| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 05/16 | 1,255.00 | 1,261.80 | 1,264.20 | 1,254.80 | 1,170 | 2,127 | 1,230 | 2,167 | 2,514 | 1,527 | 1,505 | -- |
| 05/15 | 1,261.40 | 1,256.00 | 1,266.60 | 1,255.00 | 1,668 | 2,510 | 1,689 | 2,560 | 3,100 | 1,926 | 2,183 | 1,256 |
| 05/14 | 1,262.00 | 1,262.40 | 1,263.60 | 1,257.40 | 1,330 | 2,496 | 1,613 | 2,510 | 2,814 | 1,753 | 2,856 | 1,262 |
| 05/11 | 1,245.20 | 1,259.20 | 1,259.40 | 1,243.00 | 2,022 | 2,947 | 1,935 | 2,695 | 4,116 | 2,553 | 3,238 | 1,259 |
| 05/10 | 1,242.60 | 1,241.20 | 1,244.60 | 1,239.40 | 930 | 1,209 | 942 | 1,230 | 1,736 | 1,035 | 3,076 | 1,241 |
| 05/09 | 1,239.00 | 1,239.40 | 1,241.60 | 1,236.60 | 1,051 | 1,401 | 1,092 | 1,329 | 2,026 | 1,176 | 3,090 | 1,239 |
| 05/08 | 1,231.20 | 1,237.20 | 1,237.80 | 1,230.20 | 1,074 | 1,516 | 1,069 | 1,408 | 2,081 | 1,278 | 2,938 | 1,237 |
| 05/07 | 1,234.40 | 1,231.00 | 1,235.60 | 1,229.40 | 1,152 | 1,505 | 1,163 | 1,560 | 2,203 | 1,335 | 2,832 | 1,231 |
| 05/04 | 1,235.00 | 1,230.20 | 1,235.00 | 1,226.40 | 1,720 | 2,248 | 1,711 | 2,249 | 3,424 | 2,064 | 2,793 | 1,230 |
| 05/03 | 1,239.00 | 1,238.00 | 1,245.40 | 1,235.00 | 1,446 | 1,934 | 1,391 | 1,877 | 2,798 | 1,718 | 2,876 | 1,237 |
| 05/02 | 1,242.00 | 1,243.60 | 1,247.40 | 1,241.20 | 1,315 | 1,704 | 1,186 | 1,610 | 2,435 | 1,497 | 3,006 | 1,244 |
| 04/30 | 1,241.20 | 1,245.60 | 1,246.20 | 1,239.40 | 1,495 | 2,050 | 1,499 | 1,969 | 3,034 | 1,856 | 2,947 | 1,245 |
| 04/27 | 1,235.40 | 1,239.00 | 1,240.40 | 1,233.80 | 1,905 | 2,875 | 1,883 | 2,719 | 3,878 | 2,511 | 2,879 | 1,239 |
| 04/26 | 1,230.80 | 1,230.60 | 1,236.80 | 1,228.00 | 1,509 | 1,970 | 1,601 | 1,993 | 3,092 | 1,830 | 2,904 | 1,231 |
| 04/25 | 1,222.00 | 1,228.00 | 1,229.00 | 1,220.40 | 2,019 | 2,688 | 1,963 | 2,547 | 3,979 | 2,474 | 2,775 | 1,228 |
| 04/24 | 1,233.60 | 1,232.20 | 1,235.20 | 1,227.60 | 1,804 | 2,408 | 1,788 | 2,357 | 3,564 | 2,146 | 2,772 | 1,232 |
| 04/23 | 1,227.40 | 1,231.40 | 1,236.00 | 1,225.00 | 1,700 | 2,169 | 1,622 | 2,018 | 3,250 | 1,912 | 2,889 | 1,231 |
| 04/20 | 1,228.00 | 1,230.60 | 1,235.20 | 1,221.00 | 2,316 | 3,166 | 2,252 | 3,072 | 4,634 | 2,944 | 2,802 | 1,230 |
| 04/19 | 1,218.60 | 1,230.40 | 1,231.00 | 1,218.20 | 1,827 | 2,571 | 1,812 | 2,469 | 3,720 | 2,370 | 2,774 | 1,230 |
| 04/18 | 1,218.20 | 1,218.60 | 1,221.00 | 1,214.60 | 1,183 | 1,928 | 976 | 1,911 | 2,444 | 1,415 | 2,680 | 1,219 |
| 04/17 | 1,224.80 | 1,213.00 | 1,225.80 | 1,212.00 | 676 | 1,238 | 402 | 1,255 | 880 | 514 | 1,520 | 1,214 |
| 04/16 | 1,229.40 | 1,223.80 | 1,229.40 | 1,221.40 | 315 | 801 | 189 | 810 | 456 | 278 | 799 | 1,224 |
| 04/13 | 1,233.60 | 1,227.60 | 1,234.00 | 1,227.20 | 145 | 242 | 96 | 264 | 231 | 127 | 307 | 1,228 |
| 04/12 | 1,233.60 | 1,229.60 | 1,235.60 | 1,226.60 | 133 | 244 | 96 | 258 | 191 | 104 | 244 | 1,230 |
| 04/11 | 1,230.00 | 1,228.60 | 1,234.00 | 1,228.00 | 130 | 235 | 121 | 267 | 191 | 104 | 153 | 1,229 |
| 04/10 | 1,214.20 | 1,228.20 | 1,230.80 | 1,213.60 | 113 | 223 | 113 | 275 | 219 | 114 | 121 | 1,228 |
| 04/09 | 1,208.40 | 1,215.20 | 1,215.20 | 1,207.00 | 54 | 181 | 58 | 244 | 60 | 30 | 86 | 1,215 |
| 04/03 | 1,204.20 | 1,202.40 | 1,204.60 | 1,202.00 | 37 | 75 | 32 | 105 | 46 | 27 | 74 | 1,202 |
| 04/02 | 1,214.00 | 1,212.00 | 1,214.60 | 1,209.20 | 33 | 61 | 29 | 71 | 25 | 13 | 65 | 1,212 |
| 03/31 | 1,213.40 | 1,214.20 | 1,214.60 | 1,212.00 | 31 | 65 | 29 | 73 | 20 | 10 | 61 | 1,214 |
| 03/30 | 1,209.60 | 1,210.60 | 1,212.40 | 1,208.80 | 21 | 51 | 37 | 80 | 30 | 15 | 58 | 1,211 |
| 03/29 | 1,208.80 | 1,203.80 | 1,208.80 | 1,202.00 | 30 | 64 | 28 | 81 | 30 | 15 | 65 | 1,204 |
| 03/28 | 1,211.80 | 1,205.60 | 1,212.20 | 1,205.60 | 45 | 98 | 42 | 137 | 58 | 29 | 56 | 1,206 |
| 03/27 | 1,220.00 | 1,219.60 | 1,220.00 | 1,216.00 | 38 | 95 | 41 | 157 | 38 | 20 | 53 | 1,220 |
| 03/26 | 1,202.00 | 1,209.40 | 1,209.40 | 1,199.00 | 27 | 60 | 46 | 230 | 43 | 23 | 53 | 1,209 |
| 03/23 | 1,202.20 | 1,202.00 | 1,210.00 | 1,201.80 | 36 | 96 | 46 | 232 | 52 | 28 | 51 | 1,202 |
| 03/22 | 1,226.00 | 1,223.00 | 1,233.80 | 1,223.00 | 75 | 150 | 56 | 149 | 122 | 66 | 38 | 1,223 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 11,684.00 | 310.00 | 2.73 | 09:00 |
| 連續月紐約咖啡豆 | 364.60 | 7.10 | 1.99 | 09:00 |
| 連續月紐約白金 | 993.40 | 16.10 | 1.65 | 02:51 |
| 連續月紐約柳橙汁 | 478.65 | 5.50 | 1.16 | 09:00 |
| 連續月紐約11號精糖 | 19.45 | 0.22 | 1.14 | 09:00 |
| 連續月紐約白銀 | 31.67 | 0.27 | 0.87 | 02:51 |
| 連續月紐約天然氣 | 3.18 | 0.01 | 0.44 | 02:50 |
| 連續月芝加哥瘦肉豬 | 91.20 | 0.30 | 0.33 | 04:30 |
| 連續月紐約黃金 | 2,774.00 | 4.20 | 0.15 | 02:51 |
| 連續月紐約輕原油 | 72.73 | 0.11 | 0.15 | 02:51 |
| 連續月紐約燃料油 | 2.45 | 0.00 | 0.00 | 02:50 |
| 連續月紐約棉花 | 66.46 | -0.20 | -0.30 | 02:51 |
| 連續月紐約高級銅 | 4.26 | -0.02 | -0.43 | 02:51 |
| 連續月芝加哥小麥 | 560.00 | -2.50 | -0.44 | 02:51 |
| 連續月芝加哥玉米 | 494.25 | -2.75 | -0.55 | 02:51 |
| 連續月芝加哥黃豆 | 1,052.75 | -7.75 | -0.73 | 02:51 |
| 連續月芝加哥活牛 | 204.75 | -2.53 | -1.22 | 05:21 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 台股加權 | 23525.41 | 225.4 | 0.97 | 21:20 |
| 南韓綜合指數 | 2536.8 | 21.31 | 0.85 | 17:05 |
| 澳洲ASX普通股指數 | 8745.9 | 45.2 | 0.52 | 13:17 |
| 日經225指數 | 39513.97 | 99.19 | 0.25 | 14:30 |
| 費城半導體指數 | 4918.1 | 11.07 | 0.23 | 07:33 |
| 加拿大S&P TSX指數 | 25473.3 | 53.85 | 0.21 | 05:38 |
| 香港恆生指數 | 20225.11 | 27.34 | 0.14 | 12:08 |
| 新加坡海峽指數 | 3801.07 | 4.36 | 0.11 | 12:20 |
| 英國FTSE100指數 | 8557.81 | 0 | 0 | 06:55 |
| 德國Xetra DAX指數 | 21637.53 | 0 | 0 | 06:31 |
| 羅素2000指數 | 2283.1 | -5.76 | -0.25 | 05:30 |
| 道瓊指數 | 44713.52 | -136.83 | -0.31 | 06:00 |
| 法國CAC40指數 | 7872.48 | -24.89 | -0.32 | 01:00 |
| S&P 500指數 | 6039.31 | -28.39 | -0.47 | 06:00 |
| NASDAQ指數 | 19632.32 | -101.27 | -0.51 | 07:32 |
| 紐西蘭NZSE50指數 | 12928.38 | -74.66 | -0.57 | 12:30 |