| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 05/17 | 9,990.00 | 9,999.00 | 10,022.00 | 9,976.00 | 24,870 | 52,527 | 22,003 | 51,310 | 56,556 | 47,576 | 8,437 | -- |
| 05/16 | 9,988.00 | 10,027.00 | 10,031.00 | 9,976.00 | 27,499 | 57,907 | 26,972 | 54,358 | 61,469 | 49,606 | 34,472 | 10,025 |
| 05/12 | 9,980.00 | 9,981.00 | 9,996.00 | 9,965.00 | 31,534 | 61,211 | 30,382 | 62,321 | 69,181 | 54,690 | 33,719 | 9,981 |
| 05/11 | 9,962.00 | 9,989.00 | 9,997.00 | 9,946.00 | 44,259 | 87,103 | 46,011 | 86,730 | 102,423 | 79,413 | 36,571 | 9,988 |
| 05/10 | 9,942.00 | 9,949.00 | 9,959.00 | 9,918.00 | 35,164 | 70,840 | 36,948 | 71,269 | 81,056 | 63,661 | 33,978 | 9,948 |
| 05/09 | 9,917.00 | 9,906.00 | 9,994.00 | 9,898.00 | 57,277 | 113,836 | 58,831 | 119,841 | 136,101 | 109,703 | 31,858 | 9,902 |
| 05/08 | 9,926.00 | 9,920.00 | 9,959.00 | 9,895.00 | 39,466 | 75,460 | 39,416 | 77,910 | 89,119 | 68,845 | 31,517 | 9,921 |
| 05/05 | 9,948.00 | 9,886.00 | 9,950.00 | 9,879.00 | 44,042 | 76,998 | 40,791 | 80,074 | 96,165 | 72,070 | 30,626 | 9,886 |
| 05/04 | 9,950.00 | 9,959.00 | 9,964.00 | 9,919.00 | 35,516 | 66,907 | 35,105 | 63,799 | 77,854 | 58,268 | 33,275 | 9,959 |
| 05/03 | 9,943.00 | 9,939.00 | 9,966.00 | 9,934.00 | 29,242 | 55,770 | 29,989 | 55,556 | 64,445 | 48,178 | 32,668 | 9,937 |
| 05/02 | 9,895.00 | 9,931.00 | 9,950.00 | 9,895.00 | 35,696 | 70,027 | 37,654 | 70,238 | 82,398 | 64,107 | 32,662 | 9,930 |
| 04/28 | 9,846.00 | 9,858.00 | 9,884.00 | 9,834.00 | 41,990 | 82,566 | 42,456 | 80,258 | 95,227 | 73,257 | 30,440 | 9,856 |
| 04/27 | 9,830.00 | 9,838.00 | 9,850.00 | 9,808.00 | 39,140 | 72,622 | 37,975 | 72,100 | 86,022 | 64,956 | 31,151 | 9,838 |
| 04/26 | 9,856.00 | 9,842.00 | 9,870.00 | 9,826.00 | 46,108 | 88,439 | 46,219 | 89,754 | 105,054 | 81,422 | 30,484 | 9,842 |
| 04/25 | 9,749.00 | 9,814.00 | 9,827.00 | 9,727.00 | 47,900 | 98,664 | 53,074 | 96,900 | 117,677 | 90,733 | 30,456 | 9,814 |
| 04/24 | 9,744.00 | 9,705.00 | 9,766.00 | 9,684.00 | 50,561 | 92,894 | 48,823 | 93,328 | 112,891 | 85,396 | 27,567 | 9,706 |
| 04/21 | 9,670.00 | 9,697.00 | 9,706.00 | 9,655.00 | 41,911 | 80,879 | 45,605 | 81,177 | 98,919 | 73,515 | 25,408 | 9,698 |
| 04/20 | 9,596.00 | 9,617.00 | 9,640.00 | 9,585.00 | 48,891 | 87,222 | 49,934 | 87,375 | 110,194 | 80,183 | 25,234 | 9,615 |
| 04/19 | 9,693.00 | 9,624.00 | 9,695.00 | 9,615.00 | 29,522 | 51,612 | 25,885 | 53,626 | 63,113 | 48,708 | 23,526 | 9,623 |
| 04/18 | 9,754.00 | 9,725.00 | 9,764.00 | 9,713.00 | 10,804 | 21,761 | 11,683 | 24,394 | 23,833 | 16,738 | 12,690 | 9,725 |
| 04/17 | 9,726.00 | 9,714.00 | 9,745.00 | 9,675.00 | 9,922 | 20,459 | 10,508 | 20,505 | 21,498 | 15,136 | 10,746 | 9,713 |
| 04/14 | 9,801.00 | 9,706.00 | 9,801.00 | 9,702.00 | 9,902 | 17,098 | 8,015 | 20,424 | 20,911 | 14,360 | 9,300 | 9,706 |
| 04/13 | 9,789.00 | 9,840.00 | 9,858.00 | 9,785.00 | 5,533 | 14,919 | 6,409 | 12,890 | 12,827 | 9,033 | 7,141 | 9,839 |
| 04/12 | 9,809.00 | 9,805.00 | 9,821.00 | 9,769.00 | 4,036 | 9,670 | 4,677 | 11,781 | 8,977 | 5,931 | 6,435 | 9,807 |
| 04/11 | 9,859.00 | 9,811.00 | 9,887.00 | 9,802.00 | 5,090 | 11,931 | 5,126 | 12,542 | 10,750 | 7,517 | 6,111 | 9,810 |
| 04/10 | 9,860.00 | 9,867.00 | 9,883.00 | 9,836.00 | 2,757 | 8,149 | 3,293 | 9,016 | 6,120 | 4,475 | 5,255 | 9,867 |
| 04/07 | 9,892.00 | 9,850.00 | 9,895.00 | 9,766.00 | 5,798 | 11,768 | 5,673 | 14,080 | 12,430 | 8,488 | 5,125 | 9,852 |
| 04/06 | 9,920.00 | 9,887.00 | 9,930.00 | 9,873.00 | 3,714 | 10,193 | 2,642 | 7,834 | 6,845 | 4,405 | 5,078 | 9,888 |
| 04/05 | 9,837.00 | 9,953.00 | 9,955.00 | 9,833.00 | 3,084 | 10,295 | 4,232 | 9,676 | 8,492 | 5,945 | 4,436 | 9,952 |
| 03/31 | 9,848.00 | 9,810.00 | 9,860.00 | 9,803.00 | 2,199 | 6,163 | 2,201 | 7,070 | 4,385 | 2,935 | 4,251 | 9,811 |
| 03/30 | 9,850.00 | 9,838.00 | 9,875.00 | 9,824.00 | 2,320 | 6,441 | 2,388 | 7,658 | 4,576 | 3,234 | 3,954 | 9,838 |
| 03/29 | 9,893.00 | 9,848.00 | 9,893.00 | 9,841.00 | 2,528 | 7,567 | 2,483 | 6,575 | 4,755 | 3,157 | 3,876 | 9,849 |
| 03/28 | 9,904.00 | 9,872.00 | 9,913.00 | 9,794.00 | 3,930 | 9,780 | 3,980 | 8,809 | 8,955 | 5,748 | 3,493 | 9,871 |
| 03/27 | 9,870.00 | 9,853.00 | 9,902.00 | 9,833.00 | 2,382 | 7,139 | 2,853 | 7,239 | 5,404 | 3,358 | 3,210 | 9,854 |
| 03/24 | 9,914.00 | 9,886.00 | 9,915.00 | 9,872.00 | 1,842 | 6,406 | 1,939 | 5,688 | 3,536 | 2,281 | 2,812 | 9,887 |
| 03/23 | 9,923.00 | 9,898.00 | 9,937.00 | 9,868.00 | 2,648 | 7,705 | 2,643 | 7,291 | 5,365 | 3,518 | 2,629 | 9,898 |
| 03/22 | 9,878.00 | 9,882.00 | 9,893.00 | 9,838.00 | 3,096 | 7,945 | 2,994 | 7,951 | 6,221 | 4,220 | 2,259 | 9,883 |
| 03/21 | 9,911.00 | 9,953.00 | 9,967.00 | 9,905.00 | 2,511 | 6,613 | 2,258 | 7,837 | 4,850 | 3,171 | 1,830 | 9,951 |
| 03/20 | 9,865.00 | 9,885.00 | 9,895.00 | 9,844.00 | 1,926 | 6,464 | 1,693 | 5,244 | 3,466 | 2,231 | 1,532 | 9,885 |
| 03/17 | 9,839.00 | 9,878.00 | 9,884.00 | 9,825.00 | 1,892 | 6,579 | 1,754 | 4,843 | 3,701 | 2,426 | 1,295 | 9,877 |
| 03/16 | 9,790.00 | 9,830.00 | 9,836.00 | 9,768.00 | 1,516 | 6,378 | 1,658 | 4,382 | 3,706 | 2,400 | 840 | 9,828 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約咖啡豆 | 233.70 | 4.25 | 1.85 | 08:00 |
| 連續月芝加哥小麥 | 686.25 | 5.25 | 0.77 | 08:51 |
| 連續月芝加哥瘦肉豬 | 96.95 | 0.63 | 0.65 | 02:05 |
| 連續月紐約白金 | 1,044.50 | 6.50 | 0.63 | 05:00 |
| 連續月芝加哥玉米 | 451.25 | 2.50 | 0.56 | 08:51 |
| 連續月芝加哥黃豆 | 1,213.00 | 3.25 | 0.27 | 08:51 |
| 連續月紐約燃料油 | 2.37 | 0.00 | -0.02 | 03:36 |
| 連續月芝加哥活牛 | 179.75 | -0.45 | -0.25 | 04:50 |
| 連續月紐約高級銅 | 4.63 | -0.03 | -0.67 | 05:00 |
| 連續月紐約輕原油 | 77.33 | -0.58 | -0.74 | 01:04 |
| 連續月紐約天然氣 | 2.55 | -0.02 | -0.74 | 03:36 |
| 連續月紐約黃金 | 2,347.70 | -18.80 | -0.79 | 05:00 |
| 連續月紐約11號精糖 | 18.19 | -0.16 | -0.87 | 08:00 |
| 連續月紐約可可豆 | 9,209.00 | -100.00 | -1.07 | 08:00 |
| 連續月紐約棉花 | 76.15 | -1.61 | -2.07 | 02:50 |
| 連續月紐約白銀 | 30.56 | -0.98 | -3.10 | 05:00 |
| 連續月紐約柳橙汁 | 457.20 | -20.00 | -4.19 | 08:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 紐西蘭NZSE50指數 | 11867.29 | 310.08 | 2.68 | 13:55 |
| 道瓊指數 | 38686.32 | 574.84 | 1.51 | 05:21 |
| 日經225指數 | 38487.9 | 433.77 | 1.14 | 14:15 |
| 澳洲ASX普通股指數 | 7970.8 | 74.9 | 0.95 | 14:55 |
| 加拿大S&P TSX指數 | 22269.12 | 197.41 | 0.89 | 06:01 |
| S&P 500指數 | 5277.51 | 42.03 | 0.8 | 05:21 |
| 羅素2000指數 | 2070.13 | 13.53 | 0.66 | 04:30 |
| 英國FTSE100指數 | 8275.38 | 44.33 | 0.54 | 23:50 |
| 新加坡海峽指數 | 3333.47 | 10.09 | 0.3 | 17:20 |
| 法國CAC40指數 | 7992.87 | 14.36 | 0.18 | 00:00 |
| 南韓綜合指數 | 2636.52 | 1.08 | 0.04 | 17:05 |
| 德國Xetra DAX指數 | 18497.94 | 1.15 | 0.01 | 04:38 |
| NASDAQ指數 | 16735.02 | -2.06 | -0.01 | 06:33 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |
| 香港恆生指數 | 18079.61 | -150.58 | -0.83 | 16:08 |
| 台股加權 | 21174.22 | -190.26 | -0.89 | 13:33 |
| 費城半導體指數 | 5123.36 | -49.9 | -0.96 | 06:39 |