| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 09/18 | 8,255.00 | 8,238.00 | 8,268.00 | 8,223.00 | 15,730 | 50,249 | 15,028 | 48,457 | 40,710 | 37,762 | 15,817 | -- |
| 09/17 | 8,217.00 | 8,240.00 | 8,242.00 | 8,209.00 | 22,326 | 68,344 | 21,503 | 65,498 | 53,897 | 50,590 | 29,894 | 8,240 |
| 09/16 | 8,214.00 | 8,249.00 | 8,259.00 | 8,197.00 | 30,536 | 86,501 | 30,382 | 91,427 | 73,858 | 71,945 | 39,322 | 8,247 |
| 09/14 | 8,178.00 | 8,162.00 | 8,179.00 | 8,148.00 | 14,833 | 36,493 | 16,093 | 37,330 | 36,174 | 31,953 | 49,146 | 8,162 |
| 09/13 | 8,198.00 | 8,146.00 | 8,215.00 | 8,146.00 | 31,884 | 76,811 | 31,588 | 80,989 | 75,079 | 70,223 | 49,372 | 8,147 |
| 09/12 | 8,187.00 | 8,194.00 | 8,217.00 | 8,164.00 | 40,762 | 95,597 | 41,203 | 100,677 | 96,761 | 89,961 | 48,987 | 8,193 |
| 09/11 | 8,199.00 | 8,191.00 | 8,200.00 | 8,131.00 | 48,158 | 115,398 | 48,360 | 115,215 | 114,327 | 110,169 | 50,341 | 8,187 |
| 09/10 | 8,189.00 | 8,171.00 | 8,220.00 | 8,136.00 | 44,609 | 107,648 | 44,436 | 110,816 | 105,765 | 101,660 | 50,030 | 8,170 |
| 09/09 | 8,150.00 | 8,159.00 | 8,184.00 | 8,095.00 | 45,753 | 106,022 | 44,800 | 105,691 | 105,606 | 100,537 | 50,337 | 8,159 |
| 09/06 | 8,129.00 | 8,139.00 | 8,153.00 | 8,120.00 | 28,044 | 67,126 | 28,742 | 65,653 | 65,443 | 61,209 | 49,600 | 8,140 |
| 09/05 | 8,091.00 | 8,130.00 | 8,141.00 | 8,071.00 | 43,586 | 103,760 | 44,187 | 102,317 | 103,130 | 98,206 | 48,477 | 8,129 |
| 09/04 | 8,028.00 | 8,071.00 | 8,074.00 | 8,005.00 | 38,550 | 94,800 | 38,308 | 91,492 | 91,294 | 88,331 | 47,784 | 8,071 |
| 09/03 | 8,038.00 | 8,052.00 | 8,079.00 | 8,025.00 | 37,244 | 89,828 | 36,643 | 88,267 | 85,539 | 82,967 | 47,121 | 8,052 |
| 09/02 | 7,964.00 | 8,018.00 | 8,025.00 | 7,956.00 | 40,473 | 93,529 | 41,031 | 95,906 | 94,137 | 87,620 | 48,197 | 8,018 |
| 08/30 | 7,898.00 | 7,969.00 | 7,983.00 | 7,880.00 | 44,526 | 107,283 | 45,566 | 103,823 | 105,661 | 101,012 | 46,458 | 7,972 |
| 08/29 | 7,798.00 | 7,896.00 | 7,900.00 | 7,788.00 | 45,156 | 113,600 | 47,417 | 108,763 | 108,400 | 106,629 | 50,497 | 7,894 |
| 08/28 | 7,699.00 | 7,780.00 | 7,781.00 | 7,678.00 | 48,161 | 116,168 | 48,443 | 110,788 | 112,334 | 108,461 | 50,485 | 7,777 |
| 08/27 | 7,802.00 | 7,757.00 | 7,818.00 | 7,747.00 | 40,104 | 88,126 | 39,225 | 92,412 | 91,708 | 84,173 | 49,955 | 7,756 |
| 08/26 | 7,818.00 | 7,824.00 | 7,844.00 | 7,787.00 | 36,578 | 84,746 | 37,215 | 81,790 | 84,419 | 77,393 | 45,766 | 7,823 |
| 08/23 | 7,760.00 | 7,786.00 | 7,816.00 | 7,753.00 | 38,794 | 92,119 | 41,606 | 92,846 | 92,716 | 87,834 | 44,245 | 7,784 |
| 08/22 | 7,653.00 | 7,700.00 | 7,731.00 | 7,637.00 | 31,978 | 80,909 | 28,609 | 81,384 | 77,393 | 74,863 | 44,840 | 7,703 |
| 08/20 | 7,820.00 | 7,743.00 | 7,871.00 | 7,741.00 | 12,298 | 34,193 | 11,662 | 40,445 | 34,251 | 27,042 | 30,522 | 7,744 |
| 08/19 | 7,851.00 | 7,843.00 | 7,859.00 | 7,815.00 | 5,112 | 18,157 | 4,141 | 19,737 | 10,929 | 8,326 | 18,975 | 7,842 |
| 08/16 | 7,751.00 | 7,877.00 | 7,907.00 | 7,751.00 | 3,572 | 13,561 | 3,577 | 13,455 | 10,307 | 7,355 | 11,214 | 7,874 |
| 08/15 | 7,860.00 | 7,821.00 | 7,860.00 | 7,772.00 | 2,318 | 6,649 | 1,553 | 8,451 | 5,235 | 3,588 | 9,223 | 7,820 |
| 08/14 | 7,930.00 | 7,894.00 | 7,930.00 | 7,857.00 | 1,677 | 5,189 | 1,150 | 6,387 | 3,892 | 2,589 | 7,026 | 7,894 |
| 08/13 | 7,855.00 | 7,927.00 | 7,930.00 | 7,855.00 | 930 | 4,494 | 1,265 | 3,897 | 2,904 | 1,942 | 5,550 | 7,924 |
| 08/12 | 7,802.00 | 7,828.00 | 7,850.00 | 7,791.00 | 712 | 3,202 | 834 | 3,178 | 1,935 | 1,225 | 5,671 | 7,827 |
| 08/09 | 7,817.00 | 7,795.00 | 7,851.00 | 7,772.00 | 843 | 3,013 | 849 | 3,099 | 2,260 | 1,461 | 5,803 | 7,793 |
| 08/08 | 7,830.00 | 7,821.00 | 7,866.00 | 7,816.00 | 765 | 2,822 | 658 | 2,590 | 1,873 | 1,265 | 5,697 | 7,817 |
| 08/07 | 7,900.00 | 7,822.00 | 7,912.00 | 7,819.00 | 1,126 | 3,513 | 827 | 3,777 | 2,593 | 1,706 | 5,597 | 7,821 |
| 08/06 | 8,054.00 | 7,971.00 | 8,054.00 | 7,954.00 | 1,045 | 3,219 | 730 | 3,597 | 2,300 | 1,438 | 4,984 | 7,971 |
| 08/05 | 8,050.00 | 8,078.00 | 8,086.00 | 8,003.00 | 490 | 2,193 | 715 | 2,272 | 1,365 | 859 | 4,749 | 8,078 |
| 08/02 | 8,090.00 | 8,040.00 | 8,123.00 | 8,030.00 | 755 | 2,798 | 904 | 2,741 | 2,188 | 1,483 | 4,605 | 8,040 |
| 08/01 | 8,034.00 | 8,025.00 | 8,058.00 | 7,980.00 | 647 | 2,789 | 606 | 2,807 | 1,431 | 940 | 4,611 | 8,023 |
| 07/31 | 8,100.00 | 8,030.00 | 8,109.00 | 8,026.00 | 683 | 2,480 | 453 | 1,818 | 1,404 | 870 | 4,485 | 8,029 |
| 07/30 | 8,016.00 | 8,106.00 | 8,121.00 | 8,016.00 | 563 | 2,891 | 812 | 2,299 | 1,929 | 1,322 | 4,235 | 8,105 |
| 07/29 | 8,080.00 | 8,011.00 | 8,085.00 | 7,997.00 | 781 | 2,568 | 671 | 2,806 | 1,841 | 1,212 | 4,054 | 8,010 |
| 07/26 | 8,075.00 | 8,077.00 | 8,158.00 | 8,068.00 | 791 | 2,743 | 715 | 2,223 | 1,745 | 1,158 | 3,641 | 8,077 |
| 07/25 | 8,080.00 | 8,086.00 | 8,133.00 | 8,035.00 | 709 | 2,331 | 599 | 1,910 | 1,661 | 1,122 | 3,530 | 8,085 |
| 07/24 | 8,111.00 | 8,101.00 | 8,124.00 | 8,078.00 | 486 | 1,789 | 411 | 1,611 | 824 | 508 | 3,431 | 8,100 |
| 07/23 | 8,030.00 | 8,110.00 | 8,132.00 | 8,030.00 | 831 | 2,923 | 860 | 2,183 | 2,096 | 1,319 | 3,335 | 8,111 |
| 07/22 | 7,957.00 | 7,996.00 | 8,027.00 | 7,951.00 | 522 | 2,140 | 699 | 2,375 | 1,433 | 918 | 3,322 | 7,994 |
| 07/19 | 8,058.00 | 7,933.00 | 8,058.00 | 7,931.00 | 832 | 2,381 | 624 | 2,350 | 1,871 | 1,117 | 3,178 | 7,932 |
| 07/18 | 8,119.00 | 8,074.00 | 8,141.00 | 8,065.00 | 551 | 1,728 | 485 | 1,844 | 1,171 | 736 | 2,933 | 8,076 |
| 07/17 | 8,100.00 | 8,120.00 | 8,137.00 | 8,083.00 | 278 | 904 | 233 | 823 | 589 | 381 | 2,650 | 8,119 |
| 07/16 | 8,103.00 | 8,111.00 | 8,111.00 | 8,072.00 | 274 | 877 | 225 | 651 | 372 | 223 | 2,589 | 8,109 |
| 07/15 | 8,025.00 | 8,102.00 | 8,114.00 | 8,010.00 | 360 | 1,029 | 245 | 682 | 499 | 296 | 2,534 | 8,102 |
| 06/28 | 7,621.00 | 7,680.00 | 7,705.00 | 7,596.00 | 171 | 836 | 244 | 1,088 | 357 | 194 | 2,205 | 7,680 |
| 06/27 | 7,582.00 | 7,581.00 | 7,609.00 | 7,568.00 | 114 | 612 | 167 | 607 | 170 | 94 | 2,217 | 7,581 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 9,925.00 | 835.00 | 9.19 | 01:32 |
| 連續月紐約柳橙汁 | 242.65 | 9.85 | 4.23 | 01:59 |
| 連續月紐約11號精糖 | 18.22 | 0.52 | 2.94 | 01:21 |
| 連續月芝加哥瘦肉豬 | 99.60 | 1.30 | 1.32 | 05:37 |
| 連續月芝加哥小麥 | 517.75 | 2.50 | 0.49 | 05:55 |
| 連續月紐約咖啡豆 | 374.60 | 1.65 | 0.44 | 12:11 |
| 連續月芝加哥黃豆 | 1,075.00 | 3.75 | 0.35 | 06:38 |
| 連續月紐約燃料油 | 2.18 | 0.01 | 0.31 | 06:48 |
| 連續月紐約黃金 | 3,256.60 | 8.80 | 0.27 | 06:48 |
| 連續月紐約白銀 | 33.11 | 0.01 | 0.02 | 06:48 |
| 連續月紐約輕原油 | 63.59 | -0.08 | -0.13 | 06:48 |
| 連續月紐約白金 | 990.40 | -1.80 | -0.18 | 06:48 |
| 連續月紐約高級銅 | 4.71 | -0.01 | -0.25 | 06:48 |
| 連續月芝加哥活牛 | 216.23 | -0.60 | -0.28 | 05:39 |
| 連續月紐約棉花 | 66.28 | -0.35 | -0.53 | 02:19 |
| 連續月紐約天然氣 | 3.61 | -0.04 | -0.99 | 06:48 |
| 連續月芝加哥玉米 | 442.50 | -5.50 | -1.23 | 06:35 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 4931.36 | 150.43 | 3.15 | 06:31 |
| NASDAQ指數 | 19010.08 | 301.74 | 1.61 | 06:34 |
| 日經225指數 | 38183.26 | 539 | 1.43 | 14:45 |
| 台股加權 | 21330.14 | 200.6 | 0.95 | 16:07 |
| 紐西蘭NZSE50指數 | 12786.74 | 109.99 | 0.87 | 13:45 |
| S&P 500指數 | 5886.55 | 42.36 | 0.72 | 04:58 |
| 澳洲ASX普通股指數 | 8510.7 | 43.7 | 0.52 | 15:18 |
| 羅素2000指數 | 2102.35 | 10.15 | 0.49 | 04:30 |
| 新加坡海峽指數 | 3890.08 | 13.92 | 0.36 | 17:20 |
| 加拿大S&P TSX指數 | 25616.86 | 84.68 | 0.33 | 06:03 |
| 法國CAC40指數 | 7873.83 | 23.73 | 0.3 | 00:18 |
| 南韓綜合指數 | 2608.42 | 1.09 | 0.04 | 17:05 |
| 德國Xetra DAX指數 | 23638.56 | 0 | 0 | 05:30 |
| 英國FTSE100指數 | 8602.92 | -2.06 | -0.02 | 06:12 |
| 道瓊指數 | 42140.43 | -269.67 | -0.64 | 04:58 |
| 香港恆生指數 | 23108.27 | -441.19 | -1.87 | 16:08 |