| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01/16 | 7,750.00 | 7,717.00 | 7,769.00 | 7,698.00 | 23,017 | 61,576 | 22,455 | 60,802 | 60,929 | 56,006 | 19,771 | -- |
| 01/15 | 7,800.00 | 7,741.00 | 7,812.00 | 7,728.00 | 40,307 | 104,919 | 39,409 | 103,392 | 100,665 | 91,868 | 30,347 | 7,743 |
| 01/14 | 7,730.00 | 7,827.00 | 7,828.00 | 7,705.00 | 44,978 | 120,561 | 46,892 | 115,021 | 111,105 | 104,615 | 41,952 | 7,823 |
| 01/11 | 7,863.00 | 7,799.00 | 7,867.00 | 7,796.00 | 38,211 | 96,507 | 37,847 | 97,029 | 91,307 | 83,861 | 50,628 | 7,802 |
| 01/10 | 7,762.00 | 7,836.00 | 7,846.00 | 7,759.00 | 50,595 | 128,717 | 51,947 | 128,073 | 124,237 | 120,361 | 56,330 | 7,833 |
| 01/09 | 7,686.00 | 7,740.00 | 7,774.00 | 7,682.00 | 40,403 | 94,316 | 41,283 | 93,544 | 96,170 | 86,917 | 58,371 | 7,738 |
| 01/08 | 7,732.00 | 7,705.00 | 7,747.00 | 7,673.00 | 41,739 | 95,833 | 40,395 | 95,347 | 96,963 | 89,690 | 57,930 | 7,709 |
| 01/07 | 7,743.00 | 7,742.00 | 7,774.00 | 7,700.00 | 37,780 | 86,787 | 36,859 | 85,345 | 87,166 | 81,334 | 57,605 | 7,741 |
| 01/04 | 7,800.00 | 7,774.00 | 7,809.00 | 7,751.00 | 33,064 | 77,402 | 33,019 | 75,979 | 77,577 | 71,564 | 57,267 | 7,775 |
| 01/03 | 7,811.00 | 7,823.00 | 7,836.00 | 7,803.00 | 29,746 | 67,388 | 28,480 | 67,510 | 68,193 | 63,191 | 56,979 | 7,824 |
| 01/02 | 7,720.00 | 7,772.00 | 7,804.00 | 7,702.00 | 39,602 | 93,543 | 40,671 | 92,319 | 95,124 | 89,084 | 54,303 | 7,773 |
| 12/28 | 7,650.00 | 7,675.00 | 7,708.00 | 7,647.00 | 33,059 | 72,655 | 34,061 | 73,115 | 78,498 | 69,667 | 53,645 | 7,677 |
| 12/27 | 7,602.00 | 7,629.00 | 7,666.00 | 7,584.00 | 40,248 | 84,068 | 39,946 | 83,759 | 93,026 | 80,035 | 54,242 | 7,628 |
| 12/26 | 7,651.00 | 7,634.00 | 7,685.00 | 7,623.00 | 32,727 | 69,012 | 32,071 | 69,240 | 75,478 | 65,747 | 53,174 | 7,632 |
| 12/25 | 7,555.00 | 7,674.00 | 7,688.00 | 7,538.00 | 38,529 | 92,782 | 40,427 | 87,882 | 93,016 | 85,977 | 54,014 | 7,671 |
| 12/24 | 7,500.00 | 7,518.00 | 7,564.00 | 7,491.00 | 26,232 | 54,536 | 26,241 | 55,250 | 59,431 | 51,148 | 53,096 | 7,521 |
| 12/22 | 7,556.00 | 7,525.00 | 7,558.00 | 7,523.00 | 15,377 | 33,939 | 16,205 | 34,414 | 35,194 | 30,095 | 52,190 | 7,527 |
| 12/21 | 7,565.00 | 7,491.00 | 7,578.00 | 7,472.00 | 51,213 | 111,417 | 50,642 | 111,549 | 118,946 | 107,674 | 52,830 | 7,492 |
| 12/20 | 7,631.00 | 7,560.00 | 7,633.00 | 7,556.00 | 38,671 | 81,554 | 38,508 | 83,927 | 89,173 | 78,949 | 49,476 | 7,559 |
| 12/19 | 7,691.00 | 7,664.00 | 7,708.00 | 7,655.00 | 19,497 | 57,110 | 21,310 | 59,598 | 51,957 | 49,320 | 48,860 | 7,663 |
| 12/18 | 7,652.00 | 7,653.00 | 7,660.00 | 7,619.00 | 7,772 | 30,784 | 8,619 | 30,394 | 20,893 | 15,514 | 34,597 | 7,652 |
| 12/17 | 7,715.00 | 7,647.00 | 7,715.00 | 7,614.00 | 6,043 | 22,843 | 5,760 | 22,966 | 16,936 | 12,281 | 20,052 | 7,645 |
| 12/14 | 7,735.00 | 7,695.00 | 7,736.00 | 7,692.00 | 2,935 | 9,634 | 2,909 | 8,564 | 8,145 | 5,958 | 8,480 | 7,695 |
| 12/13 | 7,711.00 | 7,765.00 | 7,771.00 | 7,701.00 | 1,798 | 6,461 | 1,991 | 5,063 | 4,983 | 3,403 | 6,210 | 7,766 |
| 12/12 | 7,652.00 | 7,687.00 | 7,714.00 | 7,644.00 | 1,513 | 5,817 | 1,814 | 4,237 | 4,471 | 3,000 | 4,841 | 7,687 |
| 12/11 | 7,625.00 | 7,628.00 | 7,636.00 | 7,571.00 | 1,262 | 3,470 | 1,355 | 2,920 | 3,049 | 1,933 | 3,718 | 7,629 |
| 12/10 | 7,661.00 | 7,613.00 | 7,671.00 | 7,593.00 | 1,057 | 3,378 | 1,003 | 2,878 | 2,252 | 1,436 | 3,280 | 7,613 |
| 12/07 | 7,646.00 | 7,651.00 | 7,680.00 | 7,634.00 | 965 | 2,595 | 981 | 2,485 | 2,143 | 1,307 | 2,974 | 7,649 |
| 12/06 | 7,663.00 | 7,632.00 | 7,663.00 | 7,616.00 | 1,016 | 3,030 | 960 | 2,408 | 2,069 | 1,321 | 2,731 | 7,631 |
| 12/05 | 7,570.00 | 7,642.00 | 7,666.00 | 7,568.00 | 1,076 | 2,926 | 1,129 | 2,079 | 2,540 | 1,518 | 2,527 | 7,643 |
| 12/04 | 7,571.00 | 7,582.00 | 7,591.00 | 7,536.00 | 989 | 2,867 | 811 | 1,686 | 2,057 | 1,239 | 2,149 | 7,582 |
| 12/03 | 7,600.00 | 7,588.00 | 7,631.00 | 7,549.00 | 1,025 | 2,619 | 905 | 2,028 | 1,978 | 1,246 | 1,967 | 7,587 |
| 11/30 | 7,545.00 | 7,580.00 | 7,590.00 | 7,509.00 | 913 | 2,959 | 789 | 2,000 | 2,041 | 1,357 | 1,779 | 7,581 |
| 11/29 | 7,450.00 | 7,512.00 | 7,522.00 | 7,450.00 | 1,056 | 2,906 | 1,053 | 1,960 | 2,330 | 1,428 | 1,428 | 7,511 |
| 11/28 | 7,400.00 | 7,411.00 | 7,421.00 | 7,375.00 | 656 | 1,798 | 529 | 1,392 | 1,091 | 663 | 1,260 | 7,412 |
| 11/27 | 7,400.00 | 7,406.00 | 7,417.00 | 7,367.00 | 792 | 2,051 | 694 | 1,703 | 1,472 | 914 | 1,094 | 7,404 |
| 11/26 | 7,349.00 | 7,374.00 | 7,393.00 | 7,345.00 | 746 | 2,093 | 652 | 1,460 | 1,270 | 759 | 1,036 | 7,373 |
| 11/23 | 7,082.00 | 7,305.00 | 7,309.00 | 7,082.00 | 842 | 2,307 | 939 | 1,634 | 1,925 | 1,175 | 881 | 7,304 |
| 11/22 | 7,080.00 | 7,072.00 | 7,095.00 | 7,066.00 | 336 | 1,182 | 323 | 1,326 | 632 | 427 | 374 | 7,072 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月芝加哥玉米 | 460.50 | 3.00 | 0.66 | 04:54 |
| 連續月芝加哥小麥 | 530.00 | -6.00 | -1.12 | 02:20 |
| 連續月紐約11號精糖 | 18.84 | -0.27 | -1.41 | 01:25 |
| 連續月紐約黃金 | 3,056.10 | -65.60 | -2.10 | 05:00 |
| 連續月紐約棉花 | 63.36 | -1.44 | -2.22 | 02:28 |
| 連續月芝加哥活牛 | 198.20 | -6.50 | -3.18 | 02:05 |
| 連續月芝加哥黃豆 | 977.25 | -34.25 | -3.39 | 03:30 |
| 連續月紐約柳橙汁 | 225.00 | -9.60 | -4.09 | 01:59 |
| 連續月芝加哥瘦肉豬 | 91.55 | -4.00 | -4.19 | 02:04 |
| 連續月紐約白金 | 915.30 | -41.30 | -4.32 | 05:00 |
| 連續月紐約燃料油 | 2.09 | -0.10 | -4.44 | 05:00 |
| 連續月紐約咖啡豆 | 368.00 | -17.25 | -4.48 | 01:32 |
| 連續月紐約輕原油 | 62.32 | -4.63 | -6.92 | 05:00 |
| 連續月紐約白銀 | 29.53 | -2.45 | -7.65 | 05:00 |
| 連續月紐約天然氣 | 3.82 | -0.32 | -7.71 | 05:00 |
| 連續月紐約可可豆 | 8,501.00 | -790.00 | -8.50 | 01:30 |
| 連續月紐約高級銅 | 4.39 | -0.44 | -9.12 | 05:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 台股加權 | 21298.22 | 18.05 | 0.08 | 16:09 |
| 南韓綜合指數 | 2465.42 | -21.28 | -0.86 | 17:05 |
| 紐西蘭NZSE50指數 | 12225.28 | -113.29 | -0.92 | 13:01 |
| 香港恆生指數 | 22849.81 | -352.72 | -1.52 | 16:08 |
| 澳洲ASX普通股指數 | 7847.6 | -205.1 | -2.55 | 13:57 |
| 日經225指數 | 33780.58 | -955.35 | -2.75 | 14:45 |
| 新加坡海峽指數 | 3825.86 | -116.37 | -2.95 | 17:20 |
| 法國CAC40指數 | 7274.95 | -324.03 | -4.26 | 00:15 |
| 羅素2000指數 | 1827.03 | -83.52 | -4.37 | 04:30 |
| 加拿大S&P TSX指數 | 23193.47 | -1142.3 | -4.69 | 04:38 |
| 英國FTSE100指數 | 8054.98 | -419.76 | -4.95 | 23:35 |
| 德國Xetra DAX指數 | 20641.72 | -1075.67 | -4.95 | 04:38 |
| 道瓊指數 | 38314.86 | -2231.07 | -5.5 | 04:35 |
| NASDAQ指數 | 15587.79 | -962.82 | -5.82 | 06:45 |
| S&P 500指數 | 5074.08 | -322.44 | -5.97 | 04:35 |
| 費城半導體指數 | 3597.66 | -296.03 | -7.6 | 06:35 |