| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 07/19 | 10,479.00 | 10,500.00 | 10,541.00 | 10,471.00 | 41,995 | 110,903 | 39,903 | 109,294 | 101,144 | 100,139 | 23,819 | -- |
| 07/18 | 10,427.00 | 10,462.00 | 10,466.00 | 10,407.00 | 40,882 | 114,226 | 38,961 | 109,859 | 87,148 | 85,307 | 40,992 | 10,462 |
| 07/17 | 10,458.00 | 10,436.00 | 10,480.00 | 10,414.00 | 58,068 | 158,821 | 54,913 | 154,996 | 121,459 | 120,165 | 58,023 | 10,435 |
| 07/14 | 10,420.00 | 10,403.00 | 10,424.00 | 10,391.00 | 42,774 | 101,990 | 39,805 | 100,763 | 92,303 | 89,070 | 76,297 | 10,403 |
| 07/13 | 10,393.00 | 10,420.00 | 10,442.00 | 10,371.00 | 65,148 | 167,518 | 65,902 | 163,969 | 153,806 | 154,586 | 83,013 | 10,419 |
| 07/12 | 10,346.00 | 10,339.00 | 10,383.00 | 10,330.00 | 53,115 | 137,728 | 52,698 | 132,459 | 120,859 | 124,297 | 89,367 | 10,339 |
| 07/11 | 10,232.00 | 10,342.00 | 10,356.00 | 10,228.00 | 59,773 | 163,941 | 63,170 | 158,670 | 144,099 | 149,845 | 92,716 | 10,342 |
| 07/10 | 10,226.00 | 10,210.00 | 10,242.00 | 10,180.00 | 55,877 | 134,771 | 54,934 | 133,457 | 126,156 | 124,796 | 88,866 | 10,209 |
| 07/07 | 10,225.00 | 10,203.00 | 10,246.00 | 10,195.00 | 61,708 | 144,998 | 59,819 | 144,795 | 138,161 | 136,715 | 89,129 | 10,202 |
| 07/06 | 10,323.00 | 10,267.00 | 10,329.00 | 10,237.00 | 65,666 | 152,843 | 62,632 | 151,451 | 147,579 | 143,810 | 88,684 | 10,267 |
| 07/05 | 10,215.00 | 10,301.00 | 10,304.00 | 10,171.00 | 70,012 | 185,150 | 72,406 | 177,574 | 167,148 | 171,383 | 91,211 | 10,299 |
| 07/04 | 10,303.00 | 10,217.00 | 10,306.00 | 10,210.00 | 67,803 | 159,828 | 64,665 | 162,182 | 154,827 | 151,873 | 92,170 | 10,215 |
| 07/03 | 10,260.00 | 10,289.00 | 10,289.00 | 10,231.00 | 54,179 | 133,983 | 53,980 | 129,816 | 122,954 | 121,252 | 90,073 | 10,288 |
| 06/30 | 10,220.00 | 10,252.00 | 10,263.00 | 10,196.00 | 66,071 | 158,909 | 66,035 | 157,865 | 151,460 | 147,726 | 90,419 | 10,252 |
| 06/29 | 10,325.00 | 10,297.00 | 10,356.00 | 10,260.00 | 62,665 | 152,496 | 63,932 | 153,236 | 146,679 | 143,514 | 90,363 | 10,295 |
| 06/28 | 10,303.00 | 10,261.00 | 10,342.00 | 10,247.00 | 72,711 | 179,852 | 71,413 | 180,989 | 168,203 | 172,490 | 89,423 | 10,261 |
| 06/27 | 10,390.00 | 10,368.00 | 10,412.00 | 10,353.00 | 56,696 | 136,194 | 55,593 | 136,004 | 129,658 | 126,103 | 91,255 | 10,368 |
| 06/26 | 10,207.00 | 10,381.00 | 10,395.00 | 10,202.00 | 82,684 | 208,375 | 82,757 | 208,017 | 194,176 | 197,858 | 91,011 | 10,381 |
| 06/23 | 10,221.00 | 10,215.00 | 10,245.00 | 10,193.00 | 48,000 | 116,218 | 46,095 | 114,901 | 107,266 | 106,910 | 86,643 | 10,215 |
| 06/22 | 10,198.00 | 10,231.00 | 10,234.00 | 10,174.00 | 57,438 | 137,538 | 56,560 | 134,200 | 132,547 | 127,938 | 85,841 | 10,231 |
| 06/21 | 10,111.00 | 10,178.00 | 10,198.00 | 10,103.00 | 30,141 | 88,969 | 34,784 | 87,176 | 78,601 | 80,768 | 85,193 | 10,176 |
| 06/20 | 10,106.00 | 10,163.00 | 10,185.00 | 10,098.00 | 16,469 | 58,053 | 16,538 | 50,795 | 38,425 | 34,574 | 66,929 | 10,162 |
| 06/19 | 9,989.00 | 10,067.00 | 10,074.00 | 9,984.00 | 12,429 | 49,572 | 10,666 | 43,700 | 23,566 | 20,926 | 48,841 | 10,067 |
| 06/16 | 9,894.00 | 9,971.00 | 9,978.00 | 9,881.00 | 6,330 | 26,065 | 7,251 | 22,262 | 15,555 | 12,636 | 25,220 | 9,969 |
| 06/15 | 9,876.00 | 9,892.00 | 9,895.00 | 9,840.00 | 5,025 | 16,463 | 4,033 | 16,678 | 9,477 | 7,621 | 20,029 | 9,891 |
| 06/14 | 9,980.00 | 9,885.00 | 9,987.00 | 9,846.00 | 4,740 | 14,113 | 4,526 | 13,898 | 11,283 | 8,726 | 15,009 | 9,884 |
| 06/13 | 9,940.00 | 9,956.00 | 9,965.00 | 9,929.00 | 2,512 | 10,349 | 2,725 | 9,239 | 5,512 | 3,882 | 12,080 | 9,957 |
| 06/12 | 9,950.00 | 9,940.00 | 9,980.00 | 9,932.00 | 3,116 | 9,449 | 2,567 | 7,887 | 6,185 | 4,244 | 10,656 | 9,940 |
| 06/09 | 10,048.00 | 10,012.00 | 10,071.00 | 10,008.00 | 2,305 | 7,376 | 1,885 | 6,270 | 4,721 | 3,264 | 9,610 | 10,012 |
| 06/08 | 10,022.00 | 10,032.00 | 10,039.00 | 10,003.00 | 1,704 | 7,726 | 1,586 | 4,988 | 3,279 | 2,144 | 8,980 | 10,033 |
| 06/07 | 9,995.00 | 10,010.00 | 10,043.00 | 9,983.00 | 2,309 | 7,944 | 2,240 | 6,350 | 4,902 | 3,531 | 8,693 | 10,009 |
| 06/06 | 10,015.00 | 10,004.00 | 10,020.00 | 10,000.00 | 1,482 | 7,601 | 1,122 | 4,675 | 2,544 | 1,883 | 8,614 | 10,003 |
| 06/05 | 9,968.00 | 10,016.00 | 10,021.00 | 9,932.00 | 1,872 | 6,160 | 1,873 | 5,520 | 4,272 | 3,171 | 8,185 | 10,017 |
| 06/03 | 9,965.00 | 9,970.00 | 9,974.00 | 9,953.00 | 845 | 4,597 | 744 | 3,994 | 1,319 | 896 | 7,592 | 9,972 |
| 06/02 | 9,931.00 | 9,950.00 | 9,952.00 | 9,921.00 | 1,598 | 5,811 | 1,700 | 5,600 | 3,287 | 2,425 | 7,389 | 9,950 |
| 06/01 | 9,846.00 | 9,884.00 | 9,890.00 | 9,841.00 | 1,338 | 5,135 | 1,545 | 4,678 | 2,812 | 2,090 | 7,171 | 9,886 |
| 05/31 | 9,893.00 | 9,847.00 | 9,911.00 | 9,839.00 | 1,813 | 7,473 | 1,402 | 5,206 | 2,960 | 2,140 | 7,067 | 9,846 |
| 05/26 | 9,942.00 | 9,902.00 | 9,942.00 | 9,886.00 | 1,848 | 6,792 | 1,385 | 5,442 | 3,550 | 2,506 | 5,318 | 9,901 |
| 05/25 | 9,847.00 | 9,912.00 | 9,914.00 | 9,846.00 | 1,780 | 7,103 | 1,687 | 6,591 | 3,472 | 2,520 | 4,267 | 9,912 |
| 05/24 | 9,818.00 | 9,826.00 | 9,835.00 | 9,805.00 | 1,151 | 3,997 | 1,114 | 4,269 | 2,058 | 1,437 | 3,117 | 9,826 |
| 05/23 | 9,793.00 | 9,803.00 | 9,820.00 | 9,773.00 | 1,262 | 5,386 | 1,246 | 3,986 | 2,318 | 1,721 | 2,877 | 9,802 |
| 05/22 | 9,772.00 | 9,780.00 | 9,783.00 | 9,747.00 | 1,081 | 4,145 | 1,246 | 4,755 | 2,325 | 1,610 | 2,254 | 9,779 |
| 05/19 | 9,778.00 | 9,741.00 | 9,778.00 | 9,738.00 | 1,096 | 3,818 | 889 | 3,305 | 1,803 | 1,206 | 1,761 | 9,740 |
| 05/18 | 9,729.00 | 9,758.00 | 9,760.00 | 9,684.00 | 1,408 | 4,879 | 1,260 | 4,213 | 2,860 | 2,123 | 1,456 | 9,757 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月芝加哥活牛 | 191.45 | 2.43 | 1.28 | 05:10 |
| 連續月紐約高級銅 | 4.30 | 0.04 | 0.89 | 06:06 |
| 連續月紐約燃料油 | 2.24 | 0.02 | 0.79 | 06:05 |
| 連續月紐約白金 | 956.40 | 5.60 | 0.59 | 06:06 |
| 連續月紐約白銀 | 33.15 | 0.18 | 0.56 | 06:06 |
| 連續月紐約咖啡豆 | 321.60 | 1.40 | 0.44 | 06:05 |
| 連續月紐約棉花 | 70.42 | 0.27 | 0.38 | 06:04 |
| 連續月紐約11號精糖 | 21.35 | 0.07 | 0.33 | 06:05 |
| 連續月紐約輕原油 | 70.51 | 0.22 | 0.31 | 06:06 |
| 連續月紐約柳橙汁 | 499.85 | -0.35 | -0.07 | 09:00 |
| 連續月芝加哥瘦肉豬 | 84.40 | -0.18 | -0.21 | 03:05 |
| 連續月紐約黃金 | 2,748.70 | -8.00 | -0.29 | 06:06 |
| 連續月芝加哥黃豆 | 992.50 | -3.00 | -0.30 | 06:06 |
| 連續月芝加哥小麥 | 561.25 | -2.00 | -0.36 | 06:06 |
| 連續月芝加哥玉米 | 446.50 | -1.75 | -0.39 | 06:06 |
| 連續月紐約天然氣 | 3.35 | -0.03 | -0.77 | 06:06 |
| 連續月紐約可可豆 | 10,451.00 | -126.00 | -1.19 | 06:05 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 5027.8 | 133.1 | 2.72 | 06:18 |
| NASDAQ指數 | 20034.89 | 347.65 | 1.77 | 06:28 |
| 南韓綜合指數 | 2482.12 | 39.61 | 1.62 | 17:05 |
| 日經225指數 | 39849.14 | 476.91 | 1.21 | 14:45 |
| 香港恆生指數 | 20397.05 | 242 | 1.2 | 16:08 |
| S&P 500指數 | 6084.19 | 49.28 | 0.82 | 05:49 |
| 台股加權 | 23046.8 | 143.17 | 0.63 | 16:12 |
| 加拿大S&P TSX指數 | 25657.7 | 153.37 | 0.6 | 05:49 |
| 羅素2000指數 | 2394.16 | 11.39 | 0.48 | 05:30 |
| 新加坡海峽指數 | 3808.2 | 15.38 | 0.41 | 17:20 |
| 英國FTSE100指數 | 8314.03 | 12.41 | 0.15 | 18:08 |
| 德國Xetra DAX指數 | 20421.08 | 21.92 | 0.11 | 18:08 |
| 法國CAC40指數 | 7426.44 | 3.04 | 0.04 | 18:08 |
| 道瓊指數 | 44148.56 | -99.27 | -0.22 | 05:49 |
| 澳洲ASX普通股指數 | 8586.9 | -23.5 | -0.27 | 13:50 |
| 紐西蘭NZSE50指數 | 12692.72 | -68.47 | -0.54 | 12:57 |