| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11/21 | 9,662.00 | 9,742.00 | 9,760.00 | 9,623.00 | 73,189 | 137,550 | 73,817 | 132,234 | 166,520 | 124,117 | 8,089 | -- |
| 11/20 | 9,756.00 | 9,733.00 | 9,809.00 | 9,703.00 | 85,508 | 155,530 | 86,425 | 151,985 | 191,352 | 142,576 | 21,287 | 9,732 |
| 11/19 | 9,803.00 | 9,818.00 | 9,838.00 | 9,778.00 | 82,746 | 147,627 | 83,118 | 145,316 | 179,272 | 131,824 | 24,210 | 9,818 |
| 11/16 | 9,880.00 | 9,784.00 | 9,905.00 | 9,756.00 | 122,436 | 211,739 | 118,164 | 209,395 | 266,000 | 195,347 | 24,986 | 9,785 |
| 11/15 | 9,792.00 | 9,828.00 | 9,837.00 | 9,708.00 | 123,807 | 222,967 | 124,862 | 220,200 | 277,678 | 206,513 | 29,022 | 9,827 |
| 11/14 | 9,767.00 | 9,769.00 | 9,797.00 | 9,731.00 | 99,388 | 182,247 | 100,669 | 176,398 | 219,909 | 162,835 | 28,443 | 9,768 |
| 11/13 | 9,603.00 | 9,728.00 | 9,758.00 | 9,528.00 | 126,199 | 226,227 | 127,729 | 224,896 | 284,908 | 209,552 | 27,391 | 9,726 |
| 11/12 | 9,749.00 | 9,813.00 | 9,864.00 | 9,740.00 | 93,602 | 167,332 | 95,342 | 166,055 | 207,748 | 150,241 | 27,578 | 9,812 |
| 11/09 | 9,898.00 | 9,790.00 | 9,900.00 | 9,754.00 | 102,012 | 175,546 | 99,193 | 175,971 | 221,085 | 160,597 | 26,071 | 9,791 |
| 11/08 | 9,981.00 | 9,924.00 | 9,999.00 | 9,905.00 | 96,878 | 170,624 | 96,346 | 165,021 | 209,912 | 151,538 | 29,211 | 9,922 |
| 11/07 | 9,782.00 | 9,849.00 | 9,889.00 | 9,780.00 | 101,085 | 187,510 | 103,873 | 184,451 | 224,010 | 170,064 | 29,393 | 9,847 |
| 11/06 | 9,848.00 | 9,774.00 | 9,868.00 | 9,747.00 | 96,940 | 164,703 | 94,658 | 163,307 | 206,738 | 148,340 | 25,230 | 9,774 |
| 11/05 | 9,803.00 | 9,817.00 | 9,823.00 | 9,741.00 | 124,381 | 214,967 | 122,084 | 210,269 | 270,214 | 197,684 | 25,480 | 9,817 |
| 11/02 | 9,862.00 | 9,872.00 | 9,877.00 | 9,792.00 | 117,692 | 207,065 | 116,714 | 198,416 | 254,341 | 188,588 | 29,455 | 9,872 |
| 11/01 | 9,749.00 | 9,789.00 | 9,827.00 | 9,705.00 | 104,819 | 183,535 | 103,705 | 178,781 | 226,257 | 165,414 | 28,128 | 9,788 |
| 10/31 | 9,598.00 | 9,728.00 | 9,747.00 | 9,590.00 | 122,833 | 225,594 | 120,369 | 215,847 | 268,038 | 206,053 | 27,799 | 9,725 |
| 10/30 | 9,464.00 | 9,524.00 | 9,564.00 | 9,462.00 | 133,501 | 234,534 | 136,892 | 236,943 | 299,067 | 221,888 | 23,298 | 9,523 |
| 10/29 | 9,520.00 | 9,472.00 | 9,539.00 | 9,427.00 | 155,208 | 274,672 | 157,273 | 272,730 | 344,926 | 260,014 | 22,509 | 9,472 |
| 10/26 | 9,550.00 | 9,421.00 | 9,572.00 | 9,339.00 | 171,180 | 301,872 | 172,080 | 301,884 | 386,063 | 287,358 | 22,988 | 9,424 |
| 10/25 | 9,422.00 | 9,488.00 | 9,557.00 | 9,413.00 | 156,965 | 278,848 | 159,358 | 279,622 | 354,494 | 266,686 | 23,417 | 9,486 |
| 10/24 | 9,752.00 | 9,714.00 | 9,791.00 | 9,623.00 | 158,213 | 288,063 | 157,778 | 281,738 | 358,496 | 272,115 | 25,434 | 9,715 |
| 10/23 | 9,833.00 | 9,727.00 | 9,850.00 | 9,723.00 | 122,729 | 213,458 | 121,113 | 216,505 | 271,662 | 201,326 | 27,160 | 9,729 |
| 10/22 | 9,814.00 | 9,935.00 | 9,972.00 | 9,761.00 | 127,407 | 221,315 | 125,324 | 220,857 | 279,918 | 208,269 | 25,127 | 9,935 |
| 10/19 | 9,755.00 | 9,904.00 | 9,915.00 | 9,747.00 | 132,988 | 233,967 | 135,495 | 231,258 | 299,372 | 220,609 | 23,244 | 9,901 |
| 10/18 | 9,924.00 | 9,884.00 | 9,986.00 | 9,878.00 | 114,734 | 192,234 | 114,426 | 195,587 | 253,219 | 182,511 | 23,418 | 9,883 |
| 10/17 | 10,050.00 | 9,972.00 | 10,065.00 | 9,903.00 | 45,461 | 83,121 | 43,527 | 82,577 | 97,293 | 75,979 | 19,002 | 9,965 |
| 10/16 | 9,861.00 | 9,910.00 | 9,961.00 | 9,851.00 | 24,970 | 45,335 | 26,759 | 52,214 | 58,722 | 39,295 | 12,619 | 9,908 |
| 10/15 | 9,883.00 | 9,845.00 | 9,904.00 | 9,837.00 | 16,457 | 28,828 | 15,530 | 32,018 | 36,366 | 22,614 | 11,082 | 9,845 |
| 10/12 | 9,707.00 | 9,929.00 | 9,995.00 | 9,664.00 | 15,766 | 32,280 | 18,587 | 33,551 | 43,301 | 26,791 | 9,580 | 9,942 |
| 10/11 | 10,009.00 | 9,631.00 | 10,077.00 | 9,617.00 | 15,545 | 31,460 | 15,234 | 35,843 | 40,483 | 27,373 | 10,366 | 9,638 |
| 10/09 | 10,492.00 | 10,459.00 | 10,503.00 | 10,444.00 | 7,287 | 16,339 | 6,515 | 16,394 | 14,577 | 8,821 | 12,153 | 10,458 |
| 10/08 | 10,458.00 | 10,456.00 | 10,525.00 | 10,414.00 | 8,117 | 17,371 | 7,722 | 18,090 | 17,409 | 10,787 | 11,213 | 10,459 |
| 10/05 | 10,642.00 | 10,503.00 | 10,666.00 | 10,427.00 | 10,685 | 19,457 | 8,856 | 21,609 | 22,638 | 13,668 | 10,160 | 10,505 |
| 10/04 | 10,823.00 | 10,692.00 | 10,823.00 | 10,684.00 | 7,247 | 14,803 | 4,809 | 15,480 | 13,257 | 8,306 | 8,111 | 10,690 |
| 10/03 | 10,868.00 | 10,846.00 | 10,902.00 | 10,835.00 | 4,593 | 12,086 | 4,760 | 12,818 | 9,833 | 5,859 | 5,580 | 10,844 |
| 10/02 | 10,995.00 | 10,869.00 | 10,998.00 | 10,865.00 | 5,999 | 14,167 | 3,358 | 12,501 | 10,432 | 6,454 | 5,225 | 10,869 |
| 10/01 | 10,951.00 | 10,995.00 | 11,004.00 | 10,951.00 | 2,960 | 11,054 | 4,241 | 11,301 | 7,261 | 4,392 | 5,061 | 10,994 |
| 09/28 | 11,000.00 | 10,945.00 | 11,025.00 | 10,910.00 | 4,877 | 11,494 | 4,354 | 13,817 | 10,397 | 6,390 | 4,575 | 10,944 |
| 09/27 | 10,938.00 | 10,969.00 | 10,999.00 | 10,927.00 | 3,040 | 11,013 | 4,128 | 10,911 | 7,888 | 4,588 | 4,334 | 10,969 |
| 09/26 | 10,950.00 | 10,962.00 | 10,979.00 | 10,939.00 | 2,903 | 9,874 | 2,429 | 8,452 | 5,155 | 2,925 | 3,705 | 10,962 |
| 09/25 | 10,944.00 | 10,968.00 | 10,983.00 | 10,924.00 | 3,131 | 10,259 | 2,798 | 8,819 | 5,949 | 3,478 | 3,852 | 10,966 |
| 09/21 | 10,900.00 | 10,963.00 | 10,963.00 | 10,846.00 | 3,446 | 11,681 | 4,817 | 11,153 | 9,594 | 5,580 | 3,497 | 10,960 |
| 09/20 | 10,898.00 | 10,836.00 | 10,908.00 | 10,818.00 | 3,267 | 8,982 | 2,528 | 7,314 | 6,228 | 3,552 | 3,172 | 10,839 |
| 09/19 | 10,825.00 | 10,860.00 | 10,861.00 | 10,809.00 | 1,032 | 3,667 | 1,857 | 4,784 | 2,887 | 1,674 | 2,905 | 10,861 |
| 09/18 | 10,764.00 | 10,767.00 | 10,798.00 | 10,748.00 | 1,263 | 2,730 | 1,036 | 2,955 | 2,054 | 1,210 | 2,386 | 10,768 |
| 09/17 | 10,851.00 | 10,809.00 | 10,853.00 | 10,800.00 | 1,261 | 2,874 | 960 | 2,311 | 1,950 | 1,146 | 2,408 | 10,810 |
| 09/14 | 10,760.00 | 10,860.00 | 10,865.00 | 10,756.00 | 1,087 | 3,116 | 1,453 | 2,831 | 2,950 | 1,780 | 2,233 | 10,860 |
| 09/13 | 10,733.00 | 10,705.00 | 10,758.00 | 10,698.00 | 966 | 2,173 | 848 | 2,241 | 1,675 | 972 | 2,657 | 10,705 |
| 09/12 | 10,745.00 | 10,711.00 | 10,754.00 | 10,682.00 | 1,084 | 2,331 | 869 | 1,976 | 1,884 | 1,122 | 2,619 | 10,714 |
| 09/11 | 10,739.00 | 10,722.00 | 10,746.00 | 10,666.00 | 797 | 2,250 | 748 | 1,859 | 1,523 | 873 | 2,473 | 10,726 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約柳橙汁 | 511.45 | 8.60 | 1.71 | 07:49 |
| 連續月紐約可可豆 | 11,845.00 | 99.00 | 0.84 | 07:49 |
| 連續月紐約咖啡豆 | 329.55 | 2.30 | 0.70 | 07:49 |
| 連續月芝加哥黃豆 | 973.75 | 4.25 | 0.44 | 02:05 |
| 連續月紐約黃金 | 2,644.40 | 8.90 | 0.34 | 09:28 |
| 連續月紐約輕原油 | 70.32 | 0.22 | 0.31 | 09:28 |
| 連續月紐約白銀 | 30.37 | 0.09 | 0.29 | 09:29 |
| 連續月紐約燃料油 | 2.23 | 0.01 | 0.27 | 09:28 |
| 連續月芝加哥玉米 | 448.50 | 0.75 | 0.17 | 02:05 |
| 連續月紐約白金 | 962.00 | 1.50 | 0.16 | 09:29 |
| 連續月芝加哥活牛 | 187.63 | 0.18 | 0.09 | 02:15 |
| 連續月紐約高級銅 | 4.11 | 0.00 | 0.00 | 09:28 |
| 連續月紐約11號精糖 | 19.54 | 0.00 | 0.00 | 07:49 |
| 連續月芝加哥瘦肉豬 | 84.33 | -0.05 | -0.06 | 02:14 |
| 連續月紐約棉花 | 68.78 | -0.64 | -0.92 | 02:04 |
| 連續月芝加哥小麥 | 535.00 | -5.50 | -1.02 | 02:04 |
| 連續月紐約天然氣 | 3.85 | -0.10 | -2.56 | 09:29 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| NASDAQ指數 | 20031.13 | 266.24 | 1.35 | 07:22 |
| S&P 500指數 | 6040.04 | 65.97 | 1.1 | 02:58 |
| 費城半導體指數 | 5173.56 | 54.81 | 1.07 | 07:22 |
| 羅素2000指數 | 2259.85 | 22.41 | 1 | 02:00 |
| 道瓊指數 | 43297.03 | 390.08 | 0.91 | 02:58 |
| 紐西蘭NZSE50指數 | 13074.74 | 86.71 | 0.67 | 08:58 |
| 日經225指數 | 39298.44 | 168.01 | 0.43 | 09:27 |
| 加拿大S&P TSX指數 | 24846.82 | 97.84 | 0.4 | 03:00 |
| 台股加權 | 23309.95 | 89.82 | 0.39 | 09:22 |
| 澳洲ASX普通股指數 | 8471.5 | 18.8 | 0.22 | 12:21 |
| 英國FTSE100指數 | 8136.99 | 0 | 0 | 06:55 |
| 香港恆生指數 | 20098.29 | 0 | 0 | 12:08 |
| 德國Xetra DAX指數 | 19848.77 | 0 | 0 | 04:37 |
| 法國CAC40指數 | 7282.69 | 0 | 0 | 01:12 |
| 南韓綜合指數 | 2439.64 | -0.88 | -0.04 | 09:42 |
| 新加坡海峽指數 | 3764.14 | -5.41 | -0.14 | 09:31 |