| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 01/21 | 9,280.00 | 9,308.00 | 9,317.00 | 9,273.00 | 15,476 | 29,321 | 15,787 | 30,681 | 37,758 | 27,310 | 6,858 | -- |
| 01/20 | 9,222.00 | 9,269.00 | 9,270.00 | 9,182.00 | 35,044 | 67,026 | 35,793 | 63,737 | 83,233 | 59,674 | 13,998 | 9,267 |
| 01/19 | 9,208.00 | 9,183.00 | 9,259.00 | 9,141.00 | 39,784 | 74,487 | 40,241 | 75,613 | 94,445 | 70,546 | 14,590 | 9,181 |
| 01/16 | 9,174.00 | 9,118.00 | 9,229.00 | 9,081.00 | 51,278 | 90,449 | 51,119 | 92,334 | 116,149 | 85,575 | 16,681 | 9,115 |
| 01/15 | 9,186.00 | 9,198.00 | 9,229.00 | 9,130.00 | 41,403 | 70,324 | 41,223 | 71,063 | 92,153 | 65,338 | 17,503 | 9,194 |
| 01/14 | 9,238.00 | 9,171.00 | 9,247.00 | 9,152.00 | 41,386 | 72,041 | 40,777 | 73,963 | 91,443 | 67,761 | 18,714 | 9,170 |
| 01/13 | 9,191.00 | 9,252.00 | 9,275.00 | 9,159.00 | 43,754 | 76,074 | 43,456 | 76,226 | 97,730 | 70,740 | 20,701 | 9,250 |
| 01/12 | 9,188.00 | 9,186.00 | 9,239.00 | 9,158.00 | 38,845 | 66,007 | 38,694 | 66,157 | 85,672 | 60,912 | 20,376 | 9,185 |
| 01/09 | 9,333.00 | 9,231.00 | 9,335.00 | 9,218.00 | 42,162 | 69,638 | 39,711 | 72,965 | 91,059 | 66,137 | 20,932 | 9,230 |
| 01/08 | 9,115.00 | 9,258.00 | 9,259.00 | 9,115.00 | 39,475 | 78,051 | 43,720 | 74,572 | 93,162 | 70,059 | 21,179 | 9,256 |
| 01/07 | 9,043.00 | 9,046.00 | 9,093.00 | 9,033.00 | 34,710 | 59,188 | 35,414 | 60,162 | 76,091 | 54,274 | 21,082 | 9,044 |
| 01/06 | 9,147.00 | 9,056.00 | 9,153.00 | 9,018.00 | 51,060 | 86,830 | 47,340 | 88,410 | 110,965 | 82,393 | 20,985 | 9,058 |
| 01/05 | 9,243.00 | 9,251.00 | 9,276.00 | 9,156.00 | 41,963 | 74,957 | 40,516 | 73,453 | 91,626 | 68,925 | 22,021 | 9,250 |
| 12/31 | 9,287.00 | 9,281.00 | 9,303.00 | 9,252.00 | 29,300 | 50,945 | 28,128 | 50,182 | 62,308 | 45,076 | 21,512 | 9,281 |
| 12/30 | 9,324.00 | 9,286.00 | 9,343.00 | 9,268.00 | 35,639 | 58,433 | 34,418 | 59,448 | 75,453 | 53,089 | 23,988 | 9,286 |
| 12/29 | 9,247.00 | 9,311.00 | 9,336.00 | 9,242.00 | 34,825 | 61,434 | 35,374 | 60,976 | 76,457 | 56,044 | 24,093 | 9,309 |
| 12/27 | 9,231.00 | 9,257.00 | 9,257.00 | 9,226.00 | 13,959 | 23,232 | 13,681 | 22,172 | 28,313 | 18,684 | 22,833 | 9,255 |
| 12/26 | 9,178.00 | 9,228.00 | 9,229.00 | 9,173.00 | 29,396 | 49,560 | 28,147 | 47,127 | 61,580 | 42,908 | 22,623 | 9,227 |
| 12/25 | 9,170.00 | 9,181.00 | 9,195.00 | 9,162.00 | 20,226 | 33,634 | 19,649 | 32,739 | 40,549 | 27,177 | 22,353 | 9,181 |
| 12/24 | 9,119.00 | 9,177.00 | 9,183.00 | 9,103.00 | 34,141 | 61,088 | 35,229 | 58,529 | 75,185 | 53,945 | 22,098 | 9,176 |
| 12/23 | 9,132.00 | 9,116.00 | 9,140.00 | 9,097.00 | 29,536 | 50,415 | 29,385 | 49,834 | 62,667 | 43,705 | 22,160 | 9,114 |
| 12/22 | 9,030.00 | 9,095.00 | 9,100.00 | 9,023.00 | 37,916 | 65,702 | 38,852 | 63,472 | 84,438 | 59,065 | 21,590 | 9,094 |
| 12/19 | 8,958.00 | 9,019.00 | 9,039.00 | 8,958.00 | 50,172 | 91,872 | 55,761 | 90,963 | 118,829 | 86,313 | 19,963 | 9,017 |
| 12/18 | 8,900.00 | 8,859.00 | 8,927.00 | 8,856.00 | 40,339 | 67,338 | 42,655 | 70,284 | 90,037 | 62,538 | 26,001 | 8,858 |
| 12/17 | 8,973.00 | 8,862.00 | 8,988.00 | 8,853.00 | 34,445 | 54,121 | 29,654 | 55,948 | 72,516 | 52,237 | 24,432 | 8,860 |
| 12/16 | 8,990.00 | 8,986.00 | 9,049.00 | 8,970.00 | 12,569 | 23,195 | 11,118 | 23,166 | 28,676 | 19,096 | 13,614 | 8,985 |
| 12/15 | 8,964.00 | 9,043.00 | 9,045.00 | 8,934.00 | 7,905 | 17,024 | 7,198 | 13,780 | 18,090 | 11,389 | 9,862 | 9,041 |
| 12/12 | 9,029.00 | 9,011.00 | 9,071.00 | 9,010.00 | 4,535 | 10,530 | 4,728 | 8,856 | 10,385 | 6,455 | 8,048 | 9,011 |
| 12/11 | 8,972.00 | 9,011.00 | 9,048.00 | 8,960.00 | 4,589 | 9,343 | 4,519 | 9,123 | 10,068 | 6,426 | 7,124 | 9,010 |
| 12/10 | 9,100.00 | 9,048.00 | 9,136.00 | 9,007.00 | 5,361 | 10,008 | 4,257 | 10,069 | 11,059 | 7,449 | 6,027 | 9,048 |
| 12/09 | 9,143.00 | 9,136.00 | 9,175.00 | 9,124.00 | 2,648 | 6,131 | 2,187 | 5,261 | 4,914 | 3,310 | 4,166 | 9,134 |
| 12/08 | 9,250.00 | 9,188.00 | 9,264.00 | 9,171.00 | 2,937 | 6,203 | 2,390 | 5,620 | 5,236 | 3,398 | 3,256 | 9,189 |
| 12/05 | 9,202.00 | 9,217.00 | 9,231.00 | 9,184.00 | 2,083 | 4,756 | 1,839 | 4,253 | 3,574 | 2,199 | 2,972 | 9,213 |
| 12/04 | 9,225.00 | 9,221.00 | 9,266.00 | 9,203.00 | 2,175 | 5,031 | 2,154 | 5,033 | 4,286 | 2,599 | 2,744 | 9,221 |
| 12/03 | 9,050.00 | 9,212.00 | 9,215.00 | 9,035.00 | 2,616 | 7,447 | 3,322 | 6,488 | 6,615 | 4,340 | 2,509 | 9,209 |
| 12/02 | 9,092.00 | 9,030.00 | 9,097.00 | 9,001.00 | 2,734 | 5,573 | 1,968 | 5,828 | 4,964 | 3,052 | 2,652 | 9,029 |
| 12/01 | 9,050.00 | 9,119.00 | 9,178.00 | 8,990.00 | 2,788 | 6,373 | 2,365 | 6,099 | 5,964 | 3,807 | 1,856 | 9,119 |
| 11/28 | 9,200.00 | 9,178.00 | 9,208.00 | 9,172.00 | 925 | 2,256 | 829 | 2,404 | 1,569 | 915 | 1,468 | 9,179 |
| 11/27 | 9,128.00 | 9,177.00 | 9,230.00 | 9,128.00 | 1,488 | 4,084 | 1,650 | 3,127 | 3,376 | 2,171 | 1,366 | 9,177 |
| 11/26 | 9,129.00 | 9,117.00 | 9,138.00 | 9,100.00 | 841 | 2,238 | 846 | 2,318 | 1,437 | 844 | 1,117 | 9,118 |
| 11/25 | 9,110.00 | 9,106.00 | 9,145.00 | 9,070.00 | 1,203 | 2,597 | 1,091 | 3,007 | 2,312 | 1,484 | 1,012 | 9,105 |
| 11/24 | 9,132.00 | 9,128.00 | 9,165.00 | 9,108.00 | 912 | 2,240 | 989 | 2,234 | 1,985 | 1,192 | 859 | 9,127 |
| 11/21 | 9,123.00 | 9,100.00 | 9,123.00 | 9,080.00 | 974 | 3,087 | 752 | 3,208 | 1,782 | 1,001 | 746 | 9,100 |
| 11/20 | 9,029.00 | 9,090.00 | 9,100.00 | 9,010.00 | 1,057 | 3,703 | 942 | 2,977 | 2,226 | 1,310 | 547 | 9,089 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約柳橙汁 | 203.95 | 6.05 | 3.06 | 07:54 |
| 連續月紐約11號精糖 | 15.01 | 0.17 | 1.15 | 07:54 |
| 連續月芝加哥活牛 | 231.63 | 1.15 | 0.50 | 06:39 |
| 連續月芝加哥玉米 | 441.00 | 0.50 | 0.11 | 05:42 |
| 連續月紐約棉花 | 64.27 | -0.05 | -0.08 | 07:00 |
| 連續月紐約可可豆 | 6,043.00 | -20.00 | -0.33 | 07:54 |
| 連續月芝加哥瘦肉豬 | 85.08 | -0.38 | -0.44 | 04:43 |
| 連續月紐約咖啡豆 | 348.45 | -1.75 | -0.50 | 07:54 |
| 連續月芝加哥小麥 | 506.50 | -4.25 | -0.83 | 03:30 |
| 連續月紐約輕原油 | 57.41 | -0.54 | -0.93 | 06:00 |
| 連續月紐約黃金 | 4,332.10 | -54.20 | -1.24 | 06:00 |
| 連續月紐約燃料油 | 2.12 | -0.03 | -1.39 | 03:30 |
| 連續月芝加哥黃豆 | 1,047.25 | -15.00 | -1.41 | 04:31 |
| 連續月紐約高級銅 | 5.69 | -0.09 | -1.51 | 06:00 |
| 連續月紐約天然氣 | 3.71 | -0.26 | -6.57 | 06:00 |
| 連續月紐約白銀 | 70.98 | -6.94 | -8.91 | 06:00 |
| 連續月紐約白金 | 2,013.70 | -218.60 | -9.79 | 06:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 台股加權 | 28963.6 | 256.47 | 0.89 | 23:03 |
| 德國Xetra DAX指數 | 24490.41 | 0 | 0 | 02:45 |
| S&P 500指數 | 6845.5 | 0 | 0 | 02:45 |
| 紐西蘭NZSE50指數 | 13548.42 | 0.29 | 0 | 08:44 |
| 澳洲ASX普通股指數 | 9018.8 | -3.6 | -0.04 | 12:05 |
| 英國FTSE100指數 | 9931.38 | -9.33 | -0.09 | 02:45 |
| 南韓綜合指數 | 4214.17 | -6.39 | -0.15 | 17:05 |
| 新加坡海峽指數 | 4646.21 | -9.17 | -0.2 | 12:20 |
| 法國CAC40指數 | 8149.5 | -18.65 | -0.23 | 01:27 |
| 日經225指數 | 50339.48 | -187.44 | -0.37 | 14:45 |
| 加拿大S&P TSX指數 | 31712.76 | -153.5 | -0.48 | 02:45 |
| 道瓊指數 | 48063.29 | -303.77 | -0.63 | 02:45 |
| 羅素2000指數 | 2481.91 | -18.68 | -0.75 | 02:45 |
| NASDAQ指數 | 23241.99 | -177.09 | -0.76 | 02:45 |
| 香港恆生指數 | 25630.54 | -224.06 | -0.87 | 12:08 |
| 費城半導體指數 | 7083.13 | -85.97 | -1.2 | 02:45 |