| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 06/15 | 8,552.00 | 8,601.00 | 8,607.00 | 8,508.00 | 39,418 | 92,525 | 35,646 | 88,274 | 96,600 | 83,307 | 30,386 | -- |
| 06/14 | 8,495.00 | 8,575.00 | 8,578.00 | 8,483.00 | 45,847 | 119,796 | 45,095 | 118,440 | 107,698 | 100,005 | 42,712 | 8,574 |
| 06/08 | 8,673.00 | 8,718.00 | 8,742.00 | 8,671.00 | 55,617 | 140,076 | 55,782 | 140,045 | 131,440 | 128,016 | 73,106 | 8,713 |
| 06/07 | 8,614.00 | 8,666.00 | 8,684.00 | 8,606.00 | 55,513 | 133,805 | 56,798 | 132,570 | 129,963 | 123,660 | 79,337 | 8,667 |
| 06/06 | 8,575.00 | 8,575.00 | 8,655.00 | 8,507.00 | 60,694 | 141,609 | 60,288 | 139,663 | 140,558 | 131,138 | 79,411 | 8,573 |
| 06/04 | 8,566.00 | 8,576.00 | 8,590.00 | 8,560.00 | 16,373 | 35,902 | 16,509 | 33,592 | 36,642 | 29,904 | 79,736 | 8,577 |
| 06/03 | 8,561.00 | 8,566.00 | 8,585.00 | 8,537.00 | 42,115 | 95,236 | 43,343 | 95,564 | 95,990 | 89,684 | 79,211 | 8,565 |
| 06/02 | 8,568.00 | 8,552.00 | 8,610.00 | 8,518.00 | 61,850 | 137,099 | 61,754 | 136,444 | 141,624 | 130,904 | 80,177 | 8,550 |
| 06/01 | 8,490.00 | 8,563.00 | 8,590.00 | 8,486.00 | 57,547 | 135,576 | 58,339 | 133,309 | 134,060 | 127,252 | 81,097 | 8,564 |
| 05/31 | 8,499.00 | 8,515.00 | 8,545.00 | 8,455.00 | 59,531 | 131,266 | 58,260 | 129,447 | 135,439 | 126,306 | 75,659 | 8,510 |
| 05/30 | 8,481.00 | 8,508.00 | 8,533.00 | 8,433.00 | 55,240 | 123,201 | 55,668 | 122,204 | 127,436 | 118,527 | 74,857 | 8,509 |
| 05/27 | 8,416.00 | 8,462.00 | 8,468.00 | 8,390.00 | 48,651 | 112,298 | 50,706 | 110,892 | 114,500 | 106,930 | 72,145 | 8,462 |
| 05/26 | 8,401.00 | 8,385.00 | 8,408.00 | 8,352.00 | 44,137 | 93,423 | 43,958 | 92,878 | 99,212 | 88,882 | 69,256 | 8,383 |
| 05/25 | 8,341.00 | 8,385.00 | 8,412.00 | 8,332.00 | 59,866 | 135,500 | 61,476 | 135,364 | 140,111 | 130,097 | 69,644 | 8,384 |
| 05/24 | 8,329.00 | 8,283.00 | 8,345.00 | 8,276.00 | 50,028 | 105,181 | 48,277 | 107,011 | 111,672 | 100,821 | 69,587 | 8,284 |
| 05/23 | 8,121.00 | 8,346.00 | 8,355.00 | 8,051.00 | 93,392 | 218,240 | 96,704 | 214,210 | 222,432 | 210,387 | 75,469 | 8,343 |
| 05/20 | 8,035.00 | 8,104.00 | 8,125.00 | 8,023.00 | 76,580 | 167,327 | 79,516 | 166,970 | 178,111 | 160,825 | 73,504 | 8,103 |
| 05/19 | 8,118.00 | 8,034.00 | 8,130.00 | 8,006.00 | 68,797 | 146,949 | 67,023 | 147,053 | 155,691 | 142,349 | 71,585 | 8,033 |
| 05/18 | 8,055.00 | 8,109.00 | 8,116.00 | 8,020.00 | 32,108 | 85,126 | 34,531 | 82,358 | 82,240 | 76,697 | 66,474 | 8,108 |
| 05/17 | 8,050.00 | 8,118.00 | 8,119.00 | 7,994.00 | 12,831 | 48,775 | 15,409 | 48,856 | 39,084 | 30,130 | 59,402 | 8,114 |
| 05/16 | 7,992.00 | 8,036.00 | 8,050.00 | 7,959.00 | 6,534 | 32,255 | 7,565 | 29,402 | 18,586 | 13,677 | 42,929 | 8,036 |
| 05/13 | 8,041.00 | 7,987.00 | 8,045.00 | 7,923.00 | 4,459 | 16,712 | 4,591 | 18,403 | 13,396 | 9,253 | 27,973 | 7,991 |
| 05/12 | 8,069.00 | 8,051.00 | 8,128.00 | 8,040.00 | 2,451 | 11,099 | 3,165 | 11,736 | 7,404 | 4,931 | 20,145 | 8,052 |
| 05/11 | 8,158.00 | 8,099.00 | 8,167.00 | 8,058.00 | 2,413 | 7,525 | 2,961 | 8,679 | 7,307 | 4,662 | 14,719 | 8,098 |
| 05/10 | 8,093.00 | 8,130.00 | 8,155.00 | 8,034.00 | 2,614 | 7,961 | 2,439 | 7,209 | 6,084 | 3,756 | 12,681 | 8,129 |
| 05/09 | 8,118.00 | 8,089.00 | 8,135.00 | 8,044.00 | 1,641 | 5,079 | 2,411 | 6,409 | 5,062 | 3,228 | 10,929 | 8,093 |
| 05/06 | 8,097.00 | 8,077.00 | 8,115.00 | 8,040.00 | 1,865 | 4,679 | 2,092 | 5,806 | 4,493 | 2,799 | 10,486 | 8,080 |
| 05/05 | 8,131.00 | 8,120.00 | 8,158.00 | 8,074.00 | 1,831 | 5,192 | 1,811 | 5,494 | 4,706 | 2,917 | 10,232 | 8,123 |
| 05/04 | 8,212.00 | 8,151.00 | 8,231.00 | 8,081.00 | 2,245 | 6,028 | 2,675 | 6,393 | 6,256 | 3,945 | 9,973 | 8,157 |
| 05/03 | 8,289.00 | 8,237.00 | 8,304.00 | 8,197.00 | 1,489 | 4,938 | 1,833 | 5,253 | 4,349 | 2,720 | 9,343 | 8,238 |
| 04/29 | 8,341.00 | 8,286.00 | 8,374.00 | 8,280.00 | 1,702 | 4,347 | 1,878 | 5,345 | 4,453 | 2,797 | 8,858 | 8,286 |
| 04/28 | 8,569.00 | 8,394.00 | 8,577.00 | 8,387.00 | 2,275 | 5,392 | 2,294 | 6,745 | 5,884 | 3,711 | 8,632 | 8,391 |
| 04/27 | 8,543.00 | 8,537.00 | 8,569.00 | 8,485.00 | 1,421 | 5,124 | 1,446 | 3,961 | 3,404 | 2,179 | 8,113 | 8,538 |
| 04/26 | 8,510.00 | 8,550.00 | 8,595.00 | 8,501.00 | 1,443 | 5,248 | 1,832 | 4,398 | 4,201 | 2,661 | 8,024 | 8,549 |
| 04/25 | 8,493.00 | 8,504.00 | 8,515.00 | 8,457.00 | 939 | 4,062 | 1,282 | 3,239 | 2,561 | 1,522 | 7,188 | 8,504 |
| 04/22 | 8,487.00 | 8,476.00 | 8,534.00 | 8,440.00 | 1,260 | 4,045 | 1,244 | 3,574 | 2,965 | 1,769 | 6,787 | 8,478 |
| 04/21 | 8,480.00 | 8,506.00 | 8,510.00 | 8,428.00 | 1,027 | 3,719 | 1,111 | 2,850 | 2,558 | 1,511 | 6,571 | 8,505 |
| 04/20 | 8,594.00 | 8,418.00 | 8,628.00 | 8,413.00 | 636 | 1,957 | 858 | 2,537 | 1,861 | 1,171 | 6,031 | 8,416 |
| 04/19 | 8,642.00 | 8,570.00 | 8,702.00 | 8,541.00 | 533 | 1,647 | 604 | 1,985 | 1,507 | 918 | 5,865 | 8,569 |
| 04/18 | 8,620.00 | 8,595.00 | 8,640.00 | 8,592.00 | 254 | 824 | 302 | 1,205 | 489 | 289 | 5,675 | 8,595 |
| 04/15 | 8,575.00 | 8,674.00 | 8,678.00 | 8,550.00 | 297 | 1,194 | 383 | 713 | 781 | 430 | 5,666 | 8,676 |
| 04/14 | 8,678.00 | 8,617.00 | 8,680.00 | 8,603.00 | 304 | 1,235 | 424 | 855 | 727 | 437 | 5,489 | 8,617 |
| 04/13 | 8,493.00 | 8,589.00 | 8,591.00 | 8,481.00 | 229 | 1,379 | 410 | 764 | 831 | 463 | 5,444 | 8,588 |
| 04/12 | 8,485.00 | 8,445.00 | 8,528.00 | 8,420.00 | 184 | 933 | 281 | 823 | 573 | 365 | 5,139 | 8,445 |
| 04/11 | 8,409.00 | 8,462.00 | 8,475.00 | 8,365.00 | 188 | 783 | 322 | 985 | 484 | 310 | 5,031 | 8,462 |
| 04/08 | 8,340.00 | 8,431.00 | 8,444.00 | 8,330.00 | 196 | 806 | 297 | 887 | 452 | 277 | 4,994 | 8,432 |
| 04/07 | 8,434.00 | 8,390.00 | 8,441.00 | 8,332.00 | 254 | 824 | 509 | 1,110 | 744 | 398 | 4,919 | 8,390 |
| 04/06 | 8,555.00 | 8,410.00 | 8,555.00 | 8,410.00 | 318 | 761 | 301 | 997 | 631 | 385 | 4,773 | 8,410 |
| 04/01 | 8,641.00 | 8,589.00 | 8,648.00 | 8,561.00 | 246 | 615 | 205 | 651 | 445 | 243 | 4,797 | 8,588 |
| 03/31 | 8,750.00 | 8,678.00 | 8,770.00 | 8,654.00 | 218 | 692 | 192 | 611 | 406 | 245 | 4,811 | 8,678 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約咖啡豆 | 326.00 | 17.15 | 5.55 | 07:49 |
| 連續月紐約天然氣 | 3.30 | 0.09 | 2.84 | 03:45 |
| 連續月紐約白銀 | 30.31 | 0.19 | 0.64 | 03:30 |
| 連續月芝加哥活牛 | 188.00 | 1.10 | 0.59 | 04:54 |
| 連續月芝加哥黃豆 | 989.25 | 5.75 | 0.58 | 07:57 |
| 連續月紐約白金 | 937.20 | 5.40 | 0.58 | 03:31 |
| 連續月紐約11號精糖 | 21.69 | 0.12 | 0.56 | 07:49 |
| 連續月紐約燃料油 | 2.21 | 0.01 | 0.30 | 03:37 |
| 連續月紐約輕原油 | 68.88 | 0.16 | 0.23 | 03:49 |
| 連續月紐約棉花 | 71.75 | 0.07 | 0.10 | 03:19 |
| 連續月紐約高級銅 | 4.07 | 0.00 | 0.06 | 03:30 |
| 連續月紐約黃金 | 2,639.70 | -0.20 | -0.01 | 03:30 |
| 連續月芝加哥瘦肉豬 | 87.88 | -0.40 | -0.45 | 05:49 |
| 連續月芝加哥小麥 | 535.00 | -4.50 | -0.83 | 03:30 |
| 連續月紐約可可豆 | 9,134.00 | -102.00 | -1.10 | 07:49 |
| 連續月芝加哥玉米 | 415.00 | -5.00 | -1.19 | 04:46 |
| 連續月紐約柳橙汁 | 513.00 | -9.05 | -1.73 | 07:49 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 德國Xetra DAX指數 | 19425.73 | 163.98 | 0.85 | 01:00 |
| 新加坡海峽指數 | 3737.25 | 29.16 | 0.79 | 17:20 |
| 日經225指數 | 38349.06 | 214.09 | 0.56 | 14:45 |
| 法國CAC40指數 | 7179.25 | 36.22 | 0.51 | 01:00 |
| 澳洲ASX普通股指數 | 8700 | 40.4 | 0.47 | 13:51 |
| 加拿大S&P TSX指數 | 25565.06 | 76.76 | 0.3 | 03:46 |
| 羅素2000指數 | 2426.19 | 1.88 | 0.08 | 04:04 |
| 英國FTSE100指數 | 8281.22 | 6.47 | 0.08 | 00:35 |
| 南韓綜合指數 | 2504.67 | 1.61 | 0.06 | 17:05 |
| 台股加權 | 22298.9 | -35.88 | -0.16 | 18:20 |
| 道瓊指數 | 44722.06 | -138.25 | -0.31 | 04:04 |
| S&P 500指數 | 5998.74 | -22.89 | -0.38 | 04:04 |
| NASDAQ指數 | 19060.48 | -115.1 | -0.6 | 04:04 |
| 香港恆生指數 | 19366.96 | -236.17 | -1.2 | 16:08 |
| 紐西蘭NZSE50指數 | 13053.56 | -159.36 | -1.21 | 12:55 |
| 費城半導體指數 | 4853.01 | -74.55 | -1.51 | 04:04 |