| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12/26 | 11,999.00 | 11,976.00 | 12,012.00 | 11,959.00 | 356 | 1,487 | 290 | 1,839 | 437 | 234 | 3,622 | 11,976 |
| 12/25 | 11,963.00 | 11,989.00 | 11,997.00 | 11,950.00 | 386 | 1,413 | 336 | 1,680 | 532 | 293 | 3,661 | 11,990 |
| 12/24 | 12,003.00 | 11,956.00 | 12,010.00 | 11,955.00 | 368 | 1,538 | 326 | 1,705 | 472 | 267 | 3,665 | 11,956 |
| 12/23 | 11,974.00 | 11,988.00 | 11,995.00 | 11,942.00 | 405 | 1,221 | 404 | 1,518 | 554 | 302 | 3,686 | 11,984 |
| 12/20 | 12,028.00 | 11,948.00 | 12,028.00 | 11,924.00 | 638 | 2,134 | 598 | 2,282 | 1,148 | 680 | 3,715 | 11,950 |
| 12/19 | 12,074.00 | 12,000.00 | 12,076.00 | 11,987.00 | 621 | 2,092 | 440 | 2,115 | 961 | 595 | 3,793 | 12,002 |
| 12/18 | 12,031.00 | 12,060.00 | 12,060.00 | 12,017.00 | 558 | 1,488 | 428 | 1,091 | 855 | 542 | 3,751 | 12,060 |
| 12/17 | 11,923.00 | 12,052.00 | 12,053.00 | 11,900.00 | 577 | 1,434 | 441 | 1,275 | 858 | 492 | 3,796 | 12,056 |
| 12/16 | 11,876.00 | 11,913.00 | 11,925.00 | 11,874.00 | 534 | 1,649 | 376 | 1,160 | 677 | 424 | 3,696 | 11,911 |
| 12/13 | 11,915.00 | 11,909.00 | 11,950.00 | 11,864.00 | 642 | 2,119 | 530 | 1,568 | 1,046 | 664 | 3,636 | 11,910 |
| 12/12 | 11,705.00 | 11,793.00 | 11,824.00 | 11,697.00 | 707 | 2,206 | 589 | 1,638 | 1,350 | 924 | 3,682 | 11,794 |
| 12/11 | 11,547.00 | 11,642.00 | 11,642.00 | 11,539.00 | 442 | 1,595 | 442 | 1,205 | 699 | 413 | 3,753 | 11,642 |
| 12/10 | 11,589.00 | 11,567.00 | 11,597.00 | 11,548.00 | 400 | 1,427 | 265 | 1,163 | 434 | 256 | 3,772 | 11,565 |
| 12/09 | 11,608.00 | 11,611.00 | 11,631.00 | 11,570.00 | 467 | 1,787 | 349 | 882 | 612 | 399 | 3,768 | 11,606 |
| 12/06 | 11,571.00 | 11,543.00 | 11,598.00 | 11,519.00 | 438 | 1,703 | 376 | 1,455 | 660 | 442 | 3,729 | 11,545 |
| 12/05 | 11,482.00 | 11,530.00 | 11,546.00 | 11,476.00 | 439 | 1,527 | 390 | 1,539 | 692 | 422 | 3,711 | 11,526 |
| 12/04 | 11,421.00 | 11,436.00 | 11,438.00 | 11,378.00 | 573 | 1,560 | 342 | 1,440 | 791 | 455 | 3,726 | 11,433 |
| 12/03 | 11,373.00 | 11,455.00 | 11,457.00 | 11,373.00 | 425 | 1,380 | 436 | 1,625 | 642 | 362 | 3,607 | 11,453 |
| 12/02 | 11,452.00 | 11,439.00 | 11,464.00 | 11,395.00 | 405 | 1,370 | 473 | 1,304 | 720 | 421 | 3,577 | 11,437 |
| 11/29 | 11,540.00 | 11,395.00 | 11,540.00 | 11,395.00 | 628 | 1,622 | 329 | 1,339 | 861 | 524 | 3,536 | 11,397 |
| 11/28 | 11,590.00 | 11,541.00 | 11,590.00 | 11,539.00 | 482 | 1,758 | 300 | 1,340 | 733 | 459 | 3,601 | 11,544 |
| 11/27 | 11,545.00 | 11,578.00 | 11,579.00 | 11,528.00 | 328 | 1,419 | 226 | 1,225 | 337 | 195 | 3,528 | 11,573 |
| 11/26 | 11,550.00 | 11,549.00 | 11,587.00 | 11,535.00 | 336 | 1,637 | 395 | 1,322 | 695 | 393 | 3,512 | 11,540 |
| 11/25 | 11,532.00 | 11,495.00 | 11,552.00 | 11,490.00 | 335 | 1,671 | 297 | 920 | 385 | 241 | 3,483 | 11,493 |
| 11/22 | 11,488.00 | 11,482.00 | 11,515.00 | 11,460.00 | 321 | 1,820 | 260 | 919 | 374 | 217 | 3,433 | 11,481 |
| 11/21 | 11,453.00 | 11,470.00 | 11,472.00 | 11,380.00 | 620 | 1,556 | 468 | 1,538 | 1,032 | 614 | 3,372 | 11,470 |
| 11/20 | 11,535.00 | 11,518.00 | 11,554.00 | 11,505.00 | 392 | 1,038 | 356 | 810 | 610 | 338 | 3,293 | 11,520 |
| 11/19 | 11,490.00 | 11,553.00 | 11,561.00 | 11,473.00 | 466 | 1,033 | 346 | 831 | 621 | 367 | 3,221 | 11,554 |
| 11/18 | 11,424.00 | 11,502.00 | 11,503.00 | 11,412.00 | 336 | 1,209 | 231 | 749 | 353 | 204 | 3,148 | 11,500 |
| 11/15 | 11,379.00 | 11,433.00 | 11,461.00 | 11,379.00 | 331 | 1,050 | 316 | 1,000 | 494 | 351 | 3,135 | 11,430 |
| 11/14 | 11,385.00 | 11,356.00 | 11,390.00 | 11,318.00 | 364 | 1,112 | 266 | 748 | 428 | 243 | 3,011 | 11,353 |
| 11/13 | 11,371.00 | 11,364.00 | 11,390.00 | 11,330.00 | 343 | 1,130 | 218 | 596 | 360 | 210 | 2,961 | 11,364 |
| 11/12 | 11,376.00 | 11,422.00 | 11,425.00 | 11,367.00 | 351 | 1,100 | 292 | 810 | 471 | 297 | 2,949 | 11,423 |
| 11/11 | 11,468.00 | 11,337.00 | 11,468.00 | 11,325.00 | 504 | 1,493 | 315 | 745 | 642 | 364 | 2,870 | 11,341 |
| 11/08 | 11,538.00 | 11,470.00 | 11,538.00 | 11,453.00 | 397 | 990 | 276 | 683 | 424 | 231 | 2,854 | 11,466 |
| 11/07 | 11,523.00 | 11,492.00 | 11,526.00 | 11,455.00 | 349 | 1,053 | 194 | 700 | 351 | 199 | 2,854 | 11,488 |
| 11/06 | 11,539.00 | 11,540.00 | 11,559.00 | 11,498.00 | 330 | 889 | 194 | 798 | 440 | 264 | 2,855 | 11,542 |
| 11/05 | 11,480.00 | 11,539.00 | 11,541.00 | 11,459.00 | 465 | 1,292 | 284 | 889 | 638 | 374 | 2,842 | 11,532 |
| 11/04 | 11,302.00 | 11,431.00 | 11,442.00 | 11,302.00 | 470 | 987 | 369 | 912 | 662 | 411 | 2,789 | 11,431 |
| 11/01 | 11,225.00 | 11,266.00 | 11,268.00 | 11,217.00 | 325 | 747 | 226 | 709 | 292 | 162 | 2,761 | 11,266 |
| 10/31 | 11,249.00 | 11,236.00 | 11,287.00 | 11,235.00 | 285 | 700 | 243 | 724 | 330 | 172 | 2,728 | 11,240 |
| 10/30 | 11,209.00 | 11,237.00 | 11,242.00 | 11,195.00 | 205 | 627 | 164 | 650 | 133 | 70 | 2,717 | 11,235 |
| 10/29 | 11,247.00 | 11,222.00 | 11,260.00 | 11,192.00 | 241 | 720 | 220 | 733 | 279 | 152 | 2,705 | 11,221 |
| 10/28 | 11,231.00 | 11,205.00 | 11,233.00 | 11,192.00 | 229 | 762 | 217 | 633 | 194 | 103 | 2,688 | 11,205 |
| 10/25 | 11,212.00 | 11,181.00 | 11,220.00 | 11,164.00 | 363 | 904 | 249 | 740 | 378 | 203 | 2,698 | 11,179 |
| 10/24 | 11,130.00 | 11,184.00 | 11,184.00 | 11,128.00 | 259 | 750 | 318 | 865 | 351 | 197 | 2,659 | 11,183 |
| 10/23 | 11,123.00 | 11,101.00 | 11,148.00 | 11,083.00 | 351 | 888 | 202 | 662 | 306 | 180 | 2,648 | 11,098 |
| 10/22 | 11,110.00 | 11,136.00 | 11,147.00 | 11,095.00 | 314 | 782 | 323 | 972 | 398 | 227 | 2,601 | 11,133 |
| 10/21 | 11,052.00 | 11,057.00 | 11,066.00 | 11,040.00 | 340 | 869 | 137 | 645 | 151 | 80 | 2,597 | 11,055 |
| 10/17 | 11,041.00 | 11,060.00 | 11,060.00 | 11,023.00 | 359 | 746 | 266 | 768 | 292 | 177 | 2,514 | 11,060 |
| 10/16 | 11,049.00 | 11,038.00 | 11,051.00 | 11,015.00 | 423 | 719 | 428 | 933 | 529 | 315 | 2,460 | 11,039 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約咖啡豆 | 357.70 | 8.50 | 2.43 | 07:49 |
| 連續月芝加哥小麥 | 545.00 | 9.50 | 1.77 | 08:20 |
| 連續月芝加哥活牛 | 208.65 | 2.98 | 1.45 | 03:05 |
| 連續月芝加哥瘦肉豬 | 90.73 | 0.85 | 0.95 | 03:05 |
| 連續月芝加哥玉米 | 485.25 | 3.25 | 0.67 | 08:35 |
| 連續月紐約11號精糖 | 19.23 | 0.06 | 0.31 | 07:49 |
| 連續月紐約可可豆 | 11,404.00 | 32.00 | 0.28 | 07:49 |
| 連續月紐約白銀 | 30.94 | 0.05 | 0.17 | 08:36 |
| 連續月紐約輕原油 | 73.88 | 0.11 | 0.15 | 08:36 |
| 連續月紐約黃金 | 2,771.20 | 3.70 | 0.13 | 08:36 |
| 連續月芝加哥黃豆 | 1,045.75 | 0.75 | 0.07 | 08:36 |
| 連續月紐約白金 | 959.70 | 0.30 | 0.03 | 08:36 |
| 連續月紐約高級銅 | 4.25 | 0.00 | -0.02 | 08:36 |
| 連續月紐約燃料油 | 2.45 | 0.00 | -0.05 | 08:35 |
| 連續月紐約棉花 | 66.98 | -0.29 | -0.43 | 03:19 |
| 連續月紐約柳橙汁 | 472.30 | -9.60 | -1.99 | 07:49 |
| 連續月紐約天然氣 | 3.32 | -0.15 | -4.26 | 08:36 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| NASDAQ指數 | 19733.59 | 391.76 | 2.03 | 06:17 |
| 費城半導體指數 | 4907.03 | 53.79 | 1.11 | 06:19 |
| 日經225指數 | 39403.85 | 386.98 | 0.99 | 08:26 |
| 台股加權 | 23525.41 | 225.4 | 0.97 | 21:20 |
| S&P 500指數 | 6067.7 | 55.42 | 0.92 | 05:40 |
| 南韓綜合指數 | 2536.8 | 21.31 | 0.85 | 17:05 |
| 澳洲ASX普通股指數 | 8696.7 | 52.2 | 0.6 | 08:21 |
| 加拿大S&P TSX指數 | 25419.45 | 130.3 | 0.52 | 05:35 |
| 英國FTSE100指數 | 8533.87 | 30.16 | 0.35 | 00:35 |
| 道瓊指數 | 44850.35 | 136.77 | 0.31 | 05:40 |
| 羅素2000指數 | 2288.86 | 4.84 | 0.21 | 05:30 |
| 香港恆生指數 | 20225.11 | 27.34 | 0.14 | 12:08 |
| 新加坡海峽指數 | 3801.07 | 4.36 | 0.11 | 12:20 |
| 德國Xetra DAX指數 | 21430.58 | 0 | 0 | 06:31 |
| 紐西蘭NZSE50指數 | 12957.26 | 0.11 | 0 | 08:21 |
| 法國CAC40指數 | 7897.37 | -9.21 | -0.12 | 01:00 |