| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10/29 | 8,670.00 | 8,530.00 | 8,670.00 | 8,529.00 | 218 | 546 | 234 | 564 | 444 | 231 | 1,457 | 8,530 |
| 10/28 | 8,660.00 | 8,629.00 | 8,689.00 | 8,600.00 | 119 | 407 | 161 | 479 | 219 | 122 | 1,442 | 8,629 |
| 10/27 | 8,705.00 | 8,681.00 | 8,705.00 | 8,640.00 | 163 | 536 | 175 | 385 | 250 | 141 | 1,409 | 8,681 |
| 10/26 | 8,711.00 | 8,718.00 | 8,735.00 | 8,695.00 | 116 | 481 | 101 | 217 | 175 | 113 | 1,415 | 8,718 |
| 10/23 | 8,715.00 | 8,663.00 | 8,718.00 | 8,645.00 | 190 | 629 | 140 | 408 | 278 | 208 | 1,412 | 8,663 |
| 10/22 | 8,572.00 | 8,562.00 | 8,593.00 | 8,531.00 | 127 | 326 | 155 | 434 | 196 | 118 | 1,387 | 8,562 |
| 10/21 | 8,657.00 | 8,570.00 | 8,666.00 | 8,549.00 | 155 | 320 | 201 | 417 | 354 | 222 | 1,361 | 8,570 |
| 10/20 | 8,599.00 | 8,623.00 | 8,623.00 | 8,597.00 | 188 | 625 | 204 | 582 | 451 | 318 | 1,326 | 8,623 |
| 10/19 | 8,587.00 | 8,583.00 | 8,615.00 | 8,545.00 | 205 | 866 | 194 | 557 | 492 | 421 | 1,277 | 8,583 |
| 10/16 | 8,540.00 | 8,557.00 | 8,573.00 | 8,521.00 | 192 | 606 | 185 | 530 | 422 | 283 | 1,201 | 8,557 |
| 10/15 | 8,510.00 | 8,555.00 | 8,604.00 | 8,510.00 | 219 | 741 | 213 | 746 | 469 | 381 | 1,195 | 8,555 |
| 10/14 | 8,462.00 | 8,470.00 | 8,500.00 | 8,450.00 | 135 | 599 | 152 | 625 | 454 | 402 | 1,159 | 8,470 |
| 10/13 | 8,506.00 | 8,505.00 | 8,520.00 | 8,460.00 | 107 | 367 | 99 | 313 | 170 | 124 | 1,094 | 8,505 |
| 10/12 | 8,442.00 | 8,503.00 | 8,525.00 | 8,423.00 | 155 | 714 | 183 | 592 | 328 | 273 | 1,062 | 8,503 |
| 10/08 | 8,479.00 | 8,397.00 | 8,488.00 | 8,375.00 | 130 | 442 | 130 | 356 | 223 | 180 | 1,041 | 8,397 |
| 10/07 | 8,313.00 | 8,439.00 | 8,447.00 | 8,313.00 | 119 | 540 | 121 | 349 | 219 | 166 | 1,008 | 8,439 |
| 10/06 | 8,388.00 | 8,316.00 | 8,420.00 | 8,316.00 | 101 | 477 | 154 | 494 | 310 | 255 | 996 | 8,316 |
| 10/05 | 8,292.00 | 8,269.00 | 8,320.00 | 8,225.00 | 124 | 425 | 146 | 458 | 229 | 173 | 970 | 8,269 |
| 10/02 | 8,221.00 | 8,225.00 | 8,260.00 | 8,210.00 | 87 | 295 | 112 | 221 | 66 | 40 | 943 | 8,225 |
| 09/30 | 7,937.00 | 8,071.00 | 8,110.00 | 7,920.00 | 144 | 620 | 157 | 367 | 273 | 226 | 909 | 8,071 |
| 09/25 | 8,070.00 | 8,048.00 | 8,078.00 | 7,970.00 | 148 | 495 | 149 | 420 | 314 | 226 | 857 | 8,048 |
| 09/24 | 8,123.00 | 8,021.00 | 8,140.00 | 7,979.00 | 118 | 302 | 158 | 447 | 220 | 140 | 849 | 8,021 |
| 09/23 | 8,185.00 | 8,070.00 | 8,185.00 | 8,070.00 | 142 | 284 | 150 | 418 | 232 | 122 | 810 | 8,070 |
| 09/22 | 8,250.00 | 8,264.00 | 8,269.00 | 8,220.00 | 126 | 238 | 123 | 278 | 148 | 76 | 846 | 8,264 |
| 09/21 | 8,269.00 | 8,202.00 | 8,269.00 | 8,168.00 | 86 | 138 | 90 | 285 | 78 | 42 | 836 | 8,202 |
| 09/18 | 8,350.00 | 8,371.00 | 8,387.00 | 8,318.00 | 112 | 258 | 109 | 230 | 81 | 49 | 839 | 8,371 |
| 09/17 | 8,285.00 | 8,368.00 | 8,388.00 | 8,285.00 | 193 | 500 | 193 | 351 | 229 | 133 | 830 | 8,368 |
| 09/16 | 8,207.00 | 8,193.00 | 8,235.00 | 8,171.00 | 112 | 276 | 131 | 387 | 136 | 82 | 775 | 8,193 |
| 09/15 | 8,223.00 | 8,148.00 | 8,248.00 | 8,143.00 | 115 | 141 | 189 | 459 | 165 | 87 | 763 | 8,148 |
| 09/14 | 8,251.00 | 8,206.00 | 8,263.00 | 8,150.00 | 107 | 162 | 143 | 299 | 116 | 59 | 764 | 8,206 |
| 09/11 | 8,182.00 | 8,203.00 | 8,227.00 | 8,151.00 | 122 | 243 | 159 | 368 | 184 | 106 | 758 | 8,203 |
| 09/10 | 8,156.00 | 8,211.00 | 8,215.00 | 8,142.00 | 176 | 289 | 150 | 251 | 257 | 146 | 754 | 8,211 |
| 09/09 | 8,000.00 | 8,254.00 | 8,255.00 | 8,000.00 | 198 | 430 | 199 | 316 | 358 | 213 | 751 | 8,254 |
| 09/08 | 7,820.00 | 7,865.00 | 7,869.00 | 7,800.00 | 123 | 234 | 129 | 337 | 124 | 71 | 733 | 7,865 |
| 09/07 | 7,733.00 | 7,823.00 | 7,882.00 | 7,730.00 | 180 | 383 | 115 | 227 | 201 | 120 | 673 | 7,823 |
| 09/04 | 7,822.00 | 7,780.00 | 7,900.00 | 7,758.00 | 130 | 250 | 159 | 398 | 163 | 106 | 647 | 7,780 |
| 09/03 | 7,841.00 | 7,862.00 | 7,886.00 | 7,790.00 | 124 | 316 | 145 | 335 | 155 | 112 | 628 | 7,862 |
| 09/02 | 7,666.00 | 7,824.00 | 7,870.00 | 7,666.00 | 184 | 302 | 172 | 432 | 305 | 187 | 620 | 7,824 |
| 09/01 | 7,805.00 | 7,728.00 | 7,850.00 | 7,714.00 | 164 | 255 | 194 | 507 | 211 | 129 | 597 | 7,729 |
| 08/31 | 7,753.00 | 7,889.00 | 7,915.00 | 7,740.00 | 110 | 291 | 169 | 540 | 153 | 96 | 616 | 7,889 |
| 08/28 | 7,718.00 | 7,800.00 | 7,823.00 | 7,718.00 | 143 | 336 | 196 | 391 | 251 | 161 | 586 | 7,800 |
| 08/27 | 7,585.00 | 7,609.00 | 7,654.00 | 7,568.00 | 165 | 322 | 236 | 376 | 307 | 168 | 606 | 7,609 |
| 08/26 | 7,470.00 | 7,539.00 | 7,600.00 | 7,384.00 | 205 | 405 | 263 | 543 | 346 | 198 | 549 | 7,539 |
| 08/25 | 7,245.00 | 7,499.00 | 7,519.00 | 7,208.00 | 214 | 444 | 271 | 443 | 517 | 292 | 573 | 7,499 |
| 08/24 | 7,511.00 | 7,245.00 | 7,630.00 | 6,936.00 | 408 | 873 | 468 | 956 | 1,099 | 735 | 525 | 7,245 |
| 08/21 | 7,845.00 | 7,706.00 | 7,845.00 | 7,703.00 | 200 | 423 | 278 | 550 | 533 | 320 | 560 | 7,706 |
| 08/20 | 7,910.00 | 7,940.00 | 8,000.00 | 7,865.00 | 213 | 426 | 270 | 521 | 380 | 203 | 467 | 7,940 |
| 08/19 | 8,112.00 | 7,958.00 | 8,115.00 | 7,938.00 | 267 | 339 | 260 | 668 | 537 | 282 | 408 | 7,958 |
| 08/18 | 8,191.00 | 8,111.00 | 8,212.00 | 8,110.00 | 128 | 261 | 202 | 459 | 283 | 152 | 385 | 8,110 |
| 08/17 | 8,262.00 | 8,180.00 | 8,262.00 | 8,170.00 | 179 | 350 | 169 | 424 | 329 | 170 | 378 | 8,180 |
| 08/14 | 8,233.00 | 8,270.00 | 8,280.00 | 8,224.00 | 133 | 334 | 193 | 498 | 273 | 147 | 395 | 8,269 |
| 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 |