| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01/08 | 7,703.00 | 7,811.00 | 7,829.00 | 7,679.00 | 249 | 740 | 271 | 966 | 509 | 331 | 1,964 | 7,810 |
| 01/07 | 7,910.00 | 7,754.00 | 7,922.00 | 7,688.00 | 258 | 535 | 371 | 932 | 822 | 482 | 1,927 | 7,758 |
| 01/06 | 7,989.00 | 7,928.00 | 8,000.00 | 7,859.00 | 257 | 677 | 285 | 838 | 616 | 384 | 1,943 | 7,928 |
| 01/05 | 8,032.00 | 7,980.00 | 8,081.00 | 7,967.00 | 191 | 533 | 186 | 529 | 374 | 216 | 1,887 | 7,980 |
| 01/04 | 8,233.00 | 8,029.00 | 8,250.00 | 8,000.00 | 209 | 402 | 234 | 550 | 451 | 242 | 1,923 | 8,029 |
| 12/31 | 8,210.00 | 8,239.00 | 8,257.00 | 8,208.00 | 112 | 294 | 165 | 386 | 187 | 94 | 1,972 | 8,241 |
| 12/30 | 8,290.00 | 8,226.00 | 8,290.00 | 8,200.00 | 159 | 379 | 161 | 406 | 207 | 127 | 1,958 | 8,226 |
| 12/29 | 8,288.00 | 8,256.00 | 8,298.00 | 8,230.00 | 135 | 361 | 125 | 306 | 166 | 91 | 2,000 | 8,256 |
| 12/28 | 8,319.00 | 8,311.00 | 8,340.00 | 8,311.00 | 80 | 409 | 92 | 186 | 92 | 54 | 2,023 | 8,311 |
| 12/25 | 8,280.00 | 8,331.00 | 8,331.00 | 8,270.00 | 83 | 354 | 107 | 293 | 136 | 73 | 2,024 | 8,331 |
| 12/24 | 8,310.00 | 8,266.00 | 8,343.00 | 8,258.00 | 110 | 431 | 147 | 391 | 200 | 125 | 2,000 | 8,266 |
| 12/23 | 8,264.00 | 8,245.00 | 8,294.00 | 8,226.00 | 181 | 539 | 190 | 510 | 306 | 178 | 1,971 | 8,245 |
| 12/22 | 8,200.00 | 8,224.00 | 8,245.00 | 8,175.00 | 98 | 255 | 131 | 377 | 171 | 95 | 1,940 | 8,224 |
| 12/21 | 8,120.00 | 8,237.00 | 8,237.00 | 8,099.00 | 175 | 423 | 142 | 372 | 271 | 163 | 1,927 | 8,234 |
| 12/18 | 8,201.00 | 8,189.00 | 8,276.00 | 8,167.00 | 123 | 308 | 165 | 360 | 216 | 124 | 1,908 | 8,189 |
| 12/17 | 8,172.00 | 8,248.00 | 8,263.00 | 8,152.00 | 117 | 297 | 224 | 506 | 200 | 110 | 1,896 | 8,248 |
| 12/16 | 8,121.00 | 8,137.00 | 8,152.00 | 8,052.00 | 186 | 414 | 233 | 448 | 400 | 252 | 1,865 | 8,137 |
| 12/15 | 8,085.00 | 8,010.00 | 8,085.00 | 8,006.00 | 211 | 362 | 298 | 659 | 471 | 277 | 1,854 | 8,010 |
| 12/14 | 7,948.00 | 8,015.00 | 8,015.00 | 7,910.00 | 207 | 401 | 214 | 448 | 347 | 208 | 1,844 | 8,015 |
| 12/11 | 8,157.00 | 8,035.00 | 8,185.00 | 8,031.00 | 181 | 443 | 183 | 469 | 311 | 181 | 1,787 | 8,035 |
| 12/10 | 8,167.00 | 8,152.00 | 8,167.00 | 8,071.00 | 232 | 492 | 297 | 832 | 595 | 364 | 1,762 | 8,152 |
| 12/09 | 8,281.00 | 8,190.00 | 8,287.00 | 8,185.00 | 182 | 635 | 168 | 467 | 367 | 222 | 1,729 | 8,189 |
| 12/08 | 8,410.00 | 8,302.00 | 8,411.00 | 8,298.00 | 164 | 605 | 129 | 396 | 236 | 152 | 1,692 | 8,301 |
| 12/07 | 8,454.00 | 8,439.00 | 8,512.00 | 8,430.00 | 65 | 362 | 153 | 428 | 143 | 91 | 1,689 | 8,439 |
| 12/04 | 8,342.00 | 8,362.00 | 8,372.00 | 8,299.00 | 230 | 585 | 171 | 490 | 320 | 184 | 1,654 | 8,362 |
| 12/03 | 8,368.00 | 8,434.00 | 8,458.00 | 8,345.00 | 136 | 450 | 171 | 419 | 252 | 132 | 1,696 | 8,434 |
| 12/02 | 8,420.00 | 8,420.00 | 8,475.00 | 8,395.00 | 127 | 482 | 139 | 363 | 213 | 123 | 1,675 | 8,420 |
| 12/01 | 8,330.00 | 8,425.00 | 8,426.00 | 8,286.00 | 103 | 450 | 156 | 333 | 269 | 148 | 1,638 | 8,425 |
| 11/30 | 8,298.00 | 8,267.00 | 8,310.00 | 8,172.00 | 288 | 544 | 274 | 580 | 499 | 283 | 1,569 | 8,267 |
| 11/27 | 8,490.00 | 8,349.00 | 8,490.00 | 8,345.00 | 190 | 485 | 225 | 342 | 315 | 176 | 1,610 | 8,349 |
| 11/26 | 8,352.00 | 8,463.00 | 8,480.00 | 8,352.00 | 219 | 833 | 190 | 387 | 432 | 287 | 1,639 | 8,463 |
| 11/25 | 8,372.00 | 8,343.00 | 8,372.00 | 8,280.00 | 152 | 422 | 167 | 402 | 290 | 154 | 1,598 | 8,343 |
| 11/24 | 8,428.00 | 8,359.00 | 8,448.00 | 8,328.00 | 196 | 562 | 207 | 495 | 343 | 199 | 1,588 | 8,359 |
| 11/23 | 8,457.00 | 8,436.00 | 8,470.00 | 8,371.00 | 140 | 478 | 173 | 497 | 213 | 132 | 1,604 | 8,436 |
| 11/20 | 8,389.00 | 8,400.00 | 8,420.00 | 8,356.00 | 255 | 592 | 216 | 396 | 319 | 208 | 1,585 | 8,400 |
| 11/19 | 8,316.00 | 8,402.00 | 8,406.00 | 8,270.00 | 173 | 447 | 188 | 333 | 221 | 140 | 1,618 | 8,402 |
| 11/18 | 8,406.00 | 8,225.00 | 8,406.00 | 8,225.00 | 143 | 226 | 183 | 406 | 293 | 163 | 1,637 | 8,230 |
| 11/17 | 8,330.00 | 8,383.00 | 8,433.00 | 8,320.00 | 158 | 294 | 201 | 422 | 293 | 162 | 1,631 | 8,383 |
| 11/16 | 8,200.00 | 8,236.00 | 8,250.00 | 8,172.00 | 212 | 358 | 190 | 401 | 302 | 168 | 1,585 | 8,236 |
| 11/13 | 8,332.00 | 8,300.00 | 8,429.00 | 8,277.00 | 175 | 360 | 187 | 339 | 288 | 166 | 1,569 | 8,300 |
| 11/12 | 8,368.00 | 8,410.00 | 8,410.00 | 8,312.00 | 190 | 370 | 282 | 726 | 393 | 230 | 1,580 | 8,410 |
| 11/11 | 8,491.00 | 8,345.00 | 8,525.00 | 8,343.00 | 239 | 380 | 276 | 776 | 529 | 300 | 1,531 | 8,344 |
| 11/10 | 8,579.00 | 8,516.00 | 8,579.00 | 8,500.00 | 170 | 452 | 176 | 589 | 314 | 191 | 1,609 | 8,516 |
| 11/09 | 8,600.00 | 8,616.00 | 8,723.00 | 8,598.00 | 166 | 512 | 178 | 470 | 288 | 162 | 1,570 | 8,616 |
| 11/06 | 8,840.00 | 8,680.00 | 8,841.00 | 8,643.00 | 170 | 471 | 141 | 376 | 307 | 162 | 1,573 | 8,680 |
| 11/05 | 8,850.00 | 8,859.00 | 8,882.00 | 8,820.00 | 104 | 445 | 98 | 202 | 124 | 67 | 1,627 | 8,859 |
| 11/04 | 8,750.00 | 8,864.00 | 8,880.00 | 8,741.00 | 169 | 560 | 224 | 459 | 405 | 248 | 1,624 | 8,864 |
| 11/03 | 8,643.00 | 8,703.00 | 8,720.00 | 8,635.00 | 90 | 453 | 108 | 275 | 182 | 130 | 1,591 | 8,703 |
| 11/02 | 8,524.00 | 8,570.00 | 8,570.00 | 8,488.00 | 126 | 570 | 140 | 699 | 198 | 134 | 1,597 | 8,570 |
| 10/30 | 8,544.00 | 8,551.00 | 8,575.00 | 8,472.00 | 164 | 503 | 144 | 460 | 320 | 169 | 1,496 | 8,551 |
| 10/29 | 8,670.00 | 8,530.00 | 8,670.00 | 8,529.00 | 218 | 546 | 234 | 564 | 444 | 231 | 1,457 | 8,530 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月芝加哥小麥 | 591.75 | 17.75 | 3.09 | 03:30 |
| 連續月紐約白金 | 1,044.00 | 30.60 | 3.02 | 05:00 |
| 連續月紐約高級銅 | 4.67 | 0.13 | 2.97 | 05:00 |
| 連續月紐約咖啡豆 | 230.55 | 6.35 | 2.83 | 02:00 |
| 連續月紐約白銀 | 31.53 | 0.68 | 2.21 | 05:00 |
| 連續月紐約可可豆 | 7,832.00 | 126.00 | 1.64 | 02:00 |
| 連續月紐約黃金 | 2,399.80 | 30.40 | 1.28 | 05:00 |
| 連續月芝加哥玉米 | 410.50 | 5.00 | 1.23 | 04:59 |
| 連續月紐約柳橙汁 | 431.45 | 4.85 | 1.14 | 02:30 |
| 連續月芝加哥黃豆 | 1,167.75 | 10.00 | 0.86 | 04:59 |
| 連續月芝加哥活牛 | 186.30 | 0.38 | 0.20 | 02:05 |
| 連續月紐約輕原油 | 83.44 | -0.44 | -0.52 | 05:00 |
| 連續月紐約燃料油 | 2.62 | -0.01 | -0.54 | 05:00 |
| 連續月芝加哥瘦肉豬 | 73.43 | -0.75 | -1.01 | 02:05 |
| 連續月紐約11號精糖 | 20.14 | -0.39 | -1.90 | 01:30 |
| 連續月紐約棉花 | 70.98 | -1.38 | -1.91 | 02:50 |
| 連續月紐約天然氣 | 2.33 | -0.09 | -3.64 | 05:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 南韓綜合指數 | 2862.23 | 37.29 | 1.32 | 17:05 |
| NASDAQ指數 | 18352.76 | 164.46 | 0.9 | 06:34 |
| 台股加權 | 23032.25 | 126.27 | 0.55 | 13:33 |
| S&P 500指數 | 5567.19 | 30.17 | 0.54 | 05:14 |
| 紐西蘭NZSE50指數 | 11794.81 | 48.15 | 0.41 | 13:49 |
| 道瓊指數 | 39375.87 | 67.87 | 0.17 | 05:14 |
| 德國Xetra DAX指數 | 18475.45 | 24.97 | 0.14 | 04:50 |
| 費城半導體指數 | 5656.31 | 4.59 | 0.08 | 06:40 |
| 日經225指數 | 40912.37 | -1.28 | 0 | 14:15 |
| 澳洲ASX普通股指數 | 8070.1 | -9.1 | -0.11 | 14:58 |
| 法國CAC40指數 | 7675.62 | -20.16 | -0.26 | 00:19 |
| 英國FTSE100指數 | 8203.93 | -37.33 | -0.45 | 23:35 |
| 羅素2000指數 | 2026.73 | -9.89 | -0.49 | 04:30 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |
| 加拿大S&P TSX指數 | 22059.03 | -184.99 | -0.83 | 04:46 |
| 新加坡海峽指數 | 3410.81 | -29.07 | -0.85 | 17:20 |
| 香港恆生指數 | 17799.61 | -228.67 | -1.27 | 16:08 |