【交易公告】臺灣期貨交易所201702第二週結算價2017/02/14

201702W2(週) 契約代碼 結算價
台指權[第週] 小型台指[第週] TX2 FIMTX2 9550
106年2月8日5秒指數統計
序號 時間 發行量加權股價指數 序號 時間 發行量加權股價指數 序號 時間 發行量加權股價指數
1 13:00:05 9,547.41 101 16:04:48 9,551.08 201 13:16:50 9,554.46
2 13:00:10 9,549.87 102 18:43:12 9,550.22 202 13:17:00 9,553.67
3 13:00:15 9,550.61 103 12:00:00 9,545.80 203 13:17:10 9,553.24
4 13:00:20 9,548.21 104 18:00:00 9,549.92 204 13:17:20 9,554.03
5 13:00:25 9,550.81 105 07:40:48 9,549.82 205 13:17:30 9,554.17
6 13:00:30 9,550.78 106 23:02:24 9,551.43 206 13:17:40 9,552.01
7 13:00:35 9,549.88 107 20:52:48 9,551.80 207 13:17:50 9,549.99
8 13:00:40 9,549.66 108 09:07:12 9,553.16 208 13:18:00 9,549.65
9 13:00:45 9,550.11 109 17:02:24 9,552.48 209 13:18:10 9,549.79
10 13:00:50 9,547.65 110 16:19:12 9,549.02 210 13:18:20 9,554.69
11 13:00:55 9,547.81 111 01:12:00 9,550.50 211 13:18:30 9,552.76
12 13:01:00 9,548.45 112 21:21:36 9,550.02 212 13:18:40 9,553.02
13 13:01:05 9,547.94 113 21:50:24 9,549.92 213 13:18:50 9,548.74
14 13:01:10 9,548.32 114 05:16:48 9,548.74 214 13:19:00 9,550.67
15 13:01:15 9,549.79 115 07:40:48 9,549.94 215 13:19:10 9,549.73
16 13:01:20 9,551.99 116 23:16:48 9,549.31 216 13:19:20 9,550.23
17 13:01:25 9,550.75 117 08:52:48 9,549.49 217 13:19:30 9,549.18
18 13:01:30 9,552.09 118 13:40:48 9,543.69 218 13:19:40 9,549.39
19 13:01:35 9,551.29 119 07:40:48 9,543.93 219 13:19:50 9,550.66
20 13:01:40 9,551.65 120 10:33:36 9,546.09 220 13:20:00 9,553.13
21 13:01:45 9,551.98 121 06:57:36 9,552.41 221 13:20:10 9,548.45
22 13:01:50 9,550.88 122 17:31:12 9,549.69 222 13:20:20 9,547.59
23 13:01:55 9,550.58 123 07:40:48 9,549.74 223 13:20:30 9,546.21
24 13:02:00 9,549.02 124 10:04:48 9,550.32 224 13:20:40 9,548.77
25 13:02:05 9,550.39 125 09:21:36 9,550.60 225 13:20:50 9,548.83
26 13:02:10 9,551.15 126 09:07:12 9,551.94 226 13:21:00 9,548.85
27 13:02:15 9,551.11 127 23:45:36 9,546.12 227 13:21:10 9,549.51
28 13:02:20 9,549.00 128 03:21:36 9,550.18 228 13:21:20 9,549.32
29 13:02:25 9,543.96 129 10:33:36 9,545.78 229 13:21:30 9,552.85
30 13:02:30 9,549.77 130 05:02:24 9,551.17 230 13:21:40 9,548.03
31 13:02:35 9,550.86 131 20:24:00 9,548.58 231 13:21:50 9,547.24
32 13:02:40 9,552.70 132 12:28:48 9,551.32 232 13:22:00 9,548.38
33 13:02:45 9,550.25 133 06:28:48 9,551.53 233 13:22:10 9,548.79
34 13:02:50 9,551.18 134 08:24:00 9,550.67 234 13:22:20 9,546.53
35 13:02:55 9,550.43 135 16:33:36 9,548.14 235 13:22:30 9,546.76
36 13:03:00 9,550.46 136 15:50:24 9,547.90 236 13:22:40 9,546.85
37 13:03:05 9,550.73 137 23:45:36 9,547.55 237 13:22:50 9,551.58
38 13:03:10 9,549.89 138 07:26:24 9,547.11 238 13:23:00 9,548.81
39 13:03:15 9,547.56 139 18:14:24 9,547.83 239 13:23:10 9,548.32
40 13:03:20 9,548.25 140 00:57:36 9,544.21 240 13:23:20 9,548.85
41 13:03:25 9,549.10 141 06:00:00 9,544.41 241 13:23:30 9,551.08
42 13:03:30 9,547.77 142 13:55:12 9,543.90 242 13:23:40 9,551.58
43 13:03:35 9,548.18 143 20:24:00 9,550.70 243 13:23:50 9,554.47
44 13:03:40 9,548.06 144 08:52:48 9,550.35 244 13:24:00 9,548.99
45 13:03:45 9,547.52 145 10:04:48 9,549.92 245 13:24:10 9,548.69
46 13:03:50 9,549.49 146 11:45:36 9,551.49 246 13:24:20 9,553.84
47 13:03:55 9,548.46 147 06:57:36 9,550.96 247 13:24:30 9,549.49
48 13:04:00 9,547.48 148 00:43:12 9,551.53 248 13:24:40 9,547.73
49 13:04:05 9,547.50 149 06:57:36 9,545.46 249 13:24:50 9,547.77
50 13:04:10 9,549.17 150 22:48:00 9,546.30 250 13:25:00 9,547.09
51 13:04:15 9,549.13 151 06:00:00 9,548.53 251 13:16:50 9,547.42
52 13:04:20 9,549.31 152 08:52:48 9,547.78 252 13:17:00 9,548.10
53 13:04:25 9,550.45 153 00:57:36 9,551.89 253 13:17:10 9,546.42
54 13:04:30 9,551.69 154 06:57:36 9,550.62 254 13:17:20 9,547.10
55 13:04:35 9,550.05 155 18:57:36 9,550.93 255 13:17:30 9,548.40
56 13:04:40 9,548.47 156 14:38:24 9,551.67 256 13:17:40 9,548.79
57 13:04:45 9,548.73 157 01:26:24 9,551.50 257 13:17:50 9,549.05
58 13:04:50 9,548.98 158 13:40:48 9,552.22 258 13:18:00 9,546.64
59 13:04:55 9,550.85 159 23:16:48 9,549.11 259 13:18:10 9,546.37
60 13:05:00 9,551.60 160 10:33:36 9,548.61 260 13:18:20 9,549.24
61 13:05:05 9,550.12 161 11:45:36 9,548.01 261 13:18:30 9,545.72
62 13:05:10 9,553.16 162 23:02:24 9,548.48 262 13:18:40 9,545.82
63 13:05:15 9,554.57 163 16:33:36 9,547.72 263 13:18:50 9,546.26
64 13:05:20 9,555.63 164 04:04:48 9,550.68 264 13:19:00 9,551.30
65 13:05:25 9,555.51 165 03:36:00 9,548.48 265 13:19:10 9,546.58
66 13:05:30 9,552.55 166 02:38:24 9,550.33 266 13:19:20 9,548.89
67 13:05:35 9,548.40 167 20:52:48 9,550.31 267 13:19:30 9,547.78
68 13:05:40 9,550.19 168 17:02:24 9,550.19 268 13:19:40 9,545.36
69 13:05:45 9,549.79 169 09:50:24 9,554.59 269 13:19:50 9,546.23
70 13:05:50 9,549.43 170 12:00:00 9,556.17 270 13:20:00 9,545.81
71 13:05:55 9,549.83 171 22:48:00 9,555.09 271 13:20:10 9,546.00
72 13:06:00 9,550.83 172 14:09:36 9,555.38 272 13:20:20 9,548.71
73 13:06:05 9,550.83 173 18:28:48 9,555.63 273 13:20:30 9,548.65
74 13:06:10 9,551.46 174 14:24:00 9,556.21 274 13:20:40 9,548.66
75 13:06:15 9,549.18 175 05:45:36 9,555.49 275 13:20:50 9,547.94
76 13:06:20 9,549.61 176 20:38:24 9,549.01 276 13:21:00 9,548.44
77 13:06:25 9,548.58 177 10:48:00 9,555.18 277 13:21:10 9,548.73
78 13:06:30 9,551.64 178 11:16:48 9,549.70 278 13:21:20 9,548.15
79 13:06:35 9,548.95 179 12:28:48 9,548.87 279 13:21:30 9,548.80
80 13:06:40 9,551.86 180 15:21:36 9,550.03 280 13:21:40 9,548.46
81 13:06:45 9,550.73 181 15:50:24 9,554.95 281 13:21:50 9,549.45
82 13:06:50 9,551.50 182 03:07:12 9,555.67 282 13:22:00 9,549.02
83 13:06:55 9,549.87 183 18:57:36 9,551.22 283 13:22:10 9,545.32
84 13:07:00 9,552.37 184 17:02:24 9,556.23 284 13:22:20 9,546.20
85 13:07:05 9,552.45 185 17:45:36 9,555.54 285 13:22:30 9,546.59
86 13:07:10 9,547.93 186 20:09:36 9,556.09 286 13:22:40 9,546.53
87 13:07:15 9,551.75 187 19:26:24 9,553.25 287 13:22:50 9,545.01
88 13:07:20 9,550.97 188 20:24:00 9,557.07 288 13:23:00 9,545.63
89 13:07:25 9,550.96 189 02:24:00 9,556.40 289 13:23:10 9,551.39
90 13:07:30 9,550.32 190 16:19:12 9,552.04 290 13:23:20 9,546.17
91 13:07:35 9,551.85 191 00:28:48 9,549.84 291 13:23:30 9,546.79
92 13:07:40 9,551.34 192 07:40:48 9,549.49 292 13:23:40 9,545.18
93 13:07:45 9,550.97 193 04:33:36 9,549.51 293 13:23:50 9,546.68
94 13:07:50 9,549.62 194 19:12:00 9,553.54 294 13:24:00 9,547.49
95 13:07:55 9,548.70 195 01:12:00 9,553.48 295 13:24:10 9,552.09
96 13:08:00 9,550.89 196 11:02:24 9,549.06 296 13:24:20 9,552.44
97 13:08:05 9,552.26 197 02:24:00 9,548.96 297 13:24:30 9,547.69
98 13:08:10 9,551.43 198 04:04:48 9,551.53 298 13:24:40 9,548.00
99 13:08:15 9,546.26 199 17:16:48 9,549.72 299 13:24:50 9,546.44
100 13:08:20 9,551.70 200 10:19:12 9,548.55 300 13:25:00 9,545.69
            301 13:35:00 9,543.25
            合計 2,874,485.25
            平均數 9550
            小數點後四捨五入