| 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 | 9,183.00 | 9,222.00 | 9,222.00 | 9,177.00 | 145 | 717 | 171 | 718 | 267 | 164 | 2,502 | 9,222 |
| 12/25 | 9,166.00 | 9,177.00 | 9,190.00 | 9,160.00 | 115 | 669 | 132 | 686 | 141 | 88 | 2,495 | 9,177 |
| 12/24 | 9,105.00 | 9,173.00 | 9,176.00 | 9,105.00 | 145 | 726 | 239 | 877 | 343 | 207 | 2,534 | 9,171 |
| 12/23 | 9,122.00 | 9,110.00 | 9,131.00 | 9,096.00 | 154 | 746 | 187 | 778 | 206 | 136 | 2,523 | 9,110 |
| 12/22 | 9,023.00 | 9,086.00 | 9,093.00 | 9,020.00 | 181 | 867 | 181 | 754 | 345 | 229 | 2,491 | 9,086 |
| 12/19 | 8,952.00 | 9,012.00 | 9,030.00 | 8,952.00 | 271 | 1,032 | 370 | 1,063 | 723 | 450 | 2,520 | 9,013 |
| 12/18 | 8,890.00 | 8,855.00 | 8,920.00 | 8,854.00 | 180 | 827 | 207 | 899 | 306 | 195 | 2,598 | 8,855 |
| 12/17 | 8,963.00 | 8,856.00 | 8,979.00 | 8,847.00 | 407 | 1,127 | 368 | 1,308 | 1,016 | 598 | 2,578 | 8,854 |
| 12/16 | 8,980.00 | 8,975.00 | 9,040.00 | 8,961.00 | 296 | 877 | 254 | 838 | 508 | 295 | 2,485 | 8,975 |
| 12/15 | 8,950.00 | 9,035.00 | 9,035.00 | 8,925.00 | 329 | 1,214 | 266 | 838 | 633 | 431 | 2,495 | 9,035 |
| 12/12 | 9,025.00 | 9,004.00 | 9,060.00 | 9,001.00 | 322 | 1,161 | 247 | 775 | 526 | 370 | 2,405 | 9,003 |
| 12/11 | 8,981.00 | 9,004.00 | 9,038.00 | 8,953.00 | 350 | 842 | 262 | 860 | 541 | 354 | 2,587 | 9,004 |
| 12/10 | 9,092.00 | 9,039.00 | 9,125.00 | 9,000.00 | 300 | 827 | 226 | 763 | 584 | 378 | 2,543 | 9,040 |
| 12/09 | 9,140.00 | 9,125.00 | 9,160.00 | 9,120.00 | 132 | 528 | 130 | 450 | 233 | 160 | 2,555 | 9,125 |
| 12/08 | 9,250.00 | 9,178.00 | 9,250.00 | 9,160.00 | 158 | 524 | 147 | 476 | 253 | 152 | 2,540 | 9,178 |
| 12/05 | 9,200.00 | 9,201.00 | 9,220.00 | 9,175.00 | 155 | 537 | 140 | 525 | 199 | 132 | 2,537 | 9,201 |
| 12/04 | 9,219.00 | 9,210.00 | 9,250.00 | 9,200.00 | 125 | 525 | 144 | 507 | 238 | 144 | 2,536 | 9,210 |
| 12/03 | 9,050.00 | 9,200.00 | 9,200.00 | 9,030.00 | 182 | 837 | 229 | 661 | 472 | 312 | 2,484 | 9,198 |
| 12/02 | 9,072.00 | 9,018.00 | 9,080.00 | 8,990.00 | 232 | 702 | 174 | 580 | 330 | 201 | 2,410 | 9,018 |
| 12/01 | 9,032.00 | 9,105.00 | 9,162.00 | 8,983.00 | 240 | 613 | 199 | 610 | 401 | 237 | 2,392 | 9,105 |
| 11/28 | 9,188.00 | 9,167.00 | 9,192.00 | 9,165.00 | 88 | 337 | 113 | 368 | 99 | 55 | 2,421 | 9,167 |
| 11/27 | 9,140.00 | 9,163.00 | 9,219.00 | 9,140.00 | 180 | 591 | 200 | 518 | 370 | 212 | 2,423 | 9,164 |
| 11/26 | 9,109.00 | 9,108.00 | 9,120.00 | 9,090.00 | 98 | 366 | 121 | 406 | 137 | 84 | 2,389 | 9,108 |
| 11/25 | 9,090.00 | 9,093.00 | 9,135.00 | 9,060.00 | 154 | 479 | 164 | 454 | 247 | 142 | 2,401 | 9,093 |
| 11/24 | 9,110.00 | 9,119.00 | 9,150.00 | 9,100.00 | 130 | 512 | 154 | 466 | 231 | 146 | 2,412 | 9,118 |
| 11/21 | 9,100.00 | 9,085.00 | 9,110.00 | 9,072.00 | 178 | 571 | 149 | 535 | 197 | 117 | 2,383 | 9,085 |
| 11/20 | 9,000.00 | 9,078.00 | 9,088.00 | 9,000.00 | 179 | 705 | 191 | 520 | 313 | 183 | 2,387 | 9,078 |
| 11/19 | 8,889.00 | 8,973.00 | 8,980.00 | 8,875.00 | 179 | 989 | 284 | 1,010 | 584 | 374 | 2,313 | 8,972 |
| 11/18 | 8,920.00 | 8,860.00 | 8,932.00 | 8,837.00 | 217 | 1,080 | 256 | 1,069 | 431 | 293 | 1,916 | 8,860 |
| 11/17 | 8,950.00 | 8,873.00 | 9,012.00 | 8,850.00 | 232 | 668 | 216 | 656 | 332 | 200 | 1,556 | 8,873 |
| 11/14 | 8,947.00 | 8,938.00 | 8,970.00 | 8,920.00 | 136 | 450 | 164 | 440 | 145 | 85 | 1,557 | 8,938 |
| 11/13 | 8,902.00 | 8,934.00 | 8,946.00 | 8,890.00 | 137 | 344 | 162 | 385 | 169 | 95 | 1,544 | 8,934 |
| 11/12 | 9,014.00 | 8,890.00 | 9,014.00 | 8,888.00 | 197 | 492 | 184 | 574 | 340 | 197 | 1,546 | 8,889 |
| 11/11 | 9,073.00 | 9,042.00 | 9,082.00 | 9,032.00 | 154 | 533 | 147 | 516 | 184 | 115 | 1,553 | 9,042 |
| 11/10 | 8,940.00 | 9,052.00 | 9,066.00 | 8,940.00 | 233 | 647 | 263 | 529 | 389 | 221 | 1,568 | 9,052 |
| 11/07 | 8,901.00 | 8,920.00 | 8,920.00 | 8,847.00 | 176 | 494 | 175 | 490 | 268 | 162 | 1,585 | 8,920 |
| 11/06 | 8,973.00 | 8,888.00 | 8,975.00 | 8,877.00 | 165 | 502 | 188 | 505 | 249 | 142 | 1,557 | 8,888 |
| 11/05 | 8,995.00 | 8,967.00 | 9,005.00 | 8,940.00 | 178 | 571 | 136 | 382 | 155 | 86 | 1,573 | 8,967 |
| 11/04 | 8,960.00 | 8,964.00 | 9,022.00 | 8,950.00 | 159 | 533 | 145 | 430 | 248 | 134 | 1,579 | 8,964 |
| 11/03 | 8,950.00 | 8,960.00 | 8,993.00 | 8,915.00 | 153 | 584 | 141 | 449 | 196 | 120 | 1,570 | 8,960 |
| 10/31 | 8,873.00 | 8,942.00 | 8,944.00 | 8,845.00 | 147 | 477 | 179 | 482 | 268 | 144 | 1,576 | 8,942 |
| 10/30 | 8,844.00 | 8,850.00 | 8,858.00 | 8,809.00 | 127 | 467 | 122 | 423 | 109 | 59 | 1,534 | 8,850 |
| 10/29 | 8,800.00 | 8,849.00 | 8,872.00 | 8,791.00 | 155 | 590 | 204 | 510 | 249 | 134 | 1,530 | 8,849 |
| 10/28 | 8,630.00 | 8,760.00 | 8,770.00 | 8,630.00 | 171 | 596 | 181 | 491 | 320 | 201 | 1,553 | 8,760 |
| 10/27 | 8,630.00 | 8,610.00 | 8,644.00 | 8,578.00 | 144 | 508 | 159 | 382 | 190 | 102 | 1,616 | 8,610 |
| 10/24 | 8,711.00 | 8,600.00 | 8,711.00 | 8,578.00 | 149 | 399 | 203 | 530 | 225 | 118 | 1,568 | 8,600 |
| 10/23 | 8,686.00 | 8,690.00 | 8,702.00 | 8,672.00 | 131 | 535 | 148 | 422 | 166 | 134 | 1,561 | 8,690 |
| 10/22 | 8,699.00 | 8,707.00 | 8,720.00 | 8,679.00 | 185 | 674 | 172 | 548 | 268 | 190 | 1,458 | 8,707 |
| 10/21 | 8,620.00 | 8,595.00 | 8,620.00 | 8,580.00 | 115 | 361 | 104 | 441 | 82 | 47 | 1,461 | 8,595 |
| 10/20 | 8,550.00 | 8,620.00 | 8,639.00 | 8,548.00 | 178 | 608 | 208 | 533 | 351 | 219 | 1,446 | 8,620 |
| 10/17 | 8,625.00 | 8,460.00 | 8,625.00 | 8,456.00 | 231 | 961 | 289 | 943 | 443 | 269 | 1,359 | 8,457 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約咖啡豆 | 326.00 | 17.15 | 5.55 | 07:49 |
| 連續月芝加哥活牛 | 188.00 | 1.10 | 0.59 | 04:54 |
| 連續月芝加哥黃豆 | 989.25 | 5.75 | 0.58 | 07:57 |
| 連續月紐約11號精糖 | 21.69 | 0.12 | 0.56 | 07:49 |
| 連續月紐約高級銅 | 4.09 | 0.02 | 0.55 | 11:11 |
| 連續月紐約棉花 | 71.75 | 0.07 | 0.10 | 03:19 |
| 連續月紐約白金 | 931.60 | -0.20 | -0.02 | 11:12 |
| 連續月紐約燃料油 | 2.20 | 0.00 | -0.06 | 11:11 |
| 連續月紐約輕原油 | 68.67 | -0.05 | -0.07 | 11:11 |
| 連續月紐約天然氣 | 3.20 | -0.01 | -0.28 | 11:12 |
| 連續月芝加哥瘦肉豬 | 87.88 | -0.40 | -0.45 | 05:49 |
| 連續月紐約黃金 | 2,626.10 | -13.80 | -0.52 | 11:11 |
| 連續月紐約白銀 | 29.88 | -0.23 | -0.77 | 11:12 |
| 連續月芝加哥小麥 | 535.00 | -4.50 | -0.83 | 03:30 |
| 連續月紐約可可豆 | 9,134.00 | -102.00 | -1.10 | 07:49 |
| 連續月芝加哥玉米 | 415.00 | -5.00 | -1.19 | 04:46 |
| 連續月紐約柳橙汁 | 513.00 | -9.05 | -1.73 | 07:49 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 澳洲ASX普通股指數 | 8724.9 | 65.3 | 0.75 | 11:10 |
| 日經225指數 | 38295.13 | 160.16 | 0.42 | 10:35 |
| 加拿大S&P TSX指數 | 25488.3 | 83.16 | 0.33 | 05:40 |
| 新加坡海峽指數 | 3719.21 | 11.12 | 0.3 | 11:20 |
| 羅素2000指數 | 2426.19 | 1.88 | 0.08 | 05:30 |
| 南韓綜合指數 | 2503.93 | 0.87 | 0.03 | 11:30 |
| 英國FTSE100指數 | 8274.75 | 0 | 0 | 06:55 |
| 德國Xetra DAX指數 | 19261.75 | 0 | 0 | 06:31 |
| 台股加權 | 22269.1 | -65.68 | -0.29 | 11:10 |
| 道瓊指數 | 44722.06 | -138.25 | -0.31 | 05:46 |
| S&P 500指數 | 5998.74 | -22.89 | -0.38 | 05:46 |
| NASDAQ指數 | 19060.48 | -115.1 | -0.6 | 06:24 |
| 法國CAC40指數 | 7143.03 | -51.48 | -0.72 | 01:00 |
| 紐西蘭NZSE50指數 | 13117.91 | -95.01 | -0.72 | 11:10 |
| 香港恆生指數 | 19354.3 | -248.83 | -1.27 | 11:15 |
| 費城半導體指數 | 4853.01 | -74.55 | -1.51 | 06:30 |