| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10/18 | 7,426.00 | 7,407.00 | 7,430.00 | 7,406.00 | 108 | 294 | 97 | 287 | 43 | 24 | 1,197 | 7,407 |
| 10/17 | 7,459.00 | 7,391.00 | 7,465.00 | 7,391.00 | 124 | 359 | 152 | 333 | 252 | 145 | 1,183 | 7,391 |
| 10/16 | 7,411.00 | 7,410.00 | 7,411.00 | 7,389.00 | 86 | 300 | 113 | 338 | 99 | 51 | 1,161 | 7,410 |
| 10/15 | 7,350.00 | 7,380.00 | 7,386.00 | 7,350.00 | 84 | 233 | 103 | 301 | 84 | 43 | 1,158 | 7,380 |
| 10/12 | 7,407.00 | 7,373.00 | 7,418.00 | 7,348.00 | 108 | 214 | 117 | 300 | 121 | 65 | 1,151 | 7,373 |
| 10/11 | 7,478.00 | 7,402.00 | 7,478.00 | 7,402.00 | 127 | 281 | 112 | 316 | 125 | 73 | 1,143 | 7,402 |
| 10/09 | 7,600.00 | 7,560.00 | 7,603.00 | 7,560.00 | 99 | 258 | 96 | 234 | 40 | 24 | 1,119 | 7,560 |
| 10/08 | 7,644.00 | 7,589.00 | 7,644.00 | 7,575.00 | 117 | 249 | 110 | 249 | 103 | 54 | 1,116 | 7,589 |
| 10/05 | 7,663.00 | 7,662.00 | 7,688.00 | 7,646.00 | 93 | 224 | 107 | 223 | 53 | 30 | 1,107 | 7,662 |
| 10/04 | 7,635.00 | 7,656.00 | 7,671.00 | 7,599.00 | 110 | 234 | 105 | 228 | 71 | 36 | 1,103 | 7,664 |
| 10/03 | 7,687.00 | 7,659.00 | 7,687.00 | 7,645.00 | 83 | 306 | 86 | 333 | 32 | 115 | 1,102 | 7,659 |
| 10/02 | 7,677.00 | 7,683.00 | 7,699.00 | 7,653.00 | 86 | 216 | 119 | 253 | 73 | 39 | 1,098 | 7,683 |
| 10/01 | 7,642.00 | 7,639.00 | 7,642.00 | 7,629.00 | 91 | 275 | 103 | 266 | 21 | 11 | 1,100 | 7,639 |
| 09/28 | 7,669.00 | 7,676.00 | 7,698.00 | 7,632.00 | 95 | 255 | 117 | 261 | 59 | 38 | 1,104 | 7,676 |
| 09/27 | 7,641.00 | 7,682.00 | 7,682.00 | 7,637.00 | 86 | 232 | 93 | 239 | 41 | 21 | 1,099 | 7,682 |
| 09/26 | 7,653.00 | 7,645.00 | 7,669.00 | 7,624.00 | 85 | 165 | 78 | 169 | 47 | 25 | 1,098 | 7,645 |
| 09/25 | 7,732.00 | 7,701.00 | 7,750.00 | 7,697.00 | 82 | 142 | 97 | 175 | 85 | 44 | 1,111 | 7,701 |
| 09/24 | 7,686.00 | 7,722.00 | 7,746.00 | 7,642.00 | 71 | 188 | 75 | 148 | 110 | 59 | 1,111 | 7,722 |
| 09/21 | 7,717.00 | 7,711.00 | 7,730.00 | 7,700.00 | 101 | 278 | 102 | 258 | 72 | 37 | 1,118 | 7,711 |
| 09/20 | 7,735.00 | 7,702.00 | 7,735.00 | 7,669.00 | 138 | 314 | 114 | 267 | 81 | 44 | 1,105 | 7,702 |
| 09/19 | 7,708.00 | 7,735.00 | 7,744.00 | 7,689.00 | 111 | 218 | 117 | 247 | 111 | 59 | 1,099 | 7,734 |
| 09/18 | 7,670.00 | 7,694.00 | 7,694.00 | 7,647.00 | 118 | 275 | 90 | 173 | 80 | 43 | 1,096 | 7,694 |
| 09/17 | 7,667.00 | 7,678.00 | 7,685.00 | 7,655.00 | 109 | 336 | 94 | 179 | 54 | 32 | 1,084 | 7,678 |
| 09/14 | 7,609.00 | 7,661.00 | 7,676.00 | 7,602.00 | 148 | 365 | 118 | 301 | 198 | 131 | 1,072 | 7,661 |
| 09/13 | 7,505.00 | 7,496.00 | 7,521.00 | 7,495.00 | 93 | 264 | 99 | 215 | 28 | 14 | 1,025 | 7,496 |
| 09/12 | 7,428.00 | 7,505.00 | 7,505.00 | 7,428.00 | 132 | 291 | 113 | 271 | 105 | 56 | 1,021 | 7,505 |
| 09/11 | 7,395.00 | 7,383.00 | 7,410.00 | 7,383.00 | 61 | 171 | 76 | 182 | 22 | 11 | 1,029 | 7,383 |
| 09/10 | 7,344.00 | 7,382.00 | 7,389.00 | 7,344.00 | 86 | 206 | 102 | 268 | 56 | 34 | 1,028 | 7,382 |
| 09/07 | 7,400.00 | 7,348.00 | 7,401.00 | 7,341.00 | 88 | 245 | 81 | 253 | 62 | 31 | 1,027 | 7,348 |
| 09/06 | 7,260.00 | 7,260.00 | 7,288.00 | 7,220.00 | 123 | 259 | 99 | 255 | 90 | 47 | 1,019 | 7,260 |
| 09/05 | 7,330.00 | 7,275.00 | 7,341.00 | 7,275.00 | 94 | 248 | 82 | 205 | 72 | 37 | 1,013 | 7,276 |
| 09/04 | 7,386.00 | 7,374.00 | 7,388.00 | 7,360.00 | 80 | 276 | 98 | 284 | 34 | 20 | 1,013 | 7,374 |
| 09/03 | 7,290.00 | 7,370.00 | 7,390.00 | 7,290.00 | 92 | 301 | 109 | 255 | 88 | 46 | 1,016 | 7,370 |
| 08/31 | 7,302.00 | 7,316.00 | 7,345.00 | 7,296.00 | 93 | 251 | 105 | 253 | 54 | 27 | 1,020 | 7,316 |
| 08/30 | 7,280.00 | 7,302.00 | 7,308.00 | 7,280.00 | 85 | 249 | 93 | 221 | 46 | 28 | 1,017 | 7,302 |
| 08/29 | 7,332.00 | 7,333.00 | 7,339.00 | 7,318.00 | 78 | 202 | 86 | 196 | 30 | 15 | 1,014 | 7,333 |
| 08/28 | 7,388.00 | 7,330.00 | 7,388.00 | 7,306.00 | 100 | 254 | 98 | 216 | 67 | 37 | 1,019 | 7,330 |
| 08/27 | 7,448.00 | 7,384.00 | 7,473.00 | 7,384.00 | 103 | 254 | 96 | 227 | 89 | 48 | 1,015 | 7,384 |
| 08/24 | 7,375.00 | 7,410.00 | 7,410.00 | 7,375.00 | 88 | 225 | 89 | 241 | 38 | 19 | 994 | 7,410 |
| 08/23 | 7,405.00 | 7,431.00 | 7,455.00 | 7,404.00 | 75 | 197 | 82 | 173 | 47 | 26 | 1,005 | 7,431 |
| 08/22 | 7,428.00 | 7,421.00 | 7,428.00 | 7,384.00 | 89 | 213 | 93 | 200 | 56 | 30 | 1,013 | 7,421 |
| 08/21 | 7,388.00 | 7,441.00 | 7,470.00 | 7,387.00 | 140 | 312 | 112 | 227 | 120 | 60 | 1,011 | 7,441 |
| 08/20 | 7,386.00 | 7,368.00 | 7,392.00 | 7,328.00 | 80 | 254 | 80 | 237 | 41 | 22 | 1,012 | 7,368 |
| 08/17 | 7,430.00 | 7,398.00 | 7,430.00 | 7,398.00 | 73 | 196 | 87 | 216 | 57 | 30 | 1,010 | 7,398 |
| 08/16 | 7,410.00 | 7,420.00 | 7,438.00 | 7,373.00 | 90 | 259 | 85 | 202 | 80 | 40 | 1,011 | 7,420 |
| 08/15 | 7,402.00 | 7,360.00 | 7,405.00 | 7,360.00 | 74 | 289 | 80 | 191 | 67 | 43 | 1,014 | 7,360 |
| 08/14 | 7,373.00 | 7,407.00 | 7,432.00 | 7,358.00 | 156 | 472 | 122 | 412 | 218 | 151 | 1,019 | 7,404 |
| 08/13 | 7,316.00 | 7,349.00 | 7,349.00 | 7,310.00 | 114 | 339 | 114 | 312 | 118 | 66 | 887 | 7,349 |
| 08/10 | 7,310.00 | 7,312.00 | 7,324.00 | 7,299.00 | 105 | 258 | 96 | 253 | 92 | 48 | 790 | 7,312 |
| 08/09 | 7,200.00 | 7,308.00 | 7,308.00 | 7,200.00 | 143 | 294 | 137 | 289 | 203 | 107 | 783 | 7,307 |
| 08/08 | 7,188.00 | 7,173.00 | 7,205.00 | 7,160.00 | 99 | 247 | 114 | 242 | 135 | 69 | 774 | 7,174 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約高級銅 | 4.87 | 0.10 | 2.15 | 07:29 |
| 連續月紐約白金 | 996.00 | 16.40 | 1.67 | 07:29 |
| 連續月紐約白銀 | 33.52 | 0.37 | 1.13 | 07:29 |
| 連續月紐約11號精糖 | 18.87 | 0.20 | 1.07 | 07:29 |
| 連續月紐約輕原油 | 66.94 | 0.69 | 1.04 | 07:29 |
| 連續月紐約棉花 | 66.66 | 0.66 | 1.00 | 07:29 |
| 連續月紐約燃料油 | 2.21 | 0.02 | 0.77 | 07:29 |
| 連續月紐約可可豆 | 8,366.00 | 64.00 | 0.77 | 07:29 |
| 連續月紐約黃金 | 2,919.00 | -1.90 | -0.07 | 07:29 |
| 連續月芝加哥活牛 | 199.45 | -1.13 | -0.56 | 02:04 |
| 連續月芝加哥小麥 | 552.75 | -4.00 | -0.72 | 07:29 |
| 連續月芝加哥黃豆 | 1,003.50 | -7.75 | -0.77 | 07:29 |
| 連續月紐約柳橙汁 | 278.95 | -4.45 | -1.57 | 08:00 |
| 連續月芝加哥玉米 | 462.75 | -7.50 | -1.59 | 07:29 |
| 連續月紐約咖啡豆 | 386.40 | -7.35 | -1.87 | 07:28 |
| 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 | 4.32 | -0.13 | -2.96 | 07:29 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 德國Xetra DAX指數 | 22760 | 431.23 | 1.93 | 19:25 |
| 法國CAC40指數 | 8059.2 | 117.29 | 1.48 | 19:25 |
| 南韓綜合指數 | 2574.82 | 37.22 | 1.47 | 17:05 |
| 台股加權 | 22278.36 | 207.27 | 0.94 | 16:09 |
| 英國FTSE100指數 | 8549.34 | 53.35 | 0.63 | 19:25 |
| 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 |