| 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 | 10,912.00 | 10,959.00 | 10,963.00 | 10,884.00 | 34,935 | 89,226 | 30,680 | 81,316 | 77,642 | 73,753 | 37,407 | -- |
| 09/17 | 10,907.00 | 10,863.00 | 10,910.00 | 10,858.00 | 42,239 | 116,864 | 36,705 | 113,724 | 82,039 | 81,112 | 52,416 | 10,865 |
| 09/16 | 10,802.00 | 10,881.00 | 10,885.00 | 10,802.00 | 56,699 | 154,829 | 51,578 | 143,765 | 113,787 | 116,666 | 76,200 | 10,878 |
| 09/12 | 10,842.00 | 10,824.00 | 10,870.00 | 10,801.00 | 51,797 | 135,494 | 48,257 | 129,009 | 111,283 | 108,250 | 89,210 | 10,824 |
| 09/11 | 10,795.00 | 10,773.00 | 10,808.00 | 10,751.00 | 52,471 | 129,554 | 51,792 | 125,411 | 113,388 | 111,384 | 85,869 | 10,774 |
| 09/10 | 10,801.00 | 10,743.00 | 10,814.00 | 10,731.00 | 45,413 | 104,084 | 43,410 | 104,260 | 96,076 | 90,805 | 90,246 | 10,742 |
| 09/09 | 10,802.00 | 10,792.00 | 10,827.00 | 10,773.00 | 45,920 | 103,717 | 43,882 | 102,440 | 96,685 | 90,254 | 91,352 | 10,793 |
| 09/06 | 10,776.00 | 10,768.00 | 10,783.00 | 10,741.00 | 47,186 | 111,042 | 45,981 | 107,501 | 102,444 | 97,470 | 90,848 | 10,767 |
| 09/05 | 10,719.00 | 10,735.00 | 10,762.00 | 10,703.00 | 56,827 | 136,214 | 55,612 | 131,508 | 125,730 | 121,054 | 90,714 | 10,734 |
| 09/03 | 10,599.00 | 10,543.00 | 10,632.00 | 10,537.00 | 52,642 | 120,720 | 49,590 | 119,911 | 111,830 | 107,985 | 89,704 | 10,543 |
| 09/02 | 10,564.00 | 10,605.00 | 10,615.00 | 10,556.00 | 50,530 | 111,909 | 48,026 | 105,444 | 106,993 | 96,705 | 89,036 | 10,603 |
| 08/30 | 10,520.00 | 10,576.00 | 10,584.00 | 10,517.00 | 58,853 | 139,879 | 58,335 | 131,202 | 128,944 | 122,730 | 89,462 | 10,577 |
| 08/29 | 10,420.00 | 10,430.00 | 10,442.00 | 10,376.00 | 61,121 | 140,987 | 59,459 | 136,286 | 133,083 | 126,235 | 86,323 | 10,430 |
| 08/28 | 10,390.00 | 10,413.00 | 10,438.00 | 10,388.00 | 60,164 | 143,053 | 60,394 | 138,898 | 132,249 | 127,971 | 84,668 | 10,412 |
| 08/27 | 10,372.00 | 10,364.00 | 10,390.00 | 10,343.00 | 58,550 | 136,131 | 60,963 | 135,412 | 130,567 | 123,466 | 84,237 | 10,363 |
| 08/26 | 10,335.00 | 10,307.00 | 10,367.00 | 10,294.00 | 99,171 | 219,865 | 98,455 | 218,774 | 219,916 | 206,790 | 86,065 | 10,307 |
| 08/23 | 10,485.00 | 10,499.00 | 10,513.00 | 10,460.00 | 58,586 | 132,403 | 56,919 | 129,142 | 125,133 | 118,111 | 83,221 | 10,497 |
| 08/22 | 10,538.00 | 10,477.00 | 10,564.00 | 10,464.00 | 67,576 | 156,590 | 66,230 | 156,303 | 146,493 | 144,235 | 81,181 | 10,476 |
| 08/21 | 10,475.00 | 10,492.00 | 10,498.00 | 10,463.00 | 23,555 | 65,339 | 27,442 | 64,701 | 58,160 | 53,357 | 76,928 | 10,490 |
| 08/20 | 10,443.00 | 10,487.00 | 10,488.00 | 10,441.00 | 11,481 | 44,185 | 11,951 | 43,123 | 24,659 | 22,448 | 63,232 | 10,485 |
| 08/19 | 10,401.00 | 10,445.00 | 10,450.00 | 10,385.00 | 7,854 | 42,648 | 8,929 | 43,476 | 14,266 | 23,601 | 45,434 | 10,443 |
| 08/16 | 10,275.00 | 10,375.00 | 10,382.00 | 10,254.00 | 7,450 | 26,317 | 8,353 | 26,184 | 15,976 | 13,518 | 22,433 | 10,376 |
| 08/15 | 10,206.00 | 10,267.00 | 10,302.00 | 10,206.00 | 5,589 | 13,512 | 4,277 | 14,040 | 10,652 | 6,701 | 13,828 | 10,268 |
| 08/14 | 10,420.00 | 10,394.00 | 10,456.00 | 10,382.00 | 2,552 | 9,019 | 3,349 | 8,229 | 6,929 | 4,353 | 10,992 | 10,395 |
| 08/13 | 10,344.00 | 10,311.00 | 10,364.00 | 10,287.00 | 2,425 | 6,786 | 2,066 | 7,151 | 4,925 | 3,058 | 10,752 | 10,308 |
| 08/12 | 10,417.00 | 10,406.00 | 10,439.00 | 10,349.00 | 1,292 | 5,427 | 1,553 | 6,489 | 2,755 | 1,758 | 10,233 | 10,404 |
| 08/08 | 10,333.00 | 10,405.00 | 10,421.00 | 10,310.00 | 1,846 | 6,335 | 2,377 | 8,076 | 5,333 | 3,491 | 9,703 | 10,401 |
| 08/07 | 10,300.00 | 10,316.00 | 10,345.00 | 10,274.00 | 1,247 | 4,293 | 1,483 | 6,860 | 2,845 | 1,723 | 9,438 | 10,315 |
| 08/06 | 10,058.00 | 10,299.00 | 10,356.00 | 10,058.00 | 2,544 | 7,392 | 2,589 | 8,174 | 6,298 | 4,003 | 9,094 | 10,299 |
| 08/05 | 10,389.00 | 10,348.00 | 10,430.00 | 10,333.00 | 1,633 | 6,281 | 1,563 | 7,098 | 3,531 | 2,313 | 8,566 | 10,350 |
| 08/02 | 10,500.00 | 10,445.00 | 10,509.00 | 10,418.00 | 1,917 | 6,793 | 1,547 | 6,340 | 4,323 | 2,742 | 7,419 | 10,445 |
| 08/01 | 10,613.00 | 10,618.00 | 10,670.00 | 10,597.00 | 1,294 | 5,883 | 1,084 | 6,598 | 2,798 | 1,952 | 7,172 | 10,619 |
| 07/31 | 10,697.00 | 10,714.00 | 10,715.00 | 10,651.00 | 1,321 | 5,141 | 1,275 | 6,696 | 2,957 | 1,983 | 7,008 | 10,711 |
| 07/30 | 10,790.00 | 10,728.00 | 10,808.00 | 10,727.00 | 986 | 4,782 | 849 | 4,687 | 1,717 | 1,154 | 6,813 | 10,727 |
| 07/29 | 10,759.00 | 10,758.00 | 10,775.00 | 10,720.00 | 763 | 3,711 | 705 | 4,099 | 1,305 | 852 | 6,813 | 10,758 |
| 07/26 | 10,755.00 | 10,761.00 | 10,768.00 | 10,743.00 | 869 | 4,369 | 578 | 4,470 | 1,191 | 724 | 6,671 | 10,763 |
| 07/25 | 10,805.00 | 10,797.00 | 10,805.00 | 10,750.00 | 793 | 4,811 | 808 | 5,478 | 1,244 | 794 | 6,651 | 10,797 |
| 07/24 | 10,788.00 | 10,781.00 | 10,810.00 | 10,769.00 | 777 | 4,775 | 679 | 4,777 | 1,155 | 712 | 6,609 | 10,781 |
| 07/23 | 10,800.00 | 10,780.00 | 10,810.00 | 10,762.00 | 799 | 4,445 | 675 | 4,475 | 1,373 | 834 | 6,552 | 10,779 |
| 07/22 | 10,700.00 | 10,770.00 | 10,772.00 | 10,700.00 | 753 | 3,303 | 907 | 4,159 | 1,608 | 1,083 | 6,297 | 10,770 |
| 07/19 | 10,730.00 | 10,718.00 | 10,765.00 | 10,702.00 | 976 | 3,478 | 1,095 | 3,653 | 2,195 | 1,400 | 5,977 | 10,715 |
| 07/18 | 10,610.00 | 10,627.00 | 10,651.00 | 10,602.00 | 910 | 2,979 | 926 | 3,504 | 1,471 | 863 | 5,983 | 10,627 |
| 07/17 | 10,670.00 | 10,645.00 | 10,674.00 | 10,630.00 | 681 | 1,339 | 574 | 2,159 | 1,039 | 633 | 5,924 | 10,644 |
| 07/16 | 10,707.00 | 10,703.00 | 10,723.00 | 10,698.00 | 471 | 1,216 | 366 | 836 | 550 | 316 | 5,711 | 10,707 |
| 07/15 | 10,659.00 | 10,695.00 | 10,700.00 | 10,580.00 | 534 | 1,297 | 423 | 1,095 | 866 | 525 | 5,551 | 10,695 |
| 07/12 | 10,636.00 | 10,658.00 | 10,670.00 | 10,636.00 | 338 | 1,354 | 232 | 792 | 372 | 227 | 5,504 | 10,658 |
| 07/11 | 10,635.00 | 10,656.00 | 10,670.00 | 10,617.00 | 514 | 1,164 | 383 | 883 | 552 | 321 | 5,480 | 10,655 |
| 07/10 | 10,533.00 | 10,572.00 | 10,575.00 | 10,531.00 | 569 | 2,034 | 343 | 1,032 | 477 | 381 | 5,406 | 10,572 |
| 07/09 | 10,524.00 | 10,493.00 | 10,540.00 | 10,477.00 | 300 | 1,054 | 240 | 794 | 335 | 204 | 5,541 | 10,493 |
| 07/08 | 10,500.00 | 10,510.00 | 10,548.00 | 10,474.00 | 365 | 1,536 | 322 | 944 | 522 | 303 | 5,505 | 10,510 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約白銀 | 82.42 | 5.41 | 7.03 | 08:13 |
| 連續月紐約黃金 | 4,788.30 | 135.70 | 2.92 | 08:13 |
| 連續月紐約白金 | 2,153.10 | 49.00 | 2.33 | 08:13 |
| 連續月芝加哥瘦肉豬 | 96.63 | 1.48 | 1.55 | 05:48 |
| 連續月紐約可可豆 | 4,217.00 | 52.00 | 1.25 | 07:56 |
| 連續月芝加哥活牛 | 239.45 | 2.65 | 1.12 | 04:30 |
| 連續月紐約咖啡豆 | 335.25 | 3.00 | 0.90 | 07:56 |
| 連續月紐約高級銅 | 5.87 | 0.04 | 0.70 | 08:13 |
| 連續月紐約天然氣 | 3.25 | 0.02 | 0.53 | 08:13 |
| 連續月紐約燃料油 | 2.37 | 0.01 | 0.31 | 08:13 |
| 連續月紐約11號精糖 | 14.26 | -0.01 | -0.07 | 07:56 |
| 連續月紐約輕原油 | 61.93 | -0.21 | -0.34 | 08:13 |
| 連續月芝加哥黃豆 | 1,060.00 | -4.25 | -0.40 | 07:57 |
| 連續月芝加哥玉米 | 425.50 | -2.75 | -0.64 | 08:04 |
| 連續月紐約棉花 | 62.67 | -0.50 | -0.79 | 07:00 |
| 連續月芝加哥小麥 | 527.50 | -10.50 | -1.95 | 07:59 |
| 連續月紐約柳橙汁 | 187.35 | -23.75 | -11.25 | 07:56 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 南韓綜合指數 | 5151.63 | 201.96 | 4.08 | 08:25 |
| 日經225指數 | 53936.05 | 1280.87 | 2.43 | 08:10 |
| 費城半導體指數 | 8134.49 | 136.02 | 1.7 | 06:19 |
| 澳洲ASX普通股指數 | 9182.7 | 113.9 | 1.26 | 08:04 |
| 英國FTSE100指數 | 10341.56 | 118.02 | 1.15 | 00:35 |
| 道瓊指數 | 49407.66 | 515.19 | 1.05 | 05:46 |
| 羅素2000指數 | 2640.28 | 26.54 | 1.02 | 05:30 |
| 加拿大S&P TSX指數 | 32183.88 | 260.36 | 0.82 | 05:47 |
| 法國CAC40指數 | 8181.17 | 54.64 | 0.67 | 01:00 |
| NASDAQ指數 | 23592.11 | 130.29 | 0.56 | 06:17 |
| S&P 500指數 | 6976.44 | 37.41 | 0.54 | 05:46 |
| 紐西蘭NZSE50指數 | 13465.85 | 53.41 | 0.4 | 08:04 |
| 德國Xetra DAX指數 | 24797.52 | 0 | 0 | 06:30 |
| 新加坡海峽指數 | 4892.27 | -12.86 | -0.26 | 17:20 |
| 台股加權 | 31624.03 | -439.72 | -1.37 | 16:13 |
| 香港恆生指數 | 26775.57 | -611.54 | -2.23 | 16:08 |