7,625.00 | 7,616.00 | 7,650.00 | 7,595.00 | 116 | 352 | 89 | 270 | 78 | 47 | 799 | 7,616 |
| 02/23 | 7,710.00 | 7,720.00 | 7,720.00 | 7,705.00 | 87 | 333 | 81 | 236 | 23 | 15 | 790 | 7,720 |
| 02/22 | 7,682.00 | 7,682.00 | 7,701.00 | 7,635.00 | 114 | 349 | 107 | 292 | 67 | 37 | 786 | 7,682 |
| 02/21 | 7,718.00 | 7,682.00 | 7,719.00 | 7,678.00 | 132 | 385 | 86 | 239 | 47 | 28 | 781 | 7,682 |
| 02/20 | 7,704.00 | 7,740.00 | 7,745.00 | 7,704.00 | 109 | 267 | 111 | 234 | 133 | 81 | 782 | 7,740 |
| 02/19 | 7,698.00 | 7,681.00 | 7,698.00 | 7,665.00 | 104 | 432 | 99 | 297 | 57 | 30 | 760 | 7,681 |
| 02/18 | 7,652.00 | 7,662.00 | 7,683.00 | 7,650.00 | 135 | 505 | 121 | 310 | 84 | 51 | 760 | 7,662 |
| 02/06 | 7,644.00 | 7,623.00 | 7,665.00 | 7,616.00 | 129 | 490 | 126 | 439 | 117 | 67 | 766 | 7,621 |
| 02/05 | 7,615.00 | 7,620.00 | 7,625.00 | 7,590.00 | 129 | 475 | 90 | 350 | 83 | 50 | 761 | 7,620 |
| 02/04 | 7,595.00 | 7,653.00 | 7,665.00 | 7,591.00 | 130 | 452 | 140 | 459 | 119 | 65 | 769 | 7,653 |
| 02/01 | 7,585.00 | 7,577.00 | 7,615.00 | 7,554.00 | 116 | 489 | 99 | 389 | 72 | 43 | 771 | 7,577 |
| 01/31 | 7,528.00 | 7,565.00 | 7,565.00 | 7,506.00 | 103 | 361 | 96 | 288 | 74 | 42 | 763 | 7,565 |
| 01/30 | 7,536.00 | 7,515.00 | 7,575.00 | 7,513.00 | 126 | 390 | 146 | 305 | 149 | 87 | 763 | 7,514 |
| 01/29 | 7,468.00 | 7,529.00 | 7,535.00 | 7,464.00 | 88 | 359 | 135 | 373 | 133 | 75 | 779 | 7,529 |
| 01/28 | 7,370.00 | 7,435.00 | 7,435.00 | 7,358.00 | 102 | 316 | 117 | 349 | 101 | 61 | 774 | 7,435 |
| 01/25 | 7,376.00 | 7,367.00 | 7,385.00 | 7,335.00 | 166 | 441 | 128 | 410 | 140 | 78 | 770 | 7,367 |
| 01/24 | 7,422.00 | 7,402.00 | 7,429.00 | 7,349.00 | 149 | 411 | 107 | 347 | 159 | 95 | 778 | 7,402 |
| 01/23 | 7,486.00 | 7,439.00 | 7,486.00 | 7,431.00 | 141 | 439 | 123 | 408 | 113 | 60 | 781 | 7,439 |
| 01/22 | 7,448.00 | 7,468.00 | 7,477.00 | 7,390.00 | 107 | 383 | 149 | 424 | 113 | 73 | 787 | 7,468 |
| 01/21 | 7,398.00 | 7,422.00 | 7,450.00 | 7,370.00 | 118 | 384 | 129 | 442 | 114 | 76 | 792 | 7,422 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 9,925.00 | 835.00 | 9.19 | 08:00 |
| 連續月紐約柳橙汁 | 242.65 | 9.85 | 4.23 | 08:00 |
| 連續月紐約11號精糖 | 18.22 | 0.52 | 2.94 | 08:00 |
| 連續月芝加哥瘦肉豬 | 99.60 | 1.30 | 1.32 | 09:26 |
| 連續月芝加哥黃豆 | 1,078.75 | 6.25 | 0.58 | 03:29 |
| 連續月紐約燃料油 | 2.18 | 0.01 | 0.53 | 03:29 |
| 連續月紐約咖啡豆 | 374.60 | 1.65 | 0.44 | 08:00 |
| 連續月紐約白金 | 995.90 | 3.70 | 0.37 | 03:29 |
| 連續月芝加哥小麥 | 518.25 | 1.00 | 0.19 | 03:29 |
| 連續月芝加哥玉米 | 442.50 | 0.00 | 0.00 | 03:29 |
| 連續月紐約棉花 | 66.28 | 0.00 | 0.00 | 03:29 |
| 連續月紐約高級銅 | 4.71 | -0.01 | -0.20 | 03:29 |
| 連續月紐約輕原油 | 63.49 | -0.18 | -0.28 | 03:29 |
| 連續月芝加哥活牛 | 216.23 | -0.60 | -0.28 | 09:26 |
| 連續月紐約黃金 | 3,236.70 | -11.10 | -0.34 | 03:29 |
| 連續月紐約白銀 | 32.94 | -0.17 | -0.50 | 03:29 |
| 連續月紐約天然氣 | 3.59 | -0.06 | -1.65 | 03:29 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 4931.36 | 150.43 | 3.15 | 06:31 |
| 台股加權 | 21782.87 | 452.73 | 2.12 | 13:33 |
| 香港恆生指數 | 23595.31 | 487.04 | 2.11 | 15:10 |
| NASDAQ指數 | 19010.08 | 301.74 | 1.61 | 06:34 |
| 南韓綜合指數 | 2640.57 | 32.15 | 1.23 | 14:30 |
| S&P 500指數 | 5886.55 | 42.36 | 0.72 | 04:58 |
| 羅素2000指數 | 2102.35 | 10.15 | 0.49 | 04:30 |
| 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 |
| 澳洲ASX普通股指數 | 8520.2 | 9.5 | 0.11 | 14:17 |
| 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 |
| 紐西蘭NZSE50指數 | 12779.26 | -7.48 | -0.06 | 13:00 |
| 日經225指數 | 38128.13 | -55.13 | -0.14 | 14:45 |
| 新加坡海峽指數 | 3867.75 | -13.3 | -0.34 | 15:15 |
| 道瓊指數 | 42140.43 | -269.67 | -0.64 | 04:58 |