| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12/16 | 8,180.00 | 8,198.00 | 8,209.00 | 8,112.00 | 37,654 | 90,594 | 39,155 | 90,826 | 96,821 | 86,012 | 19,128 | -- |
| 12/15 | 8,077.00 | 8,066.00 | 8,137.00 | 8,048.00 | 58,458 | 144,830 | 57,019 | 143,098 | 136,373 | 124,953 | 29,097 | 8,065 |
| 12/14 | 7,976.00 | 8,058.00 | 8,065.00 | 7,949.00 | 62,504 | 150,119 | 64,774 | 147,899 | 147,517 | 133,633 | 41,409 | 8,060 |
| 12/11 | 8,200.00 | 8,071.00 | 8,220.00 | 8,068.00 | 73,702 | 168,369 | 74,301 | 171,163 | 174,179 | 163,093 | 56,558 | 8,070 |
| 12/10 | 8,182.00 | 8,188.00 | 8,208.00 | 8,101.00 | 78,312 | 179,255 | 77,213 | 178,444 | 183,081 | 171,965 | 56,805 | 8,188 |
| 12/09 | 8,311.00 | 8,221.00 | 8,328.00 | 8,212.00 | 70,276 | 159,537 | 69,631 | 161,433 | 164,664 | 155,215 | 55,490 | 8,220 |
| 12/08 | 8,438.00 | 8,334.00 | 8,451.00 | 8,318.00 | 67,700 | 152,065 | 65,834 | 154,429 | 155,751 | 147,353 | 54,632 | 8,331 |
| 12/07 | 8,495.00 | 8,468.00 | 8,550.00 | 8,455.00 | 63,396 | 145,003 | 62,985 | 145,899 | 145,938 | 139,878 | 51,385 | 8,470 |
| 12/04 | 8,361.00 | 8,397.00 | 8,410.00 | 8,326.00 | 66,035 | 149,052 | 64,228 | 144,923 | 149,774 | 142,109 | 51,363 | 8,393 |
| 12/03 | 8,388.00 | 8,476.00 | 8,490.00 | 8,363.00 | 67,913 | 154,940 | 68,934 | 152,178 | 158,649 | 147,592 | 53,556 | 8,470 |
| 12/02 | 8,433.00 | 8,452.00 | 8,510.00 | 8,415.00 | 67,892 | 151,338 | 68,436 | 151,835 | 157,718 | 146,607 | 51,719 | 8,452 |
| 12/01 | 8,360.00 | 8,456.00 | 8,463.00 | 8,317.00 | 69,495 | 163,403 | 72,682 | 162,776 | 165,761 | 158,136 | 52,893 | 8,456 |
| 11/30 | 8,311.00 | 8,300.00 | 8,345.00 | 8,202.00 | 76,397 | 171,908 | 75,533 | 170,644 | 176,975 | 167,068 | 56,092 | 8,297 |
| 11/27 | 8,520.00 | 8,393.00 | 8,534.00 | 8,377.00 | 65,618 | 140,994 | 62,973 | 144,583 | 148,854 | 137,651 | 53,366 | 8,390 |
| 11/26 | 8,412.00 | 8,502.00 | 8,525.00 | 8,410.00 | 61,345 | 139,377 | 63,568 | 140,049 | 144,399 | 134,104 | 52,280 | 8,499 |
| 11/25 | 8,412.00 | 8,388.00 | 8,418.00 | 8,320.00 | 66,243 | 143,629 | 66,033 | 142,787 | 152,715 | 137,731 | 54,333 | 8,384 |
| 11/24 | 8,461.00 | 8,402.00 | 8,494.00 | 8,362.00 | 73,491 | 163,402 | 72,872 | 165,529 | 170,145 | 159,270 | 55,837 | 8,401 |
| 11/23 | 8,488.00 | 8,478.00 | 8,511.00 | 8,407.00 | 60,320 | 130,111 | 60,131 | 129,644 | 137,192 | 124,794 | 56,095 | 8,481 |
| 11/20 | 8,430.00 | 8,444.00 | 8,475.00 | 8,396.00 | 55,618 | 119,432 | 54,725 | 118,283 | 125,138 | 114,269 | 53,617 | 8,443 |
| 11/19 | 8,371.00 | 8,447.00 | 8,460.00 | 8,323.00 | 69,876 | 160,206 | 72,048 | 158,869 | 165,355 | 154,627 | 53,536 | 8,447 |
| 11/18 | 8,446.00 | 8,276.00 | 8,447.00 | 8,274.00 | 36,203 | 81,918 | 35,004 | 85,147 | 88,191 | 79,589 | 53,518 | 8,280 |
| 11/17 | 8,372.00 | 8,435.00 | 8,485.00 | 8,368.00 | 11,951 | 40,395 | 12,878 | 40,689 | 34,831 | 28,717 | 42,608 | 8,433 |
| 11/16 | 8,235.00 | 8,284.00 | 8,304.00 | 8,213.00 | 4,991 | 25,375 | 5,967 | 23,358 | 17,334 | 12,972 | 28,745 | 8,285 |
| 11/13 | 8,395.00 | 8,358.00 | 8,468.00 | 8,315.00 | 4,966 | 13,223 | 3,273 | 13,085 | 10,722 | 7,740 | 17,200 | 8,354 |
| 11/12 | 8,391.00 | 8,450.00 | 8,452.00 | 8,345.00 | 2,543 | 8,369 | 2,147 | 7,544 | 7,212 | 4,893 | 13,088 | 8,450 |
| 11/11 | 8,509.00 | 8,376.00 | 8,549.00 | 8,371.00 | 2,488 | 7,139 | 2,066 | 7,729 | 7,432 | 5,362 | 12,193 | 8,376 |
| 11/10 | 8,582.00 | 8,536.00 | 8,593.00 | 8,515.00 | 1,512 | 4,476 | 1,400 | 5,083 | 4,225 | 2,829 | 11,168 | 8,536 |
| 11/09 | 8,690.00 | 8,635.00 | 8,755.00 | 8,608.00 | 1,306 | 4,080 | 1,839 | 5,715 | 4,460 | 2,939 | 10,787 | 8,632 |
| 11/06 | 8,867.00 | 8,699.00 | 8,868.00 | 8,660.00 | 1,672 | 5,359 | 1,294 | 5,277 | 4,881 | 3,338 | 10,658 | 8,699 |
| 11/05 | 8,878.00 | 8,881.00 | 8,906.00 | 8,842.00 | 1,318 | 4,058 | 847 | 3,707 | 2,410 | 1,665 | 9,653 | 8,882 |
| 11/04 | 8,770.00 | 8,892.00 | 8,906.00 | 8,756.00 | 1,205 | 5,653 | 1,560 | 4,679 | 4,415 | 3,368 | 9,036 | 8,890 |
| 11/03 | 8,656.00 | 8,722.00 | 8,740.00 | 8,646.00 | 909 | 4,705 | 1,099 | 3,501 | 2,845 | 1,895 | 8,007 | 8,721 |
| 11/02 | 8,533.00 | 8,585.00 | 8,595.00 | 8,501.00 | 662 | 2,912 | 753 | 2,517 | 2,050 | 1,284 | 7,705 | 8,586 |
| 10/30 | 8,560.00 | 8,569.00 | 8,595.00 | 8,482.00 | 785 | 3,197 | 939 | 3,031 | 2,607 | 1,659 | 7,265 | 8,569 |
| 10/29 | 8,678.00 | 8,547.00 | 8,681.00 | 8,543.00 | 864 | 3,182 | 859 | 3,664 | 2,350 | 1,503 | 6,667 | 8,544 |
| 10/28 | 8,678.00 | 8,638.00 | 8,708.00 | 8,615.00 | 583 | 2,017 | 631 | 2,432 | 1,517 | 965 | 6,196 | 8,638 |
| 10/27 | 8,724.00 | 8,692.00 | 8,726.00 | 8,655.00 | 670 | 2,433 | 582 | 2,771 | 1,623 | 1,070 | 5,925 | 8,694 |
| 10/26 | 8,731.00 | 8,733.00 | 8,763.00 | 8,716.00 | 706 | 2,397 | 570 | 2,222 | 1,443 | 902 | 5,711 | 8,732 |
| 10/23 | 8,741.00 | 8,688.00 | 8,744.00 | 8,666.00 | 852 | 2,665 | 764 | 2,877 | 2,009 | 1,266 | 5,588 | 8,690 |
| 10/22 | 8,578.00 | 8,590.00 | 8,635.00 | 8,560.00 | 409 | 1,549 | 482 | 2,315 | 1,049 | 649 | 5,441 | 8,590 |
| 10/21 | 8,673.00 | 8,602.00 | 8,690.00 | 8,578.00 | 397 | 1,777 | 408 | 2,575 | 1,429 | 977 | 5,377 | 8,600 |
| 10/20 | 8,622.00 | 8,652.00 | 8,653.00 | 8,622.00 | 223 | 1,017 | 273 | 875 | 571 | 393 | 5,243 | 8,652 |
| 10/19 | 8,598.00 | 8,615.00 | 8,650.00 | 8,570.00 | 260 | 1,522 | 247 | 962 | 607 | 385 | 5,219 | 8,615 |
| 10/16 | 8,581.00 | 8,586.00 | 8,606.00 | 8,553.00 | 222 | 772 | 210 | 1,040 | 376 | 206 | 4,979 | 8,587 |
| 10/15 | 8,533.00 | 8,588.00 | 8,639.00 | 8,533.00 | 328 | 1,011 | 317 | 979 | 708 | 428 | 4,943 | 8,588 |
| 10/14 | 8,495.00 | 8,499.00 | 8,532.00 | 8,478.00 | 151 | 635 | 174 | 825 | 368 | 263 | 4,935 | 8,499 |
| 10/13 | 8,541.00 | 8,536.00 | 8,550.00 | 8,491.00 | 155 | 636 | 146 | 624 | 305 | 176 | 4,912 | 8,538 |
| 10/12 | 8,464.00 | 8,532.00 | 8,556.00 | 8,455.00 | 191 | 747 | 245 | 723 | 424 | 243 | 4,918 | 8,532 |
| 10/08 | 8,511.00 | 8,421.00 | 8,522.00 | 8,405.00 | 183 | 726 | 184 | 594 | 386 | 248 | 4,922 | 8,421 |
| 10/07 | 8,348.00 | 8,473.00 | 8,476.00 | 8,340.00 | 168 | 605 | 218 | 592 | 419 | 229 | 4,885 | 8,473 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 8,010.00 | 447.00 | 5.91 | 02:00 |
| 連續月紐約天然氣 | 2.15 | 0.12 | 5.65 | 05:00 |
| 連續月紐約棉花 | 78.06 | 2.44 | 3.23 | 02:50 |
| 連續月芝加哥小麥 | 623.25 | 19.00 | 3.14 | 04:56 |
| 連續月紐約高級銅 | 4.57 | 0.08 | 1.86 | 05:00 |
| 連續月芝加哥黃豆 | 1,216.25 | 17.25 | 1.44 | 04:58 |
| 連續月紐約白金 | 966.20 | 3.60 | 0.37 | 05:00 |
| 連續月紐約11號精糖 | 19.28 | 0.03 | 0.16 | 01:30 |
| 連續月芝加哥玉米 | 460.00 | 0.25 | 0.05 | 04:54 |
| 連續月紐約黃金 | 2,310.10 | 0.50 | 0.02 | 05:00 |
| 連續月芝加哥活牛 | 176.83 | 0.03 | 0.01 | 04:00 |
| 連續月紐約燃料油 | 2.44 | 0.00 | -0.04 | 05:00 |
| 連續月紐約白銀 | 26.79 | -0.04 | -0.16 | 05:00 |
| 連續月紐約柳橙汁 | 370.05 | -2.85 | -0.76 | 02:30 |
| 連續月芝加哥瘦肉豬 | 99.03 | -0.90 | -0.90 | 02:05 |
| 連續月紐約輕原油 | 77.99 | -0.96 | -1.22 | 06:00 |
| 連續月紐約咖啡豆 | 200.60 | -5.50 | -2.67 | 02:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 4716.19 | 110.84 | 2.41 | 06:33 |
| NASDAQ指數 | 16156.33 | 315.37 | 1.99 | 06:40 |
| 香港恆生指數 | 18475.92 | 268.79 | 1.48 | 16:09 |
| S&P 500指數 | 5127.79 | 63.59 | 1.26 | 05:26 |
| 道瓊指數 | 38675.68 | 450.02 | 1.18 | 05:26 |
| 羅素2000指數 | 2035.72 | 19.61 | 0.97 | 04:30 |
| 澳洲ASX普通股指數 | 7897.5 | 48.1 | 0.61 | 15:12 |
| 德國Xetra DAX指數 | 18001.6 | 105.1 | 0.59 | 05:01 |
| 加拿大S&P TSX指數 | 21947.41 | 124.19 | 0.57 | 04:42 |
| 法國CAC40指數 | 7957.57 | 42.92 | 0.54 | 00:15 |
| 紐西蘭NZSE50指數 | 11938.08 | 64.04 | 0.54 | 13:50 |
| 台股加權 | 20330.32 | 107.88 | 0.53 | 13:33 |
| 英國FTSE100指數 | 8213.49 | 41.34 | 0.51 | 23:35 |
| 日經225指數 | 38236.07 | -37.98 | -0.1 | 14:15 |
| 新加坡海峽指數 | 3292.93 | -3.96 | -0.12 | 17:20 |
| 南韓綜合指數 | 2676.63 | -7.02 | -0.26 | 17:05 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |