| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11/19 | 8,905.00 | 8,953.00 | 8,985.00 | 8,877.00 | 29,472 | 79,920 | 30,596 | 75,858 | 78,069 | 71,861 | 18,493 | -- |
| 11/18 | 8,951.00 | 8,872.00 | 8,958.00 | 8,839.00 | 50,187 | 130,189 | 52,617 | 128,482 | 125,261 | 114,650 | 28,388 | 8,873 |
| 11/17 | 8,959.00 | 8,900.00 | 9,043.00 | 8,872.00 | 62,597 | 162,455 | 64,779 | 163,934 | 152,299 | 146,431 | 39,832 | 8,899 |
| 11/14 | 8,980.00 | 8,962.00 | 8,996.00 | 8,933.00 | 47,129 | 114,709 | 48,375 | 115,135 | 110,627 | 106,040 | 44,477 | 8,962 |
| 11/13 | 8,920.00 | 8,959.00 | 8,978.00 | 8,903.00 | 49,104 | 121,419 | 49,181 | 116,428 | 116,586 | 112,770 | 49,125 | 8,960 |
| 11/12 | 9,028.00 | 8,905.00 | 9,034.00 | 8,901.00 | 61,065 | 146,165 | 57,325 | 147,746 | 141,277 | 141,417 | 52,382 | 8,905 |
| 11/11 | 9,088.00 | 9,063.00 | 9,105.00 | 9,048.00 | 40,870 | 95,126 | 40,122 | 97,648 | 94,685 | 90,971 | 57,710 | 9,061 |
| 11/10 | 8,965.00 | 9,074.00 | 9,092.00 | 8,952.00 | 48,932 | 127,100 | 50,466 | 125,443 | 117,865 | 120,843 | 57,313 | 9,073 |
| 11/07 | 8,924.00 | 8,939.00 | 8,943.00 | 8,862.00 | 53,724 | 123,762 | 53,919 | 121,682 | 124,548 | 117,602 | 55,132 | 8,937 |
| 11/06 | 8,976.00 | 8,902.00 | 9,005.00 | 8,890.00 | 57,946 | 135,517 | 57,329 | 135,505 | 134,361 | 128,997 | 56,537 | 8,903 |
| 11/05 | 9,030.00 | 8,984.00 | 9,039.00 | 8,960.00 | 48,738 | 119,907 | 48,418 | 118,465 | 114,356 | 110,960 | 55,427 | 8,985 |
| 11/04 | 8,984.00 | 8,992.00 | 9,055.00 | 8,968.00 | 60,265 | 146,846 | 60,259 | 146,848 | 140,948 | 140,218 | 55,658 | 8,991 |
| 11/03 | 8,978.00 | 8,982.00 | 9,027.00 | 8,942.00 | 51,251 | 122,804 | 50,593 | 124,112 | 120,637 | 117,315 | 56,902 | 8,981 |
| 10/31 | 8,887.00 | 8,978.00 | 8,978.00 | 8,867.00 | 59,171 | 143,532 | 58,822 | 140,552 | 139,427 | 137,610 | 56,186 | 8,975 |
| 10/30 | 8,878.00 | 8,881.00 | 8,889.00 | 8,838.00 | 43,081 | 101,823 | 42,312 | 102,133 | 98,969 | 95,556 | 57,741 | 8,879 |
| 10/29 | 8,833.00 | 8,879.00 | 8,905.00 | 8,818.00 | 44,718 | 111,323 | 45,479 | 110,382 | 106,231 | 106,399 | 55,818 | 8,879 |
| 10/28 | 8,666.00 | 8,793.00 | 8,805.00 | 8,663.00 | 51,749 | 133,387 | 53,072 | 132,842 | 123,798 | 126,944 | 58,262 | 8,792 |
| 10/27 | 8,675.00 | 8,642.00 | 8,686.00 | 8,592.00 | 49,229 | 114,140 | 49,411 | 113,969 | 113,998 | 108,085 | 60,471 | 8,643 |
| 10/24 | 8,742.00 | 8,642.00 | 8,746.00 | 8,609.00 | 57,798 | 137,547 | 56,846 | 138,381 | 132,852 | 133,038 | 60,833 | 8,641 |
| 10/23 | 8,732.00 | 8,721.00 | 8,740.00 | 8,702.00 | 35,732 | 84,696 | 35,134 | 85,341 | 80,842 | 79,069 | 56,681 | 8,722 |
| 10/22 | 8,748.00 | 8,744.00 | 8,764.00 | 8,714.00 | 40,664 | 101,215 | 43,040 | 102,465 | 97,409 | 96,619 | 59,078 | 8,744 |
| 10/21 | 8,655.00 | 8,636.00 | 8,663.00 | 8,616.00 | 41,661 | 95,342 | 42,229 | 100,993 | 96,650 | 90,401 | 59,569 | 8,639 |
| 10/20 | 8,599.00 | 8,661.00 | 8,681.00 | 8,588.00 | 56,067 | 126,681 | 57,265 | 126,373 | 131,253 | 121,778 | 58,508 | 8,660 |
| 10/17 | 8,658.00 | 8,500.00 | 8,673.00 | 8,497.00 | 77,858 | 177,814 | 77,314 | 181,578 | 181,975 | 174,574 | 61,962 | 8,499 |
| 10/16 | 8,583.00 | 8,632.00 | 8,683.00 | 8,506.00 | 79,099 | 183,722 | 79,318 | 183,759 | 186,701 | 177,417 | 58,445 | 8,628 |
| 10/15 | 8,723.00 | 8,652.00 | 8,750.00 | 8,644.00 | 35,867 | 87,044 | 32,866 | 89,470 | 86,490 | 82,666 | 54,794 | 8,654 |
| 10/14 | 8,716.00 | 8,736.00 | 8,748.00 | 8,692.00 | 10,177 | 36,872 | 9,930 | 38,675 | 28,824 | 22,776 | 39,835 | 8,733 |
| 10/13 | 8,810.00 | 8,707.00 | 8,815.00 | 8,705.00 | 9,614 | 41,766 | 7,532 | 46,500 | 23,953 | 19,247 | 28,954 | 8,706 |
| 10/09 | 8,980.00 | 8,976.00 | 9,028.00 | 8,946.00 | 5,157 | 17,155 | 3,749 | 16,138 | 11,042 | 7,965 | 15,458 | 8,978 |
| 10/08 | 8,969.00 | 8,922.00 | 9,014.00 | 8,918.00 | 2,006 | 5,980 | 1,579 | 7,843 | 4,679 | 3,053 | 9,009 | 8,921 |
| 10/07 | 9,036.00 | 9,010.00 | 9,040.00 | 8,971.00 | 1,970 | 6,445 | 1,708 | 8,447 | 4,948 | 3,420 | 7,335 | 9,008 |
| 10/06 | 9,104.00 | 9,081.00 | 9,104.00 | 9,052.00 | 1,240 | 3,236 | 878 | 4,111 | 2,498 | 1,595 | 5,223 | 9,080 |
| 10/03 | 9,000.00 | 9,095.00 | 9,102.00 | 8,992.00 | 1,195 | 4,241 | 1,578 | 5,539 | 3,169 | 2,356 | 4,643 | 9,093 |
| 10/02 | 8,922.00 | 8,990.00 | 9,014.00 | 8,903.00 | 1,057 | 3,721 | 882 | 3,677 | 2,368 | 1,699 | 4,512 | 8,989 |
| 10/01 | 8,946.00 | 8,977.00 | 9,011.00 | 8,911.00 | 922 | 3,210 | 875 | 3,484 | 2,171 | 1,354 | 4,120 | 8,976 |
| 09/30 | 8,956.00 | 8,985.00 | 9,016.00 | 8,870.00 | 1,185 | 5,339 | 1,107 | 5,120 | 3,366 | 2,574 | 3,757 | 8,988 |
| 09/29 | 8,991.00 | 8,976.00 | 9,001.00 | 8,938.00 | 675 | 2,740 | 525 | 3,056 | 1,453 | 980 | 3,333 | 8,975 |
| 09/26 | 8,950.00 | 8,977.00 | 9,016.00 | 8,932.00 | 1,087 | 3,392 | 1,191 | 4,091 | 2,800 | 1,698 | 2,815 | 8,978 |
| 09/25 | 9,160.00 | 9,024.00 | 9,160.00 | 8,995.00 | 1,009 | 2,983 | 732 | 3,995 | 2,245 | 1,554 | 2,390 | 9,024 |
| 09/24 | 9,089.00 | 9,125.00 | 9,138.00 | 9,080.00 | 557 | 2,341 | 537 | 2,946 | 1,113 | 770 | 1,857 | 9,124 |
| 09/23 | 9,101.00 | 9,110.00 | 9,148.00 | 9,101.00 | 464 | 2,435 | 459 | 3,603 | 922 | 573 | 1,684 | 9,112 |
| 09/22 | 9,204.00 | 9,127.00 | 9,204.00 | 9,101.00 | 624 | 2,547 | 545 | 2,863 | 1,383 | 910 | 1,419 | 9,126 |
| 09/19 | 9,285.00 | 9,262.00 | 9,301.00 | 9,239.00 | 572 | 2,478 | 614 | 2,570 | 1,608 | 1,146 | 977 | 9,262 |
| 09/18 | 9,235.00 | 9,243.00 | 9,263.00 | 9,215.00 | 397 | 1,883 | 358 | 2,638 | 869 | 599 | 358 | 9,241 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約咖啡豆 | 283.30 | 4.35 | 1.56 | 03:52 |
| 連續月紐約天然氣 | 2.83 | 0.04 | 1.54 | 04:03 |
| 連續月芝加哥小麥 | 537.00 | 6.75 | 1.27 | 03:30 |
| 連續月芝加哥玉米 | 424.00 | 5.00 | 1.19 | 03:30 |
| 連續月芝加哥黃豆 | 998.25 | 10.75 | 1.09 | 03:30 |
| 連續月紐約11號精糖 | 21.58 | 0.02 | 0.09 | 02:30 |
| 連續月紐約白金 | 944.40 | 0.40 | 0.04 | 04:03 |
| 連續月芝加哥活牛 | 182.88 | -0.08 | -0.04 | 03:05 |
| 連續月紐約黃金 | 2,566.50 | -6.40 | -0.25 | 04:03 |
| 連續月紐約高級銅 | 4.07 | -0.02 | -0.51 | 04:03 |
| 連續月紐約白銀 | 30.38 | -0.19 | -0.62 | 04:03 |
| 連續月紐約柳橙汁 | 482.80 | -3.15 | -0.65 | 03:00 |
| 連續月紐約可可豆 | 8,611.00 | -75.00 | -0.86 | 02:30 |
| 連續月芝加哥瘦肉豬 | 82.85 | -0.93 | -1.10 | 03:05 |
| 連續月紐約燃料油 | 2.18 | -0.04 | -1.66 | 04:03 |
| 連續月紐約棉花 | 68.91 | -1.65 | -2.34 | 03:50 |
| 連續月紐約輕原油 | 67.06 | -1.64 | -2.39 | 04:03 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 澳洲ASX普通股指數 | 8539 | 59.1 | 0.7 | 13:53 |
| 日經225指數 | 38642.91 | 107.21 | 0.28 | 14:45 |
| 台股加權 | 22742.77 | 27.39 | 0.12 | 18:19 |
| 新加坡海峽指數 | 3740.17 | 2.01 | 0.05 | 17:20 |
| 香港恆生指數 | 19426.34 | -9.47 | -0.05 | 16:08 |
| 紐西蘭NZSE50指數 | 12684.88 | -8.06 | -0.06 | 13:01 |
| 南韓綜合指數 | 2416.86 | -2 | -0.08 | 17:05 |
| 英國FTSE100指數 | 8063.61 | -7.58 | -0.09 | 00:35 |
| 德國Xetra DAX指數 | 19210.81 | -52.89 | -0.27 | 01:00 |
| 法國CAC40指數 | 7269.63 | -42.17 | -0.58 | 01:00 |
| 道瓊指數 | 43464.96 | -285.9 | -0.65 | 04:13 |
| 加拿大S&P TSX指數 | 24849.87 | -199.8 | -0.8 | 04:08 |
| 羅素2000指數 | 2336.94 | -32.43 | -1.37 | 01:51 |
| S&P 500指數 | 5865.21 | -83.96 | -1.41 | 04:08 |
| NASDAQ指數 | 18650.5 | -457.15 | -2.39 | 04:08 |
| 費城半導體指數 | 4829.46 | -175.13 | -3.5 | 04:08 |