| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01/29 | 9,460.00 | 9,450.00 | 9,462.00 | 9,412.00 | 140 | 287 | 138 | 290 | 163 | 91 | 949 | 9,450 |
| 01/28 | 9,541.00 | 9,516.00 | 9,546.00 | 9,510.00 | 170 | 341 | 143 | 274 | 173 | 90 | 911 | 9,516 |
| 01/25 | 9,468.00 | 9,497.00 | 9,515.00 | 9,442.00 | 120 | 216 | 167 | 370 | 115 | 60 | 893 | 9,497 |
| 01/24 | 9,411.00 | 9,394.00 | 9,411.00 | 9,365.00 | 86 | 180 | 82 | 283 | 36 | 18 | 893 | 9,394 |
| 01/23 | 9,363.00 | 9,351.00 | 9,386.00 | 9,349.00 | 85 | 210 | 102 | 302 | 54 | 28 | 888 | 9,351 |
| 01/22 | 9,367.00 | 9,382.00 | 9,388.00 | 9,366.00 | 87 | 207 | 93 | 303 | 88 | 45 | 881 | 9,382 |
| 01/21 | 9,428.00 | 9,419.00 | 9,438.00 | 9,397.00 | 115 | 154 | 123 | 324 | 94 | 48 | 869 | 9,400 |
| 01/18 | 9,354.00 | 9,362.00 | 9,383.00 | 9,316.00 | 134 | 283 | 192 | 278 | 168 | 89 | 868 | 9,362 |
| 01/17 | 9,318.00 | 9,319.00 | 9,368.00 | 9,265.00 | 141 | 247 | 177 | 229 | 170 | 86 | 859 | 9,319 |
| 01/16 | 9,310.00 | 9,310.00 | 9,329.00 | 9,290.00 | 67 | 252 | 117 | 160 | 109 | 72 | 862 | 9,300 |
| 01/15 | 9,251.00 | 9,311.00 | 9,328.00 | 9,232.00 | 109 | 396 | 147 | 181 | 136 | 68 | 867 | 9,311 |
| 01/14 | 9,248.00 | 9,195.00 | 9,249.00 | 9,193.00 | 124 | 384 | 104 | 123 | 66 | 33 | 863 | 9,207 |
| 01/11 | 9,265.00 | 9,266.00 | 9,303.00 | 9,241.00 | 189 | 587 | 253 | 360 | 338 | 178 | 861 | 9,266 |
| 01/10 | 9,197.00 | 9,210.00 | 9,215.00 | 9,185.00 | 142 | 612 | 138 | 321 | 102 | 53 | 939 | 9,210 |
| 01/09 | 9,117.00 | 9,211.00 | 9,250.00 | 9,113.00 | 161 | 516 | 210 | 392 | 239 | 132 | 949 | 9,211 |
| 01/08 | 9,085.00 | 9,057.00 | 9,085.00 | 9,038.00 | 122 | 473 | 162 | 373 | 91 | 46 | 945 | 9,057 |
| 01/07 | 9,045.00 | 9,073.00 | 9,084.00 | 8,998.00 | 151 | 340 | 207 | 520 | 216 | 126 | 951 | 9,073 |
| 01/04 | 8,881.00 | 8,887.00 | 8,905.00 | 8,817.00 | 152 | 381 | 173 | 451 | 163 | 90 | 950 | 8,887 |
| 01/03 | 9,000.00 | 8,950.00 | 9,042.00 | 8,940.00 | 108 | 305 | 110 | 371 | 88 | 49 | 941 | 8,950 |
| 01/02 | 9,252.00 | 9,032.00 | 9,252.00 | 9,025.00 | 145 | 300 | 116 | 362 | 147 | 90 | 935 | 9,032 |
| 12/28 | 9,150.00 | 9,169.00 | 9,180.00 | 9,145.00 | 113 | 188 | 160 | 308 | 113 | 60 | 922 | 9,169 |
| 12/27 | 9,083.00 | 9,134.00 | 9,155.00 | 9,083.00 | 104 | 228 | 156 | 391 | 158 | 93 | 918 | 9,134 |
| 12/26 | 9,045.00 | 8,959.00 | 9,057.00 | 8,950.00 | 97 | 203 | 99 | 254 | 46 | 24 | 917 | 8,959 |
| 12/25 | 9,000.00 | 8,983.00 | 9,000.00 | 8,927.00 | 130 | 253 | 129 | 237 | 156 | 92 | 911 | 8,983 |
| 12/24 | 9,105.00 | 9,128.00 | 9,128.00 | 9,100.00 | 53 | 90 | 57 | 95 | 32 | 20 | 915 | 9,128 |
| 12/22 | 9,097.00 | 9,098.00 | 9,120.00 | 9,097.00 | 120 | 279 | 87 | 194 | 58 | 32 | 914 | 9,098 |
| 12/21 | 9,124.00 | 9,155.00 | 9,155.00 | 9,068.00 | 167 | 387 | 154 | 290 | 116 | 63 | 906 | 9,163 |
| 12/20 | 9,144.00 | 9,139.00 | 9,206.00 | 9,120.00 | 141 | 205 | 172 | 315 | 148 | 74 | 910 | 9,147 |
| 12/19 | 9,219.00 | 9,257.00 | 9,257.00 | 9,219.00 | 71 | 100 | 91 | 238 | 38 | 19 | 902 | 9,257 |
| 12/18 | 9,227.00 | 9,214.00 | 9,231.00 | 9,189.00 | 85 | 122 | 89 | 136 | 28 | 14 | 891 | 9,207 |
| 12/17 | 9,258.00 | 9,276.00 | 9,300.00 | 9,256.00 | 107 | 118 | 82 | 141 | 32 | 16 | 877 | 9,276 |
| 12/14 | 9,280.00 | 9,222.00 | 9,280.00 | 9,185.00 | 99 | 189 | 166 | 241 | 91 | 47 | 869 | 9,222 |
| 12/13 | 9,298.00 | 9,343.00 | 9,353.00 | 9,298.00 | 93 | 252 | 124 | 198 | 36 | 19 | 863 | 9,343 |
| 12/12 | 9,220.00 | 9,299.00 | 9,306.00 | 9,220.00 | 117 | 162 | 147 | 237 | 72 | 36 | 854 | 9,299 |
| 12/11 | 9,148.00 | 9,174.00 | 9,183.00 | 9,126.00 | 68 | 106 | 131 | 268 | 35 | 19 | 846 | 9,174 |
| 12/10 | 9,083.00 | 9,118.00 | 9,165.00 | 9,060.00 | 122 | 207 | 110 | 244 | 103 | 58 | 838 | 9,118 |
| 12/07 | 9,236.00 | 9,239.00 | 9,256.00 | 9,195.00 | 98 | 155 | 143 | 383 | 95 | 53 | 848 | 9,239 |
| 12/06 | 9,350.00 | 9,140.00 | 9,350.00 | 9,140.00 | 147 | 330 | 113 | 314 | 142 | 75 | 858 | 9,140 |
| 12/05 | 9,380.00 | 9,395.00 | 9,432.00 | 9,375.00 | 149 | 233 | 131 | 310 | 134 | 70 | 850 | 9,395 |
| 12/04 | 9,577.00 | 9,545.00 | 9,595.00 | 9,545.00 | 120 | 292 | 143 | 303 | 90 | 48 | 843 | 9,545 |
| 12/03 | 9,515.00 | 9,626.00 | 9,652.00 | 9,512.00 | 164 | 376 | 118 | 243 | 130 | 75 | 823 | 9,626 |
| 11/30 | 9,425.00 | 9,360.00 | 9,430.00 | 9,360.00 | 89 | 230 | 81 | 264 | 33 | 18 | 841 | 9,360 |
| 11/29 | 9,455.00 | 9,380.00 | 9,455.00 | 9,374.00 | 124 | 273 | 101 | 307 | 67 | 36 | 837 | 9,380 |
| 11/28 | 9,274.00 | 9,366.00 | 9,374.00 | 9,274.00 | 113 | 200 | 128 | 313 | 79 | 44 | 828 | 9,366 |
| 11/27 | 9,248.00 | 9,251.00 | 9,266.00 | 9,173.00 | 119 | 232 | 143 | 359 | 83 | 45 | 833 | 9,251 |
| 11/26 | 9,143.00 | 9,281.00 | 9,356.00 | 9,143.00 | 151 | 267 | 161 | 363 | 119 | 64 | 823 | 9,281 |
| 11/23 | 9,245.00 | 9,142.00 | 9,245.00 | 9,142.00 | 122 | 203 | 108 | 182 | 54 | 29 | 834 | 9,142 |
| 11/22 | 9,279.00 | 9,221.00 | 9,280.00 | 9,221.00 | 153 | 230 | 143 | 241 | 105 | 57 | 832 | 9,230 |
| 11/21 | 9,153.00 | 9,229.00 | 9,235.00 | 9,132.00 | 131 | 145 | 127 | 187 | 88 | 47 | 826 | 9,244 |
| 11/20 | 9,261.00 | 9,235.00 | 9,306.00 | 9,218.00 | 154 | 198 | 121 | 233 | 78 | 42 | 813 | 9,235 |
| 11/19 | 9,312.00 | 9,315.00 | 9,330.00 | 9,280.00 | 105 | 126 | 98 | 175 | 34 | 17 | 813 | 9,315 |
| 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 |