| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01/10 | 11,561.00 | 11,563.00 | 11,590.00 | 11,522.00 | 122 | 315 | 152 | 302 | 126 | 68 | 575 | 11,563 |
| 01/09 | 11,466.00 | 11,524.00 | 11,545.00 | 11,447.00 | 143 | 376 | 132 | 237 | 173 | 90 | 582 | 11,524 |
| 01/08 | 11,294.00 | 11,348.00 | 11,437.00 | 11,261.00 | 210 | 359 | 202 | 346 | 245 | 135 | 598 | 11,348 |
| 01/07 | 11,560.00 | 11,431.00 | 11,564.00 | 11,382.00 | 210 | 409 | 163 | 281 | 225 | 120 | 615 | 11,431 |
| 01/06 | 11,572.00 | 11,511.00 | 11,583.00 | 11,511.00 | 174 | 405 | 128 | 249 | 168 | 105 | 601 | 11,511 |
| 01/03 | 11,736.00 | 11,634.00 | 11,739.00 | 11,560.00 | 237 | 521 | 212 | 354 | 327 | 181 | 588 | 11,634 |
| 01/02 | 11,602.00 | 11,655.00 | 11,670.00 | 11,581.00 | 142 | 343 | 136 | 227 | 162 | 100 | 595 | 11,655 |
| 12/31 | 11,580.00 | 11,548.00 | 11,592.00 | 11,548.00 | 115 | 315 | 120 | 242 | 132 | 71 | 576 | 11,549 |
| 12/30 | 11,647.00 | 11,622.00 | 11,660.00 | 11,621.00 | 126 | 333 | 91 | 187 | 92 | 55 | 572 | 11,622 |
| 12/27 | 11,596.00 | 11,645.00 | 11,656.00 | 11,595.00 | 103 | 264 | 131 | 234 | 135 | 75 | 558 | 11,645 |
| 12/26 | 11,581.00 | 11,558.00 | 11,581.00 | 11,550.00 | 106 | 303 | 55 | 118 | 41 | 23 | 554 | 11,558 |
| 12/25 | 11,539.00 | 11,546.00 | 11,554.00 | 11,530.00 | 94 | 271 | 65 | 136 | 42 | 22 | 549 | 11,569 |
| 12/24 | 11,573.00 | 11,534.00 | 11,573.00 | 11,534.00 | 132 | 362 | 90 | 181 | 76 | 41 | 558 | 11,534 |
| 12/23 | 11,546.00 | 11,566.00 | 11,566.00 | 11,519.00 | 135 | 281 | 85 | 167 | 87 | 45 | 554 | 11,566 |
| 12/20 | 11,594.00 | 11,522.00 | 11,594.00 | 11,498.00 | 199 | 400 | 133 | 249 | 147 | 77 | 546 | 11,522 |
| 12/19 | 11,641.00 | 11,571.00 | 11,642.00 | 11,557.00 | 287 | 458 | 233 | 315 | 312 | 163 | 533 | 11,571 |
| 12/18 | 11,600.00 | 11,628.00 | 11,628.00 | 11,587.00 | 161 | 222 | 161 | 203 | 188 | 100 | 522 | 11,628 |
| 12/17 | 11,505.00 | 11,620.00 | 11,620.00 | 11,488.00 | 224 | 285 | 160 | 247 | 251 | 131 | 519 | 11,620 |
| 12/16 | 11,455.00 | 11,483.00 | 11,498.00 | 11,452.00 | 212 | 274 | 199 | 271 | 262 | 136 | 495 | 11,483 |
| 12/13 | 11,506.00 | 11,474.00 | 11,520.00 | 11,445.00 | 231 | 358 | 231 | 306 | 365 | 192 | 481 | 11,487 |
| 12/12 | 11,266.00 | 11,368.00 | 11,401.00 | 11,266.00 | 393 | 524 | 364 | 450 | 654 | 343 | 477 | 11,368 |
| 12/11 | 11,113.00 | 11,214.00 | 11,214.00 | 11,113.00 | 211 | 449 | 226 | 256 | 322 | 170 | 482 | 11,211 |
| 12/10 | 11,151.00 | 11,123.00 | 11,158.00 | 11,116.00 | 117 | 580 | 96 | 291 | 101 | 79 | 501 | 11,131 |
| 12/09 | 11,166.00 | 11,175.00 | 11,197.00 | 11,150.00 | 140 | 498 | 182 | 358 | 227 | 130 | 475 | 11,175 |
| 12/06 | 11,142.00 | 11,109.00 | 11,168.00 | 11,083.00 | 166 | 539 | 138 | 415 | 287 | 154 | 486 | 11,109 |
| 12/05 | 11,045.00 | 11,099.00 | 11,113.00 | 11,045.00 | 110 | 296 | 143 | 453 | 223 | 114 | 452 | 11,099 |
| 12/04 | 10,992.00 | 11,000.00 | 11,000.00 | 10,944.00 | 163 | 548 | 155 | 487 | 350 | 191 | 451 | 11,000 |
| 12/03 | 10,943.00 | 11,019.00 | 11,025.00 | 10,943.00 | 142 | 498 | 162 | 550 | 268 | 141 | 445 | 11,019 |
| 12/02 | 11,031.00 | 11,006.00 | 11,032.00 | 10,965.00 | 104 | 392 | 109 | 441 | 180 | 91 | 447 | 11,006 |
| 11/29 | 11,102.00 | 10,970.00 | 11,109.00 | 10,968.00 | 135 | 500 | 77 | 306 | 162 | 88 | 447 | 10,970 |
| 11/28 | 11,154.00 | 11,116.00 | 11,156.00 | 11,114.00 | 119 | 510 | 130 | 463 | 199 | 111 | 432 | 11,115 |
| 11/27 | 11,123.00 | 11,145.00 | 11,150.00 | 11,100.00 | 83 | 435 | 134 | 446 | 186 | 100 | 453 | 11,145 |
| 11/26 | 11,117.00 | 11,120.00 | 11,156.00 | 11,110.00 | 117 | 429 | 151 | 471 | 256 | 143 | 467 | 11,120 |
| 11/25 | 11,105.00 | 11,066.00 | 11,125.00 | 11,061.00 | 125 | 339 | 146 | 469 | 238 | 122 | 488 | 11,066 |
| 11/22 | 11,065.00 | 11,057.00 | 11,083.00 | 11,035.00 | 146 | 327 | 148 | 484 | 232 | 123 | 497 | 11,057 |
| 11/21 | 11,026.00 | 11,043.00 | 11,048.00 | 10,962.00 | 206 | 265 | 209 | 435 | 237 | 122 | 492 | 11,043 |
| 11/20 | 11,124.00 | 11,104.00 | 11,138.00 | 11,088.00 | 166 | 215 | 176 | 369 | 192 | 100 | 453 | 11,104 |
| 11/19 | 11,075.00 | 11,138.00 | 11,145.00 | 11,069.00 | 214 | 307 | 231 | 454 | 257 | 131 | 425 | 11,138 |
| 11/18 | 11,007.00 | 11,090.00 | 11,090.00 | 11,007.00 | 153 | 330 | 125 | 368 | 128 | 66 | 402 | 11,090 |
| 11/15 | 10,978.00 | 11,028.00 | 11,047.00 | 10,978.00 | 163 | 288 | 202 | 391 | 246 | 128 | 378 | 11,028 |
| 11/14 | 10,983.00 | 10,949.00 | 10,989.00 | 10,916.00 | 162 | 328 | 183 | 378 | 204 | 106 | 379 | 10,949 |
| 11/13 | 10,966.00 | 10,953.00 | 10,988.00 | 10,930.00 | 174 | 346 | 177 | 375 | 232 | 123 | 363 | 10,962 |
| 11/12 | 10,974.00 | 11,017.00 | 11,017.00 | 10,965.00 | 154 | 313 | 189 | 340 | 239 | 125 | 358 | 11,017 |
| 11/11 | 11,056.00 | 10,933.00 | 11,056.00 | 10,921.00 | 172 | 375 | 196 | 324 | 212 | 112 | 358 | 10,933 |
| 11/08 | 11,134.00 | 11,084.00 | 11,134.00 | 11,050.00 | 214 | 392 | 191 | 415 | 217 | 113 | 359 | 11,065 |
| 11/07 | 11,123.00 | 11,091.00 | 11,123.00 | 11,049.00 | 211 | 425 | 174 | 412 | 282 | 145 | 315 | 11,091 |
| 11/06 | 11,137.00 | 11,141.00 | 11,155.00 | 11,095.00 | 174 | 368 | 135 | 318 | 205 | 105 | 290 | 11,141 |
| 11/05 | 11,074.00 | 11,123.00 | 11,128.00 | 11,060.00 | 266 | 443 | 222 | 446 | 364 | 201 | 277 | 11,131 |
| 11/04 | 10,903.00 | 11,025.00 | 11,035.00 | 10,903.00 | 411 | 551 | 393 | 661 | 652 | 340 | 276 | 11,025 |
| 11/01 | 10,825.00 | 10,863.00 | 10,869.00 | 10,816.00 | 180 | 288 | 172 | 346 | 232 | 123 | 268 | 10,863 |
| 10/31 | 10,863.00 | 10,837.00 | 10,883.00 | 10,836.00 | 256 | 354 | 209 | 380 | 335 | 177 | 254 | 10,837 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約黃金 | 3,109.70 | -12.00 | -0.38 | 08:36 |
| 連續月紐約11號精糖 | 19.00 | -0.11 | -0.58 | 08:36 |
| 連續月芝加哥瘦肉豬 | 95.48 | -1.05 | -1.09 | 02:05 |
| 連續月芝加哥活牛 | 204.75 | -2.65 | -1.28 | 02:05 |
| 連續月芝加哥玉米 | 451.50 | -6.00 | -1.31 | 08:36 |
| 連續月紐約白金 | 942.40 | -14.20 | -1.48 | 08:36 |
| 連續月芝加哥小麥 | 527.25 | -8.75 | -1.63 | 08:36 |
| 連續月芝加哥黃豆 | 987.75 | -23.75 | -2.35 | 08:36 |
| 連續月紐約可可豆 | 9,062.00 | -229.00 | -2.46 | 08:36 |
| 連續月紐約白銀 | 31.07 | -0.90 | -2.82 | 08:36 |
| 連續月紐約天然氣 | 4.02 | -0.12 | -2.92 | 08:36 |
| 連續月紐約咖啡豆 | 373.25 | -12.00 | -3.11 | 08:36 |
| 連續月紐約棉花 | 61.75 | -3.05 | -4.71 | 08:36 |
| 連續月紐約燃料油 | 2.08 | -0.11 | -4.90 | 08:36 |
| 連續月紐約高級銅 | 4.54 | -0.29 | -5.91 | 08:36 |
| 連續月紐約柳橙汁 | 218.70 | -15.90 | -6.78 | 08:35 |
| 連續月紐約輕原油 | 62.39 | -4.56 | -6.81 | 08:36 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 台股加權 | 21298.22 | 18.05 | 0.08 | 16:09 |
| 南韓綜合指數 | 2465.42 | -21.28 | -0.86 | 17:05 |
| 紐西蘭NZSE50指數 | 12225.28 | -113.29 | -0.92 | 13:01 |
| 香港恆生指數 | 22849.81 | -352.72 | -1.52 | 16:08 |
| 澳洲ASX普通股指數 | 7847.6 | -205.1 | -2.55 | 13:57 |
| 日經225指數 | 33780.58 | -955.35 | -2.75 | 14:45 |
| 新加坡海峽指數 | 3825.86 | -116.37 | -2.95 | 17:20 |
| 法國CAC40指數 | 7355.91 | -243.07 | -3.2 | 20:34 |
| 德國Xetra DAX指數 | 20974.36 | -743.03 | -3.42 | 20:35 |
| 英國FTSE100指數 | 8179.97 | -294.77 | -3.48 | 20:35 |
| 加拿大S&P TSX指數 | 24335.77 | -971.41 | -3.84 | 05:17 |
| 道瓊指數 | 40545.93 | -1679.39 | -3.98 | 05:17 |
| S&P 500指數 | 5396.52 | -274.45 | -4.84 | 05:17 |
| NASDAQ指數 | 16550.61 | -1050.44 | -5.97 | 06:40 |
| 羅素2000指數 | 1910.55 | -134.81 | -6.59 | 04:30 |
| 費城半導體指數 | 3893.69 | -427.06 | -9.88 | 06:31 |