| 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 | 7,628.00 | 7,604.00 | 7,648.00 | 7,600.00 | 121 | 512 | 120 | 413 | 152 | 87 | 1,914 | 7,606 |
| 12/25 | 7,515.00 | 7,642.00 | 7,661.00 | 7,515.00 | 164 | 573 | 221 | 505 | 264 | 151 | 1,887 | 7,643 |
| 12/24 | 7,485.00 | 7,492.00 | 7,530.00 | 7,473.00 | 124 | 427 | 105 | 325 | 81 | 44 | 1,911 | 7,492 |
| 12/22 | 7,476.00 | 7,500.00 | 7,520.00 | 7,476.00 | 122 | 470 | 111 | 345 | 79 | 42 | 1,912 | 7,501 |
| 12/21 | 7,546.00 | 7,469.00 | 7,550.00 | 7,446.00 | 226 | 721 | 216 | 809 | 309 | 188 | 1,917 | 7,469 |
| 12/20 | 7,605.00 | 7,534.00 | 7,605.00 | 7,534.00 | 206 | 551 | 159 | 461 | 269 | 151 | 1,930 | 7,534 |
| 12/19 | 7,685.00 | 7,634.00 | 7,685.00 | 7,630.00 | 205 | 524 | 190 | 396 | 326 | 210 | 1,928 | 7,636 |
| 12/18 | 7,649.00 | 7,621.00 | 7,649.00 | 7,594.00 | 219 | 749 | 204 | 636 | 324 | 231 | 1,861 | 7,621 |
| 12/17 | 7,650.00 | 7,609.00 | 7,660.00 | 7,582.00 | 214 | 808 | 189 | 570 | 295 | 168 | 1,724 | 7,609 |
| 12/14 | 7,690.00 | 7,663.00 | 7,700.00 | 7,659.00 | 183 | 640 | 108 | 416 | 153 | 90 | 1,507 | 7,663 |
| 12/13 | 7,678.00 | 7,733.00 | 7,733.00 | 7,670.00 | 158 | 592 | 167 | 495 | 238 | 138 | 1,497 | 7,733 |
| 12/12 | 7,627.00 | 7,655.00 | 7,678.00 | 7,617.00 | 127 | 569 | 155 | 586 | 184 | 111 | 1,471 | 7,655 |
| 12/11 | 7,610.00 | 7,590.00 | 7,610.00 | 7,545.00 | 142 | 655 | 142 | 481 | 136 | 82 | 1,450 | 7,590 |
| 12/10 | 7,630.00 | 7,580.00 | 7,633.00 | 7,558.00 | 162 | 719 | 144 | 484 | 151 | 91 | 1,433 | 7,580 |
| 12/07 | 7,620.00 | 7,615.00 | 7,639.00 | 7,603.00 | 100 | 573 | 159 | 534 | 160 | 109 | 1,429 | 7,615 |
| 12/06 | 7,650.00 | 7,596.00 | 7,650.00 | 7,588.00 | 158 | 655 | 150 | 441 | 189 | 112 | 1,461 | 7,596 |
| 12/05 | 7,544.00 | 7,607.00 | 7,630.00 | 7,537.00 | 172 | 781 | 172 | 568 | 248 | 157 | 1,456 | 7,607 |
| 12/04 | 7,516.00 | 7,550.00 | 7,552.00 | 7,505.00 | 147 | 692 | 138 | 538 | 131 | 88 | 1,415 | 7,550 |
| 12/03 | 7,550.00 | 7,546.00 | 7,599.00 | 7,515.00 | 150 | 559 | 142 | 465 | 188 | 106 | 1,476 | 7,546 |
| 11/30 | 7,468.00 | 7,549.00 | 7,555.00 | 7,468.00 | 186 | 615 | 163 | 622 | 298 | 210 | 1,497 | 7,549 |
| 11/29 | 7,420.00 | 7,468.00 | 7,486.00 | 7,418.00 | 143 | 518 | 148 | 421 | 226 | 134 | 1,442 | 7,468 |
| 11/28 | 7,360.00 | 7,382.00 | 7,388.00 | 7,348.00 | 101 | 509 | 102 | 444 | 98 | 55 | 1,452 | 7,382 |
| 11/27 | 7,376.00 | 7,376.00 | 7,385.00 | 7,336.00 | 125 | 538 | 143 | 454 | 165 | 99 | 1,458 | 7,375 |
| 11/26 | 7,314.00 | 7,340.00 | 7,364.00 | 7,314.00 | 180 | 645 | 167 | 468 | 201 | 123 | 1,434 | 7,340 |
| 11/23 | 7,077.00 | 7,271.00 | 7,278.00 | 7,077.00 | 204 | 706 | 246 | 513 | 317 | 173 | 1,466 | 7,273 |
| 11/22 | 7,037.00 | 7,046.00 | 7,065.00 | 7,037.00 | 180 | 1,192 | 168 | 851 | 146 | 79 | 1,464 | 7,045 |
| 11/21 | 7,098.00 | 6,999.00 | 7,098.00 | 6,987.00 | 226 | 527 | 151 | 513 | 412 | 244 | 1,448 | 7,003 |
| 11/20 | 7,095.00 | 7,085.00 | 7,105.00 | 7,062.00 | 122 | 387 | 147 | 515 | 146 | 85 | 1,377 | 7,082 |
| 11/19 | 7,081.00 | 7,054.00 | 7,097.00 | 7,054.00 | 100 | 295 | 146 | 545 | 105 | 54 | 1,326 | 7,054 |
| 11/16 | 7,030.00 | 7,048.00 | 7,108.00 | 7,020.00 | 167 | 435 | 160 | 458 | 191 | 107 | 1,308 | 7,046 |
| 11/15 | 7,040.00 | 7,051.00 | 7,089.00 | 6,977.00 | 143 | 448 | 204 | 726 | 287 | 189 | 1,324 | 7,051 |
| 11/14 | 7,037.00 | 7,067.00 | 7,084.00 | 7,026.00 | 117 | 385 | 127 | 619 | 122 | 72 | 1,348 | 7,067 |
| 11/13 | 7,179.00 | 7,037.00 | 7,179.00 | 7,036.00 | 137 | 531 | 114 | 508 | 203 | 120 | 1,326 | 7,037 |
| 11/12 | 7,211.00 | 7,187.00 | 7,244.00 | 7,183.00 | 89 | 278 | 90 | 429 | 107 | 62 | 1,322 | 7,187 |
| 11/09 | 7,088.00 | 7,236.00 | 7,247.00 | 7,084.00 | 150 | 688 | 148 | 652 | 223 | 144 | 1,320 | 7,235 |
| 11/08 | 7,130.00 | 7,150.00 | 7,160.00 | 7,114.00 | 118 | 472 | 119 | 493 | 157 | 100 | 1,302 | 7,149 |
| 11/07 | 7,195.00 | 7,209.00 | 7,240.00 | 7,147.00 | 182 | 528 | 170 | 522 | 243 | 131 | 1,311 | 7,209 |
| 11/06 | 7,132.00 | 7,210.00 | 7,210.00 | 7,118.00 | 123 | 386 | 110 | 424 | 132 | 76 | 1,305 | 7,210 |
| 11/05 | 7,143.00 | 7,130.00 | 7,164.00 | 7,098.00 | 184 | 517 | 121 | 424 | 174 | 103 | 1,290 | 7,130 |
| 11/02 | 7,165.00 | 7,152.00 | 7,165.00 | 7,137.00 | 105 | 313 | 147 | 441 | 120 | 65 | 1,297 | 7,152 |
| 11/01 | 7,052.00 | 7,121.00 | 7,139.00 | 6,986.00 | 200 | 495 | 271 | 698 | 366 | 219 | 1,283 | 7,123 |
| 10/31 | 7,150.00 | 7,094.00 | 7,160.00 | 7,080.00 | 138 | 395 | 159 | 499 | 185 | 107 | 1,276 | 7,093 |
| 10/30 | 7,118.00 | 7,116.00 | 7,165.00 | 7,101.00 | 127 | 390 | 175 | 490 | 188 | 103 | 1,266 | 7,116 |
| 10/29 | 7,062.00 | 7,070.00 | 7,100.00 | 7,048.00 | 170 | 480 | 171 | 508 | 206 | 124 | 1,241 | 7,070 |
| 10/26 | 7,185.00 | 7,048.00 | 7,228.00 | 7,046.00 | 219 | 492 | 189 | 522 | 300 | 184 | 1,237 | 7,049 |
| 10/25 | 7,252.00 | 7,210.00 | 7,266.00 | 7,207.00 | 112 | 313 | 107 | 384 | 83 | 47 | 1,214 | 7,210 |
| 10/24 | 7,193.00 | 7,261.00 | 7,298.00 | 7,185.00 | 150 | 382 | 167 | 462 | 203 | 108 | 1,204 | 7,261 |
| 10/23 | 7,314.00 | 7,255.00 | 7,314.00 | 7,255.00 | 117 | 354 | 139 | 429 | 111 | 64 | 1,193 | 7,255 |
| 10/22 | 7,270.00 | 7,305.00 | 7,310.00 | 7,247.00 | 137 | 363 | 149 | 354 | 152 | 94 | 1,203 | 7,305 |
| 10/19 | 7,420.00 | 7,345.00 | 7,420.00 | 7,345.00 | 108 | 231 | 114 | 269 | 87 | 48 | 1,194 | 7,345 |
| 10/18 | 7,426.00 | 7,407.00 | 7,430.00 | 7,406.00 | 108 | 294 | 97 | 287 | 43 | 24 | 1,197 | 7,407 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約高級銅 | 4.86 | 0.09 | 1.97 | 07:14 |
| 連續月紐約白金 | 994.40 | 14.80 | 1.51 | 07:14 |
| 連續月紐約11號精糖 | 18.88 | 0.21 | 1.12 | 07:14 |
| 連續月紐約白銀 | 33.50 | 0.35 | 1.06 | 07:14 |
| 連續月紐約輕原油 | 66.88 | 0.63 | 0.95 | 07:14 |
| 連續月紐約燃料油 | 2.21 | 0.02 | 0.75 | 07:14 |
| 連續月紐約棉花 | 66.43 | 0.43 | 0.65 | 07:14 |
| 連續月紐約可可豆 | 8,351.00 | 49.00 | 0.59 | 07:14 |
| 連續月紐約黃金 | 2,921.00 | 0.10 | 0.00 | 07:14 |
| 連續月芝加哥活牛 | 199.45 | -1.13 | -0.56 | 02:04 |
| 連續月芝加哥小麥 | 552.50 | -4.25 | -0.76 | 07:14 |
| 連續月芝加哥黃豆 | 1,003.00 | -8.25 | -0.82 | 07:14 |
| 連續月芝加哥玉米 | 463.00 | -7.25 | -1.54 | 07:14 |
| 連續月紐約咖啡豆 | 387.55 | -6.20 | -1.57 | 07:14 |
| 連續月紐約柳橙汁 | 278.95 | -4.45 | -1.57 | 08:00 |
| 連續月芝加哥瘦肉豬 | 86.43 | -1.88 | -2.12 | 04:08 |
| 連續月紐約天然氣 | 4.31 | -0.15 | -3.32 | 07:14 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 德國Xetra DAX指數 | 22726.12 | 397.35 | 1.78 | 19:05 |
| 南韓綜合指數 | 2574.82 | 37.22 | 1.47 | 17:05 |
| 法國CAC40指數 | 8046.75 | 104.84 | 1.32 | 19:05 |
| 台股加權 | 22278.36 | 207.27 | 0.94 | 16:09 |
| 英國FTSE100指數 | 8546.77 | 50.78 | 0.6 | 19:05 |
| 新加坡海峽指數 | 3835.87 | 10.04 | 0.26 | 17:20 |
| 羅素2000指數 | 2023.59 | 4.52 | 0.22 | 04:30 |
| 日經225指數 | 36819.09 | 25.98 | 0.07 | 14:45 |
| NASDAQ指數 | 17436.1 | -32.22 | -0.18 | 06:31 |
| 加拿大S&P TSX指數 | 24248.2 | -132.51 | -0.54 | 04:52 |
| 費城半導體指數 | 4374.07 | -31.02 | -0.7 | 06:33 |
| S&P 500指數 | 5572.07 | -42.49 | -0.76 | 04:50 |
| 香港恆生指數 | 23600.31 | -181.83 | -0.76 | 16:08 |
| 道瓊指數 | 41433.48 | -478.23 | -1.14 | 04:50 |
| 澳洲ASX普通股指數 | 8002.6 | -100.8 | -1.24 | 13:47 |
| 紐西蘭NZSE50指數 | 12249.55 | -161.42 | -1.3 | 12:50 |