| 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 | 7,398.00 | 7,422.00 | 7,450.00 | 7,370.00 | 118 | 384 | 129 | 442 | 114 | 76 | 792 | 7,422 |
| 01/18 | 7,387.00 | 7,429.00 | 7,437.00 | 7,387.00 | 125 | 366 | 139 | 361 | 115 | 68 | 798 | 7,429 |
| 01/17 | 7,432.00 | 7,337.00 | 7,474.00 | 7,310.00 | 193 | 506 | 180 | 391 | 214 | 128 | 808 | 7,334 |
| 01/16 | 7,438.00 | 7,390.00 | 7,458.00 | 7,390.00 | 97 | 187 | 91 | 214 | 90 | 47 | 817 | 7,393 |
| 01/15 | 7,496.00 | 7,438.00 | 7,503.00 | 7,438.00 | 106 | 206 | 130 | 309 | 125 | 67 | 819 | 7,438 |
| 01/14 | 7,488.00 | 7,527.00 | 7,528.00 | 7,428.00 | 111 | 209 | 128 | 351 | 129 | 74 | 802 | 7,527 |
| 01/11 | 7,567.00 | 7,516.00 | 7,573.00 | 7,515.00 | 127 | 345 | 102 | 241 | 97 | 53 | 793 | 7,516 |
| 01/10 | 7,473.00 | 7,530.00 | 7,540.00 | 7,465.00 | 159 | 375 | 135 | 292 | 199 | 113 | 779 | 7,530 |
| 01/09 | 7,385.00 | 7,433.00 | 7,460.00 | 7,380.00 | 110 | 220 | 105 | 260 | 85 | 48 | 776 | 7,433 |
| 01/08 | 7,405.00 | 7,407.00 | 7,440.00 | 7,375.00 | 116 | 250 | 110 | 290 | 122 | 72 | 785 | 7,407 |
| 01/07 | 7,438.00 | 7,435.00 | 7,450.00 | 7,401.00 | 101 | 230 | 94 | 239 | 59 | 31 | 794 | 7,435 |
| 01/04 | 7,495.00 | 7,473.00 | 7,495.00 | 7,455.00 | 103 | 237 | 116 | 230 | 92 | 52 | 789 | 7,473 |
| 01/03 | 7,540.00 | 7,524.00 | 7,540.00 | 7,505.00 | 103 | 285 | 104 | 236 | 92 | 52 | 774 | 7,524 |
| 01/02 | 7,381.00 | 7,467.00 | 7,493.00 | 7,381.00 | 97 | 238 | 143 | 377 | 133 | 83 | 757 | 7,467 |
| 12/28 | 7,365.00 | 7,378.00 | 7,390.00 | 7,365.00 | 87 | 202 | 78 | 208 | 98 | 55 | 733 | 7,378 |
| 12/27 | 7,301.00 | 7,338.00 | 7,353.00 | 7,286.00 | 66 | 154 | 84 | 259 | 68 | 40 | 719 | 7,338 |
| 12/26 | 7,367.00 | 7,333.00 | 7,381.00 | 7,327.00 | 93 | 205 | 91 | 219 | 107 | 60 | 721 | 7,332 |
| 12/25 | 7,246.00 | 7,367.00 | 7,378.00 | 7,244.00 | 111 | 233 | 124 | 246 | 127 | 67 | 726 | 7,367 |
| 12/24 | 7,201.00 | 7,224.00 | 7,252.00 | 7,198.00 | 96 | 211 | 79 | 207 | 30 | 15 | 738 | 7,224 |
| 12/22 | 7,243.00 | 7,225.00 | 7,243.00 | 7,225.00 | 76 | 175 | 71 | 194 | 44 | 22 | 735 | 7,225 |
| 12/21 | 7,250.00 | 7,193.00 | 7,250.00 | 7,173.00 | 94 | 187 | 127 | 293 | 99 | 54 | 734 | 7,193 |
| 12/20 | 7,358.00 | 7,266.00 | 7,358.00 | 7,265.00 | 96 | 244 | 85 | 231 | 75 | 40 | 733 | 7,266 |
| 12/19 | 7,386.00 | 7,358.00 | 7,390.00 | 7,358.00 | 56 | 123 | 83 | 156 | 43 | 22 | 732 | 7,365 |
| 12/18 | 7,347.00 | 7,341.00 | 7,347.00 | 7,320.00 | 83 | 256 | 92 | 221 | 35 | 18 | 728 | 7,341 |
| 12/17 | 7,381.00 | 7,308.00 | 7,381.00 | 7,308.00 | 105 | 210 | 108 | 195 | 53 | 29 | 719 | 7,308 |
| 12/14 | 7,406.00 | 7,380.00 | 7,414.00 | 7,380.00 | 102 | 220 | 88 | 245 | 78 | 39 | 716 | 7,381 |
| 12/13 | 7,395.00 | 7,448.00 | 7,450.00 | 7,395.00 | 148 | 272 | 147 | 361 | 196 | 108 | 711 | 7,448 |
| 12/12 | 7,350.00 | 7,373.00 | 7,395.00 | 7,344.00 | 100 | 214 | 127 | 359 | 86 | 47 | 689 | 7,373 |
| 12/11 | 7,317.00 | 7,307.00 | 7,319.00 | 7,261.00 | 98 | 250 | 104 | 268 | 52 | 26 | 694 | 7,307 |
| 12/10 | 7,350.00 | 7,296.00 | 7,350.00 | 7,287.00 | 110 | 246 | 103 | 322 | 77 | 39 | 699 | 7,296 |
| 12/07 | 7,335.00 | 7,338.00 | 7,363.00 | 7,326.00 | 77 | 161 | 92 | 215 | 65 | 41 | 678 | 7,338 |
| 12/06 | 7,326.00 | 7,313.00 | 7,335.00 | 7,301.00 | 83 | 251 | 74 | 246 | 30 | 15 | 672 | 7,313 |
| 12/05 | 7,258.00 | 7,326.00 | 7,347.00 | 7,258.00 | 106 | 316 | 93 | 326 | 72 | 38 | 658 | 7,326 |
| 12/04 | 7,244.00 | 7,267.00 | 7,274.00 | 7,228.00 | 97 | 401 | 81 | 378 | 34 | 17 | 643 | 7,267 |
| 12/03 | 7,281.00 | 7,270.00 | 7,313.00 | 7,245.00 | 83 | 214 | 74 | 184 | 44 | 22 | 634 | 7,270 |
| 11/30 | 7,204.00 | 7,261.00 | 7,270.00 | 7,204.00 | 93 | 226 | 81 | 321 | 48 | 26 | 627 | 7,261 |
| 11/29 | 7,145.00 | 7,193.00 | 7,211.00 | 7,144.00 | 121 | 239 | 111 | 306 | 143 | 77 | 621 | 7,193 |
| 11/28 | 7,077.00 | 7,110.00 | 7,116.00 | 7,076.00 | 86 | 191 | 74 | 201 | 43 | 23 | 606 | 7,108 |
| 11/27 | 7,103.00 | 7,096.00 | 7,113.00 | 7,071.00 | 88 | 249 | 86 | 241 | 67 | 38 | 605 | 7,096 |
| 11/26 | 7,049.00 | 7,076.00 | 7,083.00 | 7,047.00 | 91 | 279 | 103 | 313 | 88 | 47 | 601 | 7,076 |
| 11/23 | 6,794.00 | 7,000.00 | 7,009.00 | 6,794.00 | 109 | 336 | 144 | 339 | 201 | 122 | 596 | 7,000 |
| 11/22 | 6,783.00 | 6,774.00 | 6,796.00 | 6,770.00 | 104 | 270 | 84 | 281 | 68 | 34 | 568 | 6,774 |
| 11/21 | 6,822.00 | 6,740.00 | 6,822.00 | 6,723.00 | 92 | 157 | 89 | 190 | 105 | 53 | 559 | 6,740 |
| 11/20 | 6,842.00 | 6,815.00 | 6,843.00 | 6,807.00 | 67 | 158 | 93 | 322 | 36 | 20 | 530 | 6,815 |
| 11/19 | 6,816.00 | 6,811.00 | 6,820.00 | 6,792.00 | 68 | 146 | 76 | 250 | 20 | 10 | 512 | 6,790 |
| 11/16 | 6,779.00 | 6,767.00 | 6,835.00 | 6,755.00 | 122 | 265 | 85 | 297 | 56 | 28 | 511 | 6,776 |
| 11/15 | 6,783.00 | 6,799.00 | 6,814.00 | 6,724.00 | 101 | 214 | 88 | 310 | 64 | 32 | 474 | 6,799 |
| 11/14 | 6,767.00 | 6,810.00 | 6,816.00 | 6,767.00 | 117 | 205 | 88 | 299 | 62 | 34 | 444 | 6,810 |
| 11/13 | 6,907.00 | 6,772.00 | 6,907.00 | 6,772.00 | 118 | 255 | 113 | 379 | 102 | 55 | 434 | 6,772 |
| 11/12 | 6,970.00 | 6,920.00 | 6,984.00 | 6,920.00 | 70 | 155 | 85 | 333 | 61 | 46 | 414 | 6,920 |
| 11/09 | 6,824.00 | 6,964.00 | 6,980.00 | 6,820.00 | 95 | 262 | 102 | 409 | 86 | 48 | 361 | 6,964 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 9,925.00 | 835.00 | 9.19 | 08:00 |
| 連續月紐約柳橙汁 | 242.65 | 9.85 | 4.23 | 08:00 |
| 連續月紐約11號精糖 | 18.22 | 0.52 | 2.94 | 08:00 |
| 連續月芝加哥瘦肉豬 | 99.60 | 1.30 | 1.32 | 09:26 |
| 連續月芝加哥黃豆 | 1,081.00 | 8.50 | 0.79 | 12:59 |
| 連續月紐約棉花 | 66.60 | 0.32 | 0.48 | 12:59 |
| 連續月紐約咖啡豆 | 374.60 | 1.65 | 0.44 | 08:00 |
| 連續月芝加哥玉米 | 442.50 | 0.00 | 0.00 | 12:59 |
| 連續月紐約燃料油 | 2.17 | 0.00 | -0.02 | 12:58 |
| 連續月芝加哥小麥 | 516.75 | -0.50 | -0.10 | 12:59 |
| 連續月紐約白金 | 989.90 | -2.30 | -0.23 | 12:59 |
| 連續月芝加哥活牛 | 216.23 | -0.60 | -0.28 | 09:26 |
| 連續月紐約輕原油 | 63.30 | -0.37 | -0.58 | 12:59 |
| 連續月紐約黃金 | 3,227.80 | -20.00 | -0.62 | 12:59 |
| 連續月紐約高級銅 | 4.69 | -0.04 | -0.78 | 12:59 |
| 連續月紐約白銀 | 32.75 | -0.35 | -1.06 | 12:59 |
| 連續月紐約天然氣 | 3.59 | -0.06 | -1.54 | 12:58 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 4931.36 | 150.43 | 3.15 | 06:31 |
| 台股加權 | 21710.02 | 379.88 | 1.78 | 12:55 |
| NASDAQ指數 | 19010.08 | 301.74 | 1.61 | 06:34 |
| 香港恆生指數 | 23432.26 | 323.99 | 1.4 | 13:00 |
| 南韓綜合指數 | 2640.51 | 32.09 | 1.23 | 13:15 |
| S&P 500指數 | 5886.55 | 42.36 | 0.72 | 04:58 |
| 羅素2000指數 | 2102.35 | 10.15 | 0.49 | 04:30 |
| 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 |
| 澳洲ASX普通股指數 | 8519 | 8.3 | 0.1 | 12:55 |
| 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 |
| 紐西蘭NZSE50指數 | 12773.44 | -13.3 | -0.1 | 12:45 |
| 新加坡海峽指數 | 3871.87 | -9.18 | -0.24 | 13:05 |
| 日經225指數 | 38029.3 | -153.96 | -0.4 | 13:00 |
| 道瓊指數 | 42140.43 | -269.67 | -0.64 | 04:58 |