| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 05/20 | 9,701.00 | 9,668.00 | 9,726.00 | 9,656.00 | 19,949 | 38,938 | 21,677 | 38,697 | 49,586 | 34,703 | 6,232 | -- |
| 05/19 | 9,613.00 | 9,703.00 | 9,722.00 | 9,602.00 | 31,299 | 62,504 | 33,388 | 61,285 | 77,747 | 57,395 | 22,121 | 9,703 |
| 05/18 | 9,613.00 | 9,600.00 | 9,614.00 | 9,551.00 | 28,267 | 52,268 | 30,114 | 51,003 | 66,256 | 46,876 | 28,609 | 9,598 |
| 05/15 | 9,637.00 | 9,576.00 | 9,643.00 | 9,541.00 | 41,228 | 74,323 | 42,880 | 74,664 | 96,136 | 69,457 | 30,360 | 9,576 |
| 05/14 | 9,736.00 | 9,604.00 | 9,740.00 | 9,599.00 | 45,781 | 82,060 | 45,164 | 81,552 | 105,786 | 75,856 | 33,126 | 9,605 |
| 05/13 | 9,712.00 | 9,739.00 | 9,775.00 | 9,697.00 | 39,677 | 71,928 | 40,250 | 68,903 | 89,760 | 63,623 | 29,408 | 9,739 |
| 05/12 | 9,706.00 | 9,707.00 | 9,748.00 | 9,672.00 | 38,777 | 64,325 | 37,776 | 64,559 | 84,995 | 58,877 | 33,641 | 9,706 |
| 05/11 | 9,798.00 | 9,723.00 | 9,815.00 | 9,658.00 | 52,901 | 91,763 | 52,386 | 92,026 | 119,124 | 86,034 | 33,614 | 9,722 |
| 05/08 | 9,769.00 | 9,718.00 | 9,783.00 | 9,713.00 | 30,311 | 52,722 | 30,593 | 54,842 | 68,031 | 48,260 | 31,256 | 9,718 |
| 05/07 | 9,790.00 | 9,751.00 | 9,808.00 | 9,745.00 | 40,411 | 69,880 | 37,470 | 70,617 | 87,325 | 63,965 | 30,801 | 9,752 |
| 05/06 | 9,797.00 | 9,849.00 | 9,865.00 | 9,763.00 | 42,229 | 75,067 | 40,470 | 71,950 | 92,314 | 67,120 | 33,971 | 9,846 |
| 05/05 | 9,870.00 | 9,847.00 | 9,878.00 | 9,815.00 | 38,378 | 65,058 | 36,642 | 63,908 | 82,721 | 58,412 | 32,203 | 9,848 |
| 05/04 | 9,898.00 | 9,885.00 | 9,911.00 | 9,825.00 | 42,147 | 72,455 | 40,137 | 70,960 | 91,145 | 65,560 | 29,948 | 9,885 |
| 04/30 | 9,900.00 | 9,875.00 | 9,930.00 | 9,857.00 | 45,266 | 78,102 | 43,948 | 76,385 | 99,286 | 70,896 | 28,473 | 9,877 |
| 04/29 | 9,976.00 | 9,906.00 | 10,023.00 | 9,882.00 | 55,014 | 94,890 | 52,680 | 95,255 | 121,850 | 88,746 | 27,045 | 9,907 |
| 04/28 | 10,022.00 | 9,989.00 | 10,032.00 | 9,963.00 | 37,103 | 62,671 | 35,024 | 62,444 | 79,019 | 56,176 | 30,668 | 9,990 |
| 04/27 | 9,952.00 | 10,020.00 | 10,031.00 | 9,946.00 | 44,322 | 80,243 | 44,999 | 79,317 | 100,183 | 73,656 | 29,931 | 10,018 |
| 04/24 | 9,880.00 | 9,920.00 | 9,999.00 | 9,861.00 | 63,589 | 114,110 | 63,608 | 114,006 | 145,702 | 108,099 | 28,296 | 9,920 |
| 04/23 | 9,657.00 | 9,838.00 | 9,853.00 | 9,652.00 | 53,848 | 103,760 | 59,110 | 101,551 | 129,193 | 96,979 | 26,968 | 9,838 |
| 04/22 | 9,558.00 | 9,614.00 | 9,636.00 | 9,557.00 | 42,228 | 77,387 | 45,511 | 76,857 | 98,019 | 71,216 | 22,178 | 9,614 |
| 04/21 | 9,588.00 | 9,556.00 | 9,613.00 | 9,534.00 | 39,436 | 65,809 | 38,641 | 67,949 | 84,730 | 60,272 | 24,869 | 9,555 |
| 04/20 | 9,526.00 | 9,565.00 | 9,583.00 | 9,506.00 | 43,447 | 74,462 | 43,465 | 72,859 | 95,068 | 67,883 | 23,220 | 9,563 |
| 04/17 | 9,619.00 | 9,582.00 | 9,630.00 | 9,568.00 | 40,405 | 65,561 | 37,077 | 66,854 | 84,862 | 60,532 | 22,058 | 9,582 |
| 04/16 | 9,560.00 | 9,646.00 | 9,648.00 | 9,548.00 | 39,271 | 75,331 | 44,126 | 70,311 | 92,300 | 67,099 | 21,886 | 9,644 |
| 04/15 | 9,636.00 | 9,539.00 | 9,654.00 | 9,525.00 | 31,922 | 54,912 | 26,248 | 56,993 | 66,811 | 52,858 | 21,451 | 9,537 |
| 04/14 | 9,658.00 | 9,652.00 | 9,681.00 | 9,641.00 | 7,740 | 13,816 | 6,986 | 14,742 | 16,820 | 11,117 | 9,532 | 9,651 |
| 04/13 | 9,684.00 | 9,675.00 | 9,695.00 | 9,651.00 | 5,341 | 12,505 | 5,510 | 10,855 | 11,354 | 7,560 | 7,019 | 9,674 |
| 04/10 | 9,630.00 | 9,646.00 | 9,672.00 | 9,602.00 | 5,065 | 12,081 | 5,794 | 11,723 | 13,172 | 8,237 | 5,217 | 9,645 |
| 04/09 | 9,580.00 | 9,581.00 | 9,679.00 | 9,572.00 | 5,188 | 11,303 | 5,389 | 11,264 | 12,568 | 7,778 | 4,664 | 9,579 |
| 04/08 | 9,635.00 | 9,579.00 | 9,640.00 | 9,567.00 | 3,090 | 7,047 | 2,851 | 6,795 | 6,344 | 3,973 | 4,247 | 9,577 |
| 04/07 | 9,653.00 | 9,638.00 | 9,666.00 | 9,619.00 | 1,790 | 5,100 | 1,736 | 5,232 | 3,633 | 2,310 | 3,849 | 9,637 |
| 04/02 | 9,540.00 | 9,624.00 | 9,634.00 | 9,540.00 | 2,468 | 6,881 | 2,980 | 5,951 | 6,261 | 3,961 | 3,607 | 9,621 |
| 04/01 | 9,556.00 | 9,514.00 | 9,559.00 | 9,495.00 | 2,106 | 5,316 | 2,143 | 6,059 | 4,882 | 3,022 | 3,225 | 9,514 |
| 03/31 | 9,602.00 | 9,590.00 | 9,617.00 | 9,553.00 | 1,691 | 4,677 | 2,106 | 5,071 | 4,242 | 2,574 | 2,744 | 9,590 |
| 03/30 | 9,530.00 | 9,562.00 | 9,569.00 | 9,521.00 | 1,544 | 3,255 | 1,626 | 4,905 | 3,284 | 2,006 | 2,501 | 9,559 |
| 03/27 | 9,616.00 | 9,551.00 | 9,634.00 | 9,535.00 | 2,303 | 5,481 | 2,162 | 5,458 | 4,847 | 2,987 | 2,313 | 9,552 |
| 03/26 | 9,600.00 | 9,617.00 | 9,642.00 | 9,579.00 | 2,002 | 4,797 | 2,143 | 5,142 | 4,372 | 2,713 | 1,646 | 9,619 |
| 03/25 | 9,727.00 | 9,699.00 | 9,739.00 | 9,685.00 | 1,390 | 3,823 | 1,281 | 4,464 | 2,765 | 1,648 | 1,433 | 9,697 |
| 03/24 | 9,740.00 | 9,729.00 | 9,764.00 | 9,709.00 | 1,287 | 4,117 | 1,278 | 4,504 | 2,572 | 1,554 | 1,126 | 9,730 |
| 03/23 | 9,766.00 | 9,759.00 | 9,778.00 | 9,738.00 | 952 | 3,734 | 906 | 3,765 | 1,759 | 1,020 | 977 | 9,759 |
| 03/20 | 9,750.00 | 9,766.00 | 9,777.00 | 9,742.00 | 989 | 3,440 | 861 | 3,287 | 1,783 | 1,042 | 990 | 9,766 |
| 03/19 | 9,745.00 | 9,775.00 | 9,775.00 | 9,718.00 | 967 | 3,895 | 1,066 | 4,056 | 2,413 | 1,319 | 748 | 9,774 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約高級銅 | 4.87 | 0.19 | 3.96 | 04:59 |
| 連續月紐約黃金 | 3,357.70 | 62.70 | 1.90 | 04:59 |
| 連續月紐約天然氣 | 3.31 | 0.06 | 1.88 | 05:00 |
| 連續月紐約白銀 | 33.64 | 0.42 | 1.27 | 05:00 |
| 連續月紐約輕原油 | 61.76 | 0.56 | 0.92 | 05:00 |
| 連續月紐約白金 | 1,090.20 | 9.50 | 0.88 | 05:00 |
| 連續月紐約棉花 | 66.11 | 0.48 | 0.73 | 02:21 |
| 連續月芝加哥活牛 | 215.90 | 0.28 | 0.13 | 02:05 |
| 連續月芝加哥小麥 | 543.50 | -1.00 | -0.18 | 02:19 |
| 連續月紐約咖啡豆 | 359.80 | -0.95 | -0.26 | 01:44 |
| 連續月芝加哥瘦肉豬 | 101.70 | -0.35 | -0.34 | 02:05 |
| 連續月紐約燃料油 | 2.11 | -0.01 | -0.43 | 04:59 |
| 連續月紐約11號精糖 | 17.29 | -0.11 | -0.63 | 01:06 |
| 連續月芝加哥黃豆 | 1,060.75 | -6.75 | -0.63 | 04:16 |
| 連續月芝加哥玉米 | 459.00 | -4.00 | -0.86 | 04:44 |
| 連續月紐約柳橙汁 | 277.95 | -11.25 | -3.89 | 02:00 |
| 連續月紐約可可豆 | 9,864.00 | -414.00 | -4.03 | 01:37 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 日經225指數 | 37160.47 | 174.6 | 0.47 | 14:45 |
| 香港恆生指數 | 23601.26 | 56.95 | 0.24 | 16:08 |
| 澳洲ASX普通股指數 | 8586.7 | 15.3 | 0.18 | 14:58 |
| 加拿大S&P TSX指數 | 25879.95 | 25.94 | 0.1 | 04:57 |
| 新加坡海峽指數 | 3882.42 | 2.33 | 0.06 | 17:20 |
| 南韓綜合指數 | 2592.09 | -1.58 | -0.06 | 17:05 |
| 台股加權 | 21652.24 | -18.72 | -0.09 | 16:17 |
| 英國FTSE100指數 | 8717.97 | -21.29 | -0.24 | 13:05 |
| 羅素2000指數 | 2039.85 | -5.71 | -0.28 | 04:30 |
| 紐西蘭NZSE50指數 | 12596.5 | -65.75 | -0.52 | 13:45 |
| 道瓊指數 | 41603.07 | -256.02 | -0.61 | 04:57 |
| S&P 500指數 | 5802.82 | -39.19 | -0.67 | 04:57 |
| NASDAQ指數 | 18737.21 | -188.52 | -1 | 06:34 |
| 費城半導體指數 | 4702.38 | -73.09 | -1.53 | 06:31 |
| 德國Xetra DAX指數 | 23629.58 | -369.59 | -1.54 | 04:43 |
| 法國CAC40指數 | 7734.4 | -130.04 | -1.65 | 00:16 |