| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10/17 | 8,625.00 | 8,460.00 | 8,625.00 | 8,456.00 | 231 | 961 | 289 | 943 | 443 | 269 | 1,359 | 8,457 |
| 10/16 | 8,563.00 | 8,586.00 | 8,636.00 | 8,468.00 | 243 | 662 | 322 | 867 | 522 | 305 | 1,005 | 8,586 |
| 10/15 | 8,689.00 | 8,628.00 | 8,715.00 | 8,611.00 | 165 | 371 | 181 | 395 | 408 | 238 | 1,008 | 8,628 |
| 10/14 | 8,683.00 | 8,700.00 | 8,712.00 | 8,660.00 | 172 | 404 | 171 | 430 | 231 | 125 | 981 | 8,700 |
| 10/13 | 8,790.00 | 8,678.00 | 8,790.00 | 8,676.00 | 182 | 521 | 219 | 584 | 334 | 212 | 989 | 8,678 |
| 10/09 | 8,960.00 | 8,951.00 | 9,000.00 | 8,930.00 | 150 | 430 | 137 | 411 | 161 | 92 | 961 | 8,951 |
| 10/08 | 8,948.00 | 8,900.00 | 8,983.00 | 8,900.00 | 117 | 355 | 125 | 413 | 148 | 81 | 942 | 8,900 |
| 10/07 | 9,013.00 | 8,989.00 | 9,013.00 | 8,957.00 | 158 | 439 | 148 | 516 | 167 | 93 | 944 | 8,989 |
| 10/06 | 9,085.00 | 9,063.00 | 9,085.00 | 9,045.00 | 86 | 220 | 77 | 220 | 47 | 24 | 833 | 9,063 |
| 10/03 | 9,005.00 | 9,076.00 | 9,080.00 | 8,981.00 | 129 | 256 | 120 | 266 | 175 | 96 | 832 | 9,076 |
| 10/02 | 8,925.00 | 8,975.00 | 9,000.00 | 8,898.00 | 182 | 345 | 116 | 350 | 249 | 168 | 875 | 8,975 |
| 10/01 | 8,925.00 | 8,970.00 | 9,000.00 | 8,910.00 | 86 | 389 | 129 | 580 | 82 | 45 | 917 | 8,970 |
| 09/30 | 8,945.00 | 8,991.00 | 9,009.00 | 8,869.00 | 121 | 502 | 101 | 465 | 166 | 95 | 873 | 8,983 |
| 09/29 | 8,992.00 | 8,971.00 | 8,992.00 | 8,931.00 | 118 | 411 | 117 | 578 | 121 | 63 | 860 | 8,971 |
| 09/26 | 8,939.00 | 8,979.00 | 9,005.00 | 8,934.00 | 126 | 452 | 200 | 633 | 286 | 199 | 874 | 8,979 |
| 09/25 | 9,150.00 | 9,021.00 | 9,151.00 | 8,992.00 | 168 | 499 | 153 | 550 | 275 | 170 | 821 | 9,020 |
| 09/24 | 9,089.00 | 9,120.00 | 9,131.00 | 9,089.00 | 95 | 401 | 115 | 426 | 113 | 70 | 847 | 9,120 |
| 09/23 | 9,116.00 | 9,110.00 | 9,145.00 | 9,102.00 | 117 | 372 | 123 | 424 | 152 | 90 | 855 | 9,110 |
| 09/22 | 9,201.00 | 9,127.00 | 9,201.00 | 9,105.00 | 162 | 452 | 145 | 490 | 242 | 164 | 884 | 9,127 |
| 09/19 | 9,294.00 | 9,254.00 | 9,298.00 | 9,240.00 | 124 | 400 | 118 | 360 | 125 | 82 | 957 | 9,254 |
| 09/18 | 9,226.00 | 9,238.00 | 9,255.00 | 9,215.00 | 148 | 425 | 98 | 331 | 104 | 59 | 943 | 9,238 |
| 09/17 | 9,157.00 | 9,225.00 | 9,235.00 | 9,157.00 | 165 | 573 | 165 | 614 | 270 | 201 | 933 | 9,225 |
| 09/16 | 9,204.00 | 9,139.00 | 9,204.00 | 9,130.00 | 106 | 299 | 109 | 280 | 135 | 75 | 889 | 9,139 |
| 09/15 | 9,150.00 | 9,197.00 | 9,208.00 | 9,140.00 | 137 | 433 | 85 | 280 | 120 | 66 | 885 | 9,197 |
| 09/12 | 9,282.00 | 9,210.00 | 9,282.00 | 9,195.00 | 143 | 290 | 92 | 288 | 201 | 106 | 869 | 9,209 |
| 09/11 | 9,336.00 | 9,266.00 | 9,336.00 | 9,266.00 | 95 | 329 | 91 | 305 | 122 | 63 | 838 | 9,266 |
| 09/10 | 9,355.00 | 9,310.00 | 9,363.00 | 9,280.00 | 133 | 362 | 136 | 522 | 187 | 104 | 831 | 9,310 |
| 09/09 | 9,374.00 | 9,392.00 | 9,478.00 | 9,374.00 | 124 | 329 | 138 | 338 | 115 | 63 | 803 | 9,392 |
| 09/05 | 9,410.00 | 9,366.00 | 9,420.00 | 9,344.00 | 110 | 304 | 106 | 377 | 76 | 39 | 819 | 9,366 |
| 09/04 | 9,396.00 | 9,384.00 | 9,398.00 | 9,347.00 | 107 | 394 | 103 | 336 | 85 | 45 | 811 | 9,384 |
| 09/03 | 9,380.00 | 9,413.00 | 9,430.00 | 9,367.00 | 112 | 397 | 104 | 338 | 128 | 72 | 799 | 9,413 |
| 09/02 | 9,450.00 | 9,370.00 | 9,450.00 | 9,350.00 | 152 | 499 | 116 | 424 | 228 | 138 | 814 | 9,370 |
| 09/01 | 9,439.00 | 9,477.00 | 9,491.00 | 9,437.00 | 118 | 538 | 111 | 419 | 143 | 109 | 789 | 9,477 |
| 08/29 | 9,406.00 | 9,418.00 | 9,425.00 | 9,390.00 | 107 | 530 | 95 | 414 | 76 | 42 | 810 | 9,418 |
| 08/28 | 9,429.00 | 9,425.00 | 9,441.00 | 9,420.00 | 76 | 409 | 87 | 354 | 52 | 27 | 810 | 9,425 |
| 08/27 | 9,385.00 | 9,424.00 | 9,441.00 | 9,385.00 | 97 | 520 | 111 | 473 | 152 | 148 | 819 | 9,424 |
| 08/26 | 9,345.00 | 9,337.00 | 9,352.00 | 9,332.00 | 67 | 333 | 98 | 409 | 42 | 24 | 848 | 9,337 |
| 08/25 | 9,322.00 | 9,342.00 | 9,342.00 | 9,322.00 | 78 | 405 | 71 | 328 | 22 | 11 | 855 | 9,342 |
| 08/22 | 9,202.00 | 9,322.00 | 9,332.00 | 9,202.00 | 116 | 493 | 135 | 412 | 161 | 111 | 857 | 9,322 |
| 08/21 | 9,209.00 | 9,172.00 | 9,209.00 | 9,147.00 | 100 | 422 | 90 | 430 | 81 | 42 | 866 | 9,172 |
| 08/20 | 9,188.00 | 9,191.00 | 9,196.00 | 9,161.00 | 40 | 164 | 50 | 276 | 65 | 37 | 866 | 9,192 |
| 08/19 | 9,095.00 | 9,154.00 | 9,162.00 | 9,094.00 | 115 | 407 | 108 | 536 | 138 | 72 | 863 | 9,151 |
| 08/18 | 9,120.00 | 9,060.00 | 9,125.00 | 9,045.00 | 97 | 733 | 72 | 690 | 91 | 52 | 864 | 9,060 |
| 08/15 | 9,100.00 | 9,104.00 | 9,120.00 | 9,065.00 | 107 | 736 | 84 | 785 | 92 | 47 | 849 | 9,104 |
| 08/14 | 9,123.00 | 9,121.00 | 9,157.00 | 9,106.00 | 90 | 328 | 113 | 689 | 92 | 50 | 841 | 9,121 |
| 08/13 | 9,038.00 | 9,103.00 | 9,107.00 | 9,035.00 | 77 | 496 | 138 | 618 | 140 | 82 | 841 | 9,103 |
| 08/12 | 9,060.00 | 9,030.00 | 9,063.00 | 9,020.00 | 95 | 486 | 117 | 659 | 90 | 48 | 807 | 9,030 |
| 08/11 | 9,041.00 | 9,049.00 | 9,072.00 | 9,035.00 | 67 | 383 | 73 | 446 | 60 | 30 | 802 | 9,049 |
| 08/08 | 8,963.00 | 9,000.00 | 9,000.00 | 8,912.00 | 122 | 648 | 137 | 643 | 229 | 129 | 802 | 9,000 |
| 08/07 | 9,019.00 | 9,006.00 | 9,043.00 | 8,984.00 | 82 | 477 | 130 | 867 | 201 | 115 | 766 | 9,006 |
| 08/06 | 8,999.00 | 9,014.00 | 9,040.00 | 8,978.00 | 142 | 676 | 174 | 852 | 243 | 149 | 686 | 9,014 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 8,272.00 | 266.00 | 3.32 | 06:50 |
| 連續月紐約輕原油 | 64.45 | 1.98 | 3.17 | 04:59 |
| 連續月紐約燃料油 | 2.15 | 0.03 | 1.47 | 05:00 |
| 連續月紐約棉花 | 67.13 | 0.76 | 1.15 | 02:19 |
| 連續月芝加哥活牛 | 204.03 | 1.95 | 0.96 | 02:05 |
| 連續月紐約11號精糖 | 17.81 | 0.09 | 0.51 | 06:50 |
| 連續月紐約高級銅 | 4.71 | 0.02 | 0.42 | 05:00 |
| 連續月芝加哥小麥 | 548.00 | 0.25 | 0.05 | 02:20 |
| 連續月紐約天然氣 | 3.25 | 0.00 | 0.03 | 05:00 |
| 連續月紐約咖啡豆 | 373.90 | 0.10 | 0.03 | 06:50 |
| 連續月芝加哥瘦肉豬 | 97.93 | -0.03 | -0.03 | 02:05 |
| 連續月紐約黃金 | 3,341.30 | -5.10 | -0.15 | 05:00 |
| 連續月芝加哥黃豆 | 1,035.75 | -3.00 | -0.29 | 04:53 |
| 連續月紐約白金 | 976.90 | -3.20 | -0.33 | 05:00 |
| 連續月芝加哥玉米 | 482.50 | -1.75 | -0.36 | 04:22 |
| 連續月紐約白銀 | 32.55 | -0.44 | -1.32 | 05:00 |
| 連續月紐約柳橙汁 | 306.40 | -12.05 | -3.78 | 06:50 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 新加坡海峽指數 | 3719.65 | 57.2 | 1.56 | 17:20 |
| 日經225指數 | 34730.28 | 352.68 | 1.03 | 14:45 |
| 羅素2000指數 | 1880.62 | 17.14 | 0.92 | 04:34 |
| 澳洲ASX普通股指數 | 8021.9 | 60.2 | 0.76 | 15:34 |
| 南韓綜合指數 | 2483.42 | 13.01 | 0.53 | 17:05 |
| 紐西蘭NZSE50指數 | 12118.99 | 51.07 | 0.42 | 14:07 |
| 加拿大S&P TSX指數 | 24192.81 | 86.02 | 0.36 | 06:07 |
| 台股加權 | 19395.03 | 56.3 | 0.29 | 16:20 |
| 英國FTSE100指數 | 8275.66 | 0 | 0 | 05:55 |
| 香港恆生指數 | 21395.14 | 0 | 0 | 16:08 |
| 德國Xetra DAX指數 | 21205.86 | 0 | 0 | 04:50 |
| S&P 500指數 | 5282.7 | 0 | 0 | 04:55 |
| NASDAQ指數 | 16286.45 | -20.71 | -0.13 | 13:28 |
| 法國CAC40指數 | 7285.86 | -44.11 | -0.6 | 00:31 |
| 費城半導體指數 | 3832.47 | -24.7 | -0.64 | 13:26 |
| 道瓊指數 | 39142.23 | -527.16 | -1.33 | 04:55 |