| 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 | 9,781.00 | 9,784.00 | 9,804.00 | 9,755.00 | 40,855 | 91,875 | 37,805 | 90,057 | 90,529 | 80,773 | 15,507 | -- |
| 01/15 | 9,743.00 | 9,793.00 | 9,817.00 | 9,715.00 | 73,799 | 192,472 | 71,180 | 189,753 | 164,818 | 160,942 | 31,345 | 9,794 |
| 01/14 | 9,738.00 | 9,691.00 | 9,756.00 | 9,660.00 | 66,276 | 172,479 | 63,825 | 170,424 | 143,639 | 151,525 | 51,908 | 9,689 |
| 01/11 | 9,760.00 | 9,750.00 | 9,803.00 | 9,724.00 | 80,727 | 185,321 | 78,412 | 184,521 | 178,008 | 169,849 | 78,994 | 9,750 |
| 01/10 | 9,710.00 | 9,694.00 | 9,713.00 | 9,673.00 | 67,186 | 150,795 | 66,242 | 147,931 | 145,420 | 135,707 | 81,859 | 9,694 |
| 01/09 | 9,608.00 | 9,708.00 | 9,755.00 | 9,602.00 | 91,675 | 214,888 | 91,909 | 213,742 | 207,450 | 201,633 | 86,849 | 9,709 |
| 01/08 | 9,600.00 | 9,561.00 | 9,611.00 | 9,532.00 | 77,877 | 171,270 | 75,599 | 169,319 | 168,778 | 157,464 | 85,460 | 9,558 |
| 01/07 | 9,541.00 | 9,563.00 | 9,588.00 | 9,490.00 | 92,559 | 212,516 | 93,142 | 208,377 | 207,106 | 198,920 | 90,607 | 9,563 |
| 01/04 | 9,367.00 | 9,367.00 | 9,410.00 | 9,305.00 | 108,977 | 239,290 | 109,705 | 238,289 | 244,142 | 227,806 | 92,067 | 9,370 |
| 01/03 | 9,488.00 | 9,440.00 | 9,547.00 | 9,433.00 | 89,121 | 190,423 | 89,620 | 189,396 | 198,674 | 178,547 | 92,395 | 9,443 |
| 01/02 | 9,760.00 | 9,536.00 | 9,762.00 | 9,506.00 | 97,729 | 212,740 | 95,639 | 213,252 | 217,509 | 201,960 | 93,948 | 9,529 |
| 12/28 | 9,630.00 | 9,671.00 | 9,680.00 | 9,622.00 | 73,176 | 157,222 | 72,111 | 152,795 | 160,421 | 145,957 | 90,945 | 9,669 |
| 12/27 | 9,589.00 | 9,633.00 | 9,655.00 | 9,566.00 | 86,302 | 187,159 | 85,598 | 182,162 | 191,990 | 175,190 | 92,463 | 9,633 |
| 12/26 | 9,523.00 | 9,459.00 | 9,555.00 | 9,438.00 | 60,569 | 130,190 | 60,351 | 131,752 | 132,210 | 122,103 | 92,326 | 9,453 |
| 12/25 | 9,480.00 | 9,477.00 | 9,487.00 | 9,410.00 | 72,687 | 151,978 | 72,475 | 152,778 | 162,808 | 143,565 | 91,636 | 9,477 |
| 12/24 | 9,603.00 | 9,620.00 | 9,627.00 | 9,587.00 | 42,722 | 94,756 | 43,441 | 92,810 | 93,379 | 89,050 | 86,846 | 9,618 |
| 12/22 | 9,580.00 | 9,585.00 | 9,615.00 | 9,575.00 | 46,246 | 92,807 | 44,458 | 95,062 | 98,450 | 84,906 | 87,297 | 9,586 |
| 12/21 | 9,624.00 | 9,660.00 | 9,668.00 | 9,556.00 | 93,718 | 196,074 | 94,551 | 194,006 | 209,375 | 185,524 | 84,378 | 9,657 |
| 12/20 | 9,638.00 | 9,641.00 | 9,709.00 | 9,610.00 | 93,604 | 201,813 | 93,341 | 202,371 | 206,121 | 193,128 | 85,071 | 9,639 |
| 12/19 | 9,712.00 | 9,750.00 | 9,755.00 | 9,704.00 | 29,819 | 72,676 | 31,020 | 71,044 | 65,941 | 62,997 | 79,079 | 9,747 |
| 12/18 | 9,700.00 | 9,692.00 | 9,732.00 | 9,670.00 | 17,900 | 62,834 | 18,920 | 65,458 | 40,231 | 39,525 | 70,599 | 9,689 |
| 12/17 | 9,719.00 | 9,772.00 | 9,802.00 | 9,705.00 | 7,899 | 38,521 | 10,843 | 38,348 | 17,429 | 18,783 | 42,268 | 9,772 |
| 12/14 | 9,803.00 | 9,712.00 | 9,803.00 | 9,660.00 | 5,041 | 20,171 | 4,694 | 21,403 | 12,772 | 13,008 | 21,656 | 9,709 |
| 12/13 | 9,814.00 | 9,840.00 | 9,852.00 | 9,772.00 | 2,765 | 12,870 | 3,592 | 13,909 | 8,100 | 6,273 | 14,147 | 9,834 |
| 12/12 | 9,729.00 | 9,796.00 | 9,803.00 | 9,703.00 | 2,361 | 9,116 | 2,912 | 10,591 | 6,840 | 4,354 | 10,313 | 9,792 |
| 12/11 | 9,634.00 | 9,665.00 | 9,675.00 | 9,608.00 | 1,781 | 6,222 | 2,872 | 11,318 | 5,717 | 3,378 | 9,526 | 9,665 |
| 12/10 | 9,563.00 | 9,610.00 | 9,661.00 | 9,544.00 | 1,928 | 6,967 | 2,373 | 12,406 | 5,304 | 3,187 | 8,293 | 9,609 |
| 12/07 | 9,720.00 | 9,728.00 | 9,744.00 | 9,672.00 | 1,472 | 5,805 | 2,248 | 11,679 | 4,792 | 3,018 | 7,095 | 9,728 |
| 12/06 | 9,809.00 | 9,658.00 | 9,809.00 | 9,613.00 | 1,750 | 6,465 | 1,355 | 9,157 | 4,477 | 2,898 | 6,244 | 9,657 |
| 12/05 | 9,872.00 | 9,865.00 | 9,930.00 | 9,850.00 | 1,927 | 6,294 | 1,412 | 8,847 | 4,370 | 3,045 | 5,677 | 9,863 |
| 12/04 | 10,067.00 | 10,028.00 | 10,078.00 | 10,020.00 | 1,338 | 5,591 | 1,058 | 8,259 | 2,920 | 1,821 | 5,335 | 10,025 |
| 12/03 | 9,978.00 | 10,106.00 | 10,139.00 | 9,978.00 | 1,336 | 7,073 | 2,018 | 8,686 | 4,632 | 2,991 | 5,027 | 10,104 |
| 11/30 | 9,890.00 | 9,839.00 | 9,919.00 | 9,835.00 | 1,298 | 5,299 | 1,154 | 8,151 | 2,627 | 1,627 | 3,783 | 9,838 |
| 11/29 | 9,974.00 | 9,861.00 | 9,974.00 | 9,848.00 | 1,282 | 5,538 | 1,197 | 8,301 | 3,024 | 1,970 | 3,680 | 9,861 |
| 11/28 | 9,767.00 | 9,853.00 | 9,863.00 | 9,717.00 | 920 | 4,847 | 1,524 | 9,077 | 2,809 | 1,730 | 3,316 | 9,853 |
| 11/27 | 9,718.00 | 9,725.00 | 9,740.00 | 9,634.00 | 1,094 | 5,125 | 928 | 7,866 | 2,449 | 1,492 | 2,914 | 9,723 |
| 11/26 | 9,641.00 | 9,754.00 | 9,833.00 | 9,640.00 | 930 | 4,792 | 1,412 | 8,735 | 2,881 | 1,773 | 2,800 | 9,754 |
| 11/23 | 9,691.00 | 9,608.00 | 9,715.00 | 9,600.00 | 845 | 4,835 | 968 | 6,957 | 1,909 | 1,139 | 2,642 | 9,610 |
| 11/22 | 9,739.00 | 9,697.00 | 9,750.00 | 9,685.00 | 722 | 4,003 | 648 | 5,026 | 1,627 | 957 | 2,391 | 9,697 |
| 11/21 | 9,620.00 | 9,713.00 | 9,715.00 | 9,588.00 | 554 | 3,714 | 596 | 3,962 | 1,766 | 1,155 | 2,229 | 9,712 |
| 11/20 | 9,730.00 | 9,693.00 | 9,774.00 | 9,668.00 | 466 | 2,104 | 353 | 2,094 | 761 | 415 | 1,801 | 9,693 |
| 11/19 | 9,771.00 | 9,784.00 | 9,802.00 | 9,745.00 | 330 | 2,072 | 335 | 1,589 | 642 | 398 | 1,632 | 9,784 |
| 11/16 | 9,843.00 | 9,752.00 | 9,850.00 | 9,728.00 | 383 | 1,445 | 377 | 1,077 | 612 | 370 | 1,367 | 9,752 |
| 11/15 | 9,755.00 | 9,786.00 | 9,791.00 | 9,671.00 | 329 | 1,195 | 338 | 1,331 | 585 | 316 | 1,294 | 9,785 |
| 11/14 | 9,742.00 | 9,725.00 | 9,756.00 | 9,698.00 | 219 | 828 | 240 | 2,022 | 380 | 237 | 1,270 | 9,725 |
| 11/13 | 9,568.00 | 9,690.00 | 9,720.00 | 9,500.00 | 338 | 1,506 | 365 | 1,972 | 753 | 447 | 1,441 | 9,690 |
| 11/12 | 9,716.00 | 9,780.00 | 9,827.00 | 9,715.00 | 231 | 1,603 | 219 | 1,560 | 446 | 303 | 1,327 | 9,780 |
| 11/09 | 9,855.00 | 9,761.00 | 9,857.00 | 9,725.00 | 190 | 1,180 | 162 | 1,352 | 328 | 190 | 1,266 | 9,761 |
| 11/08 | 9,956.00 | 9,890.00 | 9,965.00 | 9,878.00 | 242 | 1,443 | 249 | 1,321 | 493 | 288 | 1,225 | 9,890 |
| 11/07 | 9,752.00 | 9,815.00 | 9,855.00 | 9,750.00 | 206 | 1,175 | 219 | 1,141 | 391 | 241 | 1,151 | 9,815 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 11,567.00 | 430.00 | 3.86 | 02:29 |
| 連續月紐約白金 | 947.10 | 24.70 | 2.68 | 05:05 |
| 連續月紐約柳橙汁 | 499.05 | 6.95 | 1.41 | 02:59 |
| 連續月紐約輕原油 | 74.01 | 0.88 | 1.20 | 05:05 |
| 連續月紐約高級銅 | 4.07 | 0.05 | 1.13 | 05:05 |
| 連續月紐約白銀 | 30.10 | 0.20 | 0.65 | 05:05 |
| 連續月芝加哥活牛 | 194.03 | 0.43 | 0.22 | 03:04 |
| 連續月紐約燃料油 | 2.35 | 0.00 | -0.10 | 05:05 |
| 連續月紐約11號精糖 | 19.65 | -0.08 | -0.41 | 02:16 |
| 連續月芝加哥瘦肉豬 | 80.80 | -0.35 | -0.43 | 04:30 |
| 連續月紐約黃金 | 2,651.70 | -17.30 | -0.65 | 05:05 |
| 連續月紐約棉花 | 67.66 | -0.91 | -1.33 | 03:36 |
| 連續月芝加哥玉米 | 451.00 | -8.50 | -1.85 | 04:55 |
| 連續月芝加哥黃豆 | 991.75 | -20.25 | -2.00 | 05:03 |
| 連續月紐約咖啡豆 | 320.00 | -6.85 | -2.10 | 02:47 |
| 連續月芝加哥小麥 | 528.50 | -17.25 | -3.16 | 04:32 |
| 連續月紐約天然氣 | 3.35 | -0.31 | -8.36 | 05:05 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 5131.35 | 109.85 | 2.19 | 01:26 |
| 南韓綜合指數 | 2441.92 | 42.98 | 1.79 | 17:05 |
| NASDAQ指數 | 19621.68 | 340.89 | 1.77 | 06:19 |
| S&P 500指數 | 5942.47 | 73.92 | 1.26 | 05:50 |
| 羅素2000指數 | 2254.19 | 24.03 | 1.08 | 01:26 |
| 道瓊指數 | 42732.13 | 339.86 | 0.8 | 05:50 |
| 香港恆生指數 | 19760.27 | 136.95 | 0.7 | 16:08 |
| 加拿大S&P TSX指數 | 25073.54 | 175.51 | 0.7 | 05:51 |
| 澳洲ASX普通股指數 | 8511.9 | 46.9 | 0.55 | 13:46 |
| 台股加權 | 22908.3 | 76.24 | 0.33 | 16:12 |
| 新加坡海峽指數 | 3801.83 | 1.02 | 0.03 | 17:20 |
| 紐西蘭NZSE50指數 | 13067.83 | -42.91 | -0.33 | 12:54 |
| 英國FTSE100指數 | 8223.98 | -36.11 | -0.44 | 00:35 |
| 德國Xetra DAX指數 | 19906.08 | -118.58 | -0.59 | 05:21 |
| 日經225指數 | 39894.54 | -386.62 | -0.96 | 14:45 |
| 法國CAC40指數 | 7282.22 | -111.54 | -1.51 | 01:00 |