| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10/06 | 8,407.00 | 8,348.00 | 8,457.00 | 8,343.00 | 180 | 899 | 296 | 986 | 405 | 242 | 4,961 | 8,348 |
| 10/05 | 8,345.00 | 8,312.00 | 8,355.00 | 8,265.00 | 113 | 562 | 175 | 670 | 227 | 176 | 4,928 | 8,312 |
| 10/02 | 8,262.00 | 8,254.00 | 8,294.00 | 8,234.00 | 153 | 524 | 197 | 640 | 250 | 149 | 4,848 | 8,255 |
| 09/30 | 7,994.00 | 8,108.00 | 8,150.00 | 7,960.00 | 209 | 735 | 261 | 496 | 479 | 298 | 4,921 | 8,108 |
| 09/25 | 8,119.00 | 8,090.00 | 8,119.00 | 8,002.00 | 250 | 854 | 196 | 586 | 462 | 280 | 4,935 | 8,090 |
| 09/24 | 8,157.00 | 8,057.00 | 8,180.00 | 8,021.00 | 187 | 595 | 208 | 635 | 378 | 238 | 4,845 | 8,057 |
| 09/23 | 8,210.00 | 8,108.00 | 8,211.00 | 8,105.00 | 242 | 675 | 240 | 843 | 445 | 287 | 4,823 | 8,108 |
| 09/22 | 8,258.00 | 8,299.00 | 8,306.00 | 8,249.00 | 121 | 590 | 172 | 445 | 225 | 138 | 4,821 | 8,299 |
| 09/21 | 8,300.00 | 8,238.00 | 8,304.00 | 8,205.00 | 313 | 711 | 229 | 1,103 | 512 | 303 | 4,814 | 8,238 |
| 09/18 | 8,400.00 | 8,414.00 | 8,432.00 | 8,360.00 | 208 | 839 | 152 | 534 | 275 | 161 | 4,767 | 8,414 |
| 09/17 | 8,330.00 | 8,412.00 | 8,440.00 | 8,330.00 | 317 | 1,003 | 320 | 782 | 604 | 367 | 4,768 | 8,413 |
| 09/16 | 8,238.00 | 8,245.00 | 8,284.00 | 8,196.00 | 294 | 1,016 | 350 | 1,192 | 850 | 543 | 4,804 | 8,244 |
| 09/15 | 8,252.00 | 8,166.00 | 8,280.00 | 8,165.00 | 243 | 1,237 | 348 | 1,860 | 707 | 433 | 4,678 | 8,168 |
| 09/14 | 8,268.00 | 8,229.00 | 8,296.00 | 8,179.00 | 213 | 801 | 213 | 858 | 530 | 330 | 4,526 | 8,230 |
| 09/11 | 8,197.00 | 8,226.00 | 8,250.00 | 8,170.00 | 288 | 1,361 | 262 | 1,241 | 630 | 409 | 4,697 | 8,226 |
| 09/10 | 8,193.00 | 8,231.00 | 8,252.00 | 8,160.00 | 360 | 1,440 | 294 | 1,642 | 610 | 363 | 4,894 | 8,230 |
| 09/09 | 8,021.00 | 8,291.00 | 8,295.00 | 8,021.00 | 449 | 1,616 | 443 | 1,240 | 1,030 | 650 | 4,659 | 8,293 |
| 09/08 | 7,857.00 | 7,903.00 | 7,905.00 | 7,822.00 | 214 | 671 | 221 | 915 | 323 | 182 | 4,664 | 7,902 |
| 09/07 | 7,767.00 | 7,859.00 | 7,925.00 | 7,767.00 | 275 | 793 | 268 | 690 | 482 | 270 | 4,716 | 7,859 |
| 09/04 | 7,862.00 | 7,810.00 | 7,955.00 | 7,799.00 | 416 | 882 | 301 | 1,432 | 639 | 356 | 4,681 | 7,811 |
| 09/03 | 7,890.00 | 7,901.00 | 7,919.00 | 7,801.00 | 209 | 920 | 226 | 757 | 432 | 265 | 4,537 | 7,901 |
| 09/02 | 7,705.00 | 7,865.00 | 7,910.00 | 7,700.00 | 387 | 1,229 | 355 | 1,124 | 779 | 438 | 4,466 | 7,862 |
| 09/01 | 7,850.00 | 7,766.00 | 7,900.00 | 7,749.00 | 271 | 771 | 310 | 1,663 | 545 | 340 | 4,204 | 7,766 |
| 08/31 | 7,837.00 | 7,919.00 | 7,964.00 | 7,766.00 | 356 | 1,309 | 409 | 2,217 | 753 | 451 | 4,105 | 7,920 |
| 08/28 | 7,756.00 | 7,846.00 | 7,876.00 | 7,756.00 | 319 | 1,076 | 271 | 1,426 | 714 | 461 | 4,021 | 7,845 |
| 08/27 | 7,630.00 | 7,654.00 | 7,700.00 | 7,610.00 | 355 | 1,089 | 243 | 1,345 | 581 | 355 | 3,911 | 7,655 |
| 08/26 | 7,519.00 | 7,587.00 | 7,650.00 | 7,417.00 | 440 | 1,373 | 291 | 1,200 | 941 | 613 | 3,672 | 7,582 |
| 08/25 | 7,313.00 | 7,558.00 | 7,578.00 | 7,277.00 | 398 | 1,862 | 418 | 1,572 | 1,149 | 855 | 3,783 | 7,553 |
| 08/24 | 7,548.00 | 7,312.00 | 7,643.00 | 6,954.00 | 750 | 3,175 | 848 | 3,195 | 2,441 | 1,831 | 4,091 | 7,313 |
| 08/21 | 7,859.00 | 7,730.00 | 7,871.00 | 7,722.00 | 330 | 1,278 | 368 | 1,625 | 899 | 614 | 3,850 | 7,726 |
| 08/20 | 7,928.00 | 7,957.00 | 8,020.00 | 7,887.00 | 256 | 1,436 | 362 | 1,145 | 695 | 414 | 3,531 | 7,957 |
| 08/19 | 8,120.00 | 7,953.00 | 8,120.00 | 7,942.00 | 312 | 1,477 | 535 | 1,781 | 1,162 | 819 | 3,429 | 7,956 |
| 08/18 | 8,190.00 | 8,115.00 | 8,221.00 | 8,112.00 | 172 | 917 | 277 | 1,244 | 610 | 419 | 3,038 | 8,114 |
| 08/17 | 8,273.00 | 8,186.00 | 8,273.00 | 8,172.00 | 234 | 1,011 | 200 | 1,024 | 346 | 418 | 2,871 | 8,186 |
| 08/14 | 8,217.00 | 8,273.00 | 8,281.00 | 8,217.00 | 155 | 713 | 174 | 732 | 225 | 158 | 2,871 | 8,273 |
| 08/13 | 8,293.00 | 8,260.00 | 8,315.00 | 8,230.00 | 213 | 785 | 196 | 556 | 390 | 226 | 2,888 | 8,260 |
| 08/12 | 8,305.00 | 8,257.00 | 8,330.00 | 8,204.00 | 352 | 1,328 | 296 | 1,166 | 850 | 524 | 2,857 | 8,257 |
| 08/11 | 8,460.00 | 8,310.00 | 8,498.00 | 8,307.00 | 285 | 1,014 | 254 | 895 | 543 | 335 | 2,819 | 8,310 |
| 08/10 | 8,350.00 | 8,391.00 | 8,399.00 | 8,295.00 | 152 | 629 | 142 | 463 | 276 | 145 | 2,839 | 8,390 |
| 08/07 | 8,306.00 | 8,338.00 | 8,365.00 | 8,261.00 | 187 | 674 | 261 | 659 | 492 | 288 | 2,824 | 8,337 |
| 08/06 | 8,488.00 | 8,340.00 | 8,525.00 | 8,321.00 | 238 | 739 | 263 | 794 | 573 | 345 | 2,733 | 8,340 |
| 08/05 | 8,450.00 | 8,473.00 | 8,489.00 | 8,400.00 | 170 | 689 | 177 | 620 | 347 | 208 | 2,666 | 8,472 |
| 08/04 | 8,420.00 | 8,411.00 | 8,490.00 | 8,366.00 | 208 | 758 | 210 | 640 | 419 | 246 | 2,627 | 8,410 |
| 08/03 | 8,490.00 | 8,404.00 | 8,490.00 | 8,350.00 | 219 | 685 | 208 | 793 | 450 | 282 | 2,541 | 8,404 |
| 07/31 | 8,550.00 | 8,527.00 | 8,557.00 | 8,462.00 | 187 | 495 | 190 | 591 | 399 | 256 | 2,532 | 8,526 |
| 07/30 | 8,480.00 | 8,561.00 | 8,581.00 | 8,464.00 | 147 | 618 | 224 | 637 | 400 | 259 | 2,539 | 8,561 |
| 07/29 | 8,494.00 | 8,441.00 | 8,500.00 | 8,400.00 | 211 | 554 | 295 | 691 | 568 | 320 | -- | 8,439 |
| 07/28 | 8,449.00 | 8,494.00 | 8,544.00 | 8,439.00 | 176 | 575 | 194 | 720 | 455 | 279 | 2,482 | 8,494 |
| 07/27 | 8,590.00 | 8,483.00 | 8,625.00 | 8,452.00 | 310 | 922 | 363 | 1,152 | 865 | 517 | 2,490 | 8,483 |
| 07/24 | 8,660.00 | 8,641.00 | 8,686.00 | 8,613.00 | 201 | 673 | 235 | 814 | 472 | 302 | 2,436 | 8,641 |
| 07/23 | 8,745.00 | 8,708.00 | 8,773.00 | 8,630.00 | 321 | 916 | 268 | 963 | 794 | 536 | 2,400 | 8,708 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 11,348.00 | 904.00 | 8.66 | 08:00 |
| 連續月紐約柳橙汁 | 369.50 | 10.00 | 2.78 | 08:00 |
| 連續月紐約咖啡豆 | 227.40 | 5.55 | 2.50 | 08:00 |
| 連續月紐約高級銅 | 4.50 | 0.04 | 0.95 | 03:05 |
| 連續月紐約11號精糖 | 19.77 | 0.11 | 0.56 | 08:00 |
| 連續月紐約燃料油 | 2.56 | 0.01 | 0.50 | 03:05 |
| 連續月芝加哥小麥 | 596.50 | 2.00 | 0.34 | 03:05 |
| 連續月紐約輕原油 | 83.03 | 0.22 | 0.27 | 03:05 |
| 連續月紐約白金 | 916.30 | 0.50 | 0.05 | 03:05 |
| 連續月芝加哥玉米 | 437.50 | -0.25 | -0.06 | 03:05 |
| 連續月紐約棉花 | 80.94 | -0.07 | -0.09 | 03:05 |
| 連續月紐約白銀 | 27.30 | -0.05 | -0.19 | 03:05 |
| 連續月紐約黃金 | 2,333.40 | -5.00 | -0.21 | 03:05 |
| 連續月芝加哥瘦肉豬 | 107.60 | -0.35 | -0.32 | 04:09 |
| 連續月芝加哥黃豆 | 1,161.00 | -5.00 | -0.43 | 03:05 |
| 連續月芝加哥活牛 | 175.45 | -1.70 | -0.96 | 02:05 |
| 連續月紐約天然氣 | 1.62 | -0.04 | -2.12 | 03:05 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 紐西蘭NZSE50指數 | 11946.43 | 143.15 | 1.21 | 13:42 |
| 費城半導體指數 | 4526.2 | 47.4 | 1.06 | 06:44 |
| 香港恆生指數 | 17302.33 | 101.06 | 0.59 | 15:07 |
| NASDAQ指數 | 15712.75 | 16.11 | 0.1 | 06:38 |
| S&P 500指數 | 5071.63 | 1.08 | 0.02 | 05:07 |
| 澳洲ASX普通股指數 | 7937.5 | -0.4 | -0.01 | 14:49 |
| 英國FTSE100指數 | 8040.38 | -4.43 | -0.06 | 06:12 |
| 道瓊指數 | 38460.92 | -42.77 | -0.11 | 05:07 |
| 法國CAC40指數 | 8091.86 | -13.92 | -0.17 | 00:17 |
| 新加坡海峽指數 | 3286.91 | -6.22 | -0.19 | 15:12 |
| 德國Xetra DAX指數 | 18088.7 | -48.95 | -0.27 | 06:01 |
| 羅素2000指數 | 1995.43 | -7.21 | -0.36 | 04:30 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |
| 加拿大S&P TSX指數 | 21873.72 | -138 | -0.63 | 04:53 |
| 台股加權 | 19857.42 | -274.32 | -1.36 | 13:33 |
| 南韓綜合指數 | 2628.62 | -47.13 | -1.76 | 14:33 |
| 日經225指數 | 37628.48 | -831.6 | -2.16 | 14:15 |