| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 05/21 | 8,892.00 | 8,860.00 | 8,909.00 | 8,850.00 | 18,350 | 56,670 | 16,944 | 58,322 | 47,245 | 50,683 | 22,263 | -- |
| 05/20 | 8,902.00 | 8,897.00 | 8,926.00 | 8,890.00 | 28,160 | 78,527 | 26,501 | 79,928 | 67,870 | 65,116 | 40,178 | 8,896 |
| 05/19 | 8,876.00 | 8,888.00 | 8,901.00 | 8,869.00 | 25,214 | 78,127 | 26,425 | 77,160 | 58,408 | 57,326 | 46,849 | 8,887 |
| 05/16 | 8,842.00 | 8,876.00 | 8,883.00 | 8,816.00 | 36,206 | 96,913 | 36,089 | 93,049 | 86,066 | 86,081 | 55,318 | 8,876 |
| 05/15 | 8,868.00 | 8,877.00 | 8,887.00 | 8,857.00 | 26,672 | 66,037 | 26,546 | 65,609 | 61,048 | 59,421 | 59,255 | 8,877 |
| 05/14 | 8,855.00 | 8,882.00 | 8,885.00 | 8,830.00 | 36,867 | 93,555 | 37,315 | 89,251 | 87,130 | 85,355 | 60,883 | 8,883 |
| 05/13 | 8,855.00 | 8,830.00 | 8,875.00 | 8,821.00 | 36,835 | 87,331 | 37,225 | 90,254 | 86,443 | 83,004 | 60,750 | 8,829 |
| 05/12 | 8,842.00 | 8,821.00 | 8,850.00 | 8,790.00 | 38,496 | 93,165 | 38,009 | 94,039 | 89,127 | 87,167 | 60,296 | 8,821 |
| 05/09 | 8,888.00 | 8,842.00 | 8,889.00 | 8,833.00 | 36,924 | 81,533 | 36,116 | 83,305 | 82,487 | 77,006 | 60,115 | 8,842 |
| 05/08 | 8,860.00 | 8,881.00 | 8,887.00 | 8,836.00 | 40,897 | 95,187 | 41,828 | 92,776 | 94,588 | 88,640 | 61,193 | 8,880 |
| 05/07 | 8,845.00 | 8,840.00 | 8,861.00 | 8,809.00 | 46,772 | 109,641 | 47,128 | 109,715 | 108,494 | 104,287 | 60,249 | 8,839 |
| 05/06 | 8,849.00 | 8,885.00 | 8,889.00 | 8,813.00 | 43,509 | 104,202 | 44,213 | 100,986 | 101,316 | 97,820 | 61,444 | 8,881 |
| 05/05 | 8,864.00 | 8,827.00 | 8,888.00 | 8,802.00 | 44,002 | 98,992 | 42,926 | 99,284 | 98,811 | 94,035 | 59,640 | 8,828 |
| 05/02 | 8,768.00 | 8,841.00 | 8,843.00 | 8,761.00 | 41,014 | 98,191 | 40,836 | 93,724 | 94,020 | 90,593 | 61,896 | 8,840 |
| 04/30 | 8,850.00 | 8,758.00 | 8,857.00 | 8,750.00 | 54,453 | 126,127 | 53,543 | 129,182 | 127,362 | 122,688 | 60,833 | 8,755 |
| 04/29 | 8,828.00 | 8,840.00 | 8,855.00 | 8,809.00 | 39,478 | 96,869 | 39,141 | 95,182 | 92,756 | 91,161 | 61,095 | 8,838 |
| 04/28 | 8,698.00 | 8,819.00 | 8,835.00 | 8,690.00 | 56,537 | 137,138 | 58,372 | 133,778 | 133,914 | 129,554 | 60,681 | 8,818 |
| 04/25 | 8,925.00 | 8,750.00 | 8,928.00 | 8,743.00 | 73,449 | 177,168 | 72,503 | 182,599 | 173,601 | 174,243 | 58,958 | 8,750 |
| 04/24 | 8,928.00 | 8,937.00 | 8,942.00 | 8,915.00 | 26,014 | 60,195 | 25,595 | 58,197 | 57,463 | 53,752 | 60,200 | 8,935 |
| 04/23 | 8,970.00 | 8,922.00 | 8,980.00 | 8,910.00 | 35,815 | 84,208 | 35,661 | 86,302 | 82,446 | 80,285 | 58,676 | 8,922 |
| 04/22 | 8,925.00 | 8,950.00 | 8,962.00 | 8,917.00 | 27,280 | 66,536 | 26,900 | 64,031 | 60,839 | 60,114 | 56,788 | 8,950 |
| 04/21 | 8,917.00 | 8,923.00 | 8,926.00 | 8,903.00 | 18,635 | 42,816 | 17,994 | 41,761 | 39,731 | 36,791 | 56,331 | 8,922 |
| 04/18 | 8,961.00 | 8,918.00 | 8,972.00 | 8,916.00 | 28,241 | 66,878 | 27,400 | 69,677 | 63,928 | 63,187 | 55,609 | 8,917 |
| 04/17 | 8,884.00 | 8,897.00 | 8,910.00 | 8,872.00 | 35,022 | 83,005 | 34,490 | 81,005 | 79,847 | 77,226 | 52,581 | 8,895 |
| 04/16 | 8,878.00 | 8,873.00 | 8,901.00 | 8,863.00 | 20,910 | 64,095 | 22,498 | 64,879 | 54,074 | 58,627 | 50,456 | 8,873 |
| 04/15 | 8,860.00 | 8,878.00 | 8,884.00 | 8,845.00 | 5,436 | 29,717 | 8,521 | 33,388 | 20,131 | 17,528 | 40,671 | 8,877 |
| 04/14 | 8,851.00 | 8,842.00 | 8,867.00 | 8,838.00 | 7,502 | 25,701 | 5,142 | 29,422 | 11,242 | 9,041 | 26,853 | 8,840 |
| 04/11 | 8,823.00 | 8,854.00 | 8,868.00 | 8,822.00 | 4,088 | 18,400 | 4,203 | 19,381 | 10,321 | 7,839 | 16,497 | 8,852 |
| 04/10 | 8,915.00 | 8,886.00 | 8,920.00 | 8,847.00 | 2,196 | 9,300 | 2,540 | 9,558 | 6,607 | 4,829 | 10,415 | 8,885 |
| 04/09 | 8,871.00 | 8,878.00 | 8,884.00 | 8,863.00 | 948 | 6,212 | 1,202 | 8,032 | 2,733 | 2,130 | 7,270 | 8,877 |
| 04/08 | 8,830.00 | 8,862.00 | 8,871.00 | 8,821.00 | 1,060 | 6,923 | 1,173 | 6,662 | 2,894 | 2,000 | 5,244 | 8,862 |
| 04/07 | 8,810.00 | 8,843.00 | 8,844.00 | 8,785.00 | 937 | 6,563 | 963 | 6,267 | 2,341 | 1,663 | 4,005 | 8,843 |
| 04/03 | 8,834.00 | 8,848.00 | 8,856.00 | 8,825.00 | 693 | 4,040 | 689 | 3,184 | 1,530 | 984 | 3,617 | 8,847 |
| 04/02 | 8,825.00 | 8,836.00 | 8,865.00 | 8,820.00 | 720 | 4,439 | 790 | 3,472 | 2,020 | 1,510 | 3,384 | 8,834 |
| 04/01 | 8,760.00 | 8,806.00 | 8,810.00 | 8,752.00 | 659 | 3,124 | 827 | 4,218 | 2,011 | 1,356 | 3,066 | 8,805 |
| 03/31 | 8,750.00 | 8,770.00 | 8,775.00 | 8,716.00 | 636 | 3,645 | 758 | 3,726 | 1,930 | 1,264 | 2,312 | 8,772 |
| 03/28 | 8,745.00 | 8,719.00 | 8,757.00 | 8,712.00 | 667 | 2,961 | 665 | 3,222 | 1,562 | 953 | 1,769 | 8,718 |
| 03/27 | 8,680.00 | 8,737.00 | 8,737.00 | 8,678.00 | 613 | 2,927 | 759 | 3,517 | 1,710 | 1,100 | 1,639 | 8,736 |
| 03/26 | 8,686.00 | 8,696.00 | 8,704.00 | 8,666.00 | 565 | 3,099 | 697 | 3,341 | 1,591 | 1,053 | 1,260 | 8,696 |
| 03/25 | 8,588.00 | 8,644.00 | 8,644.00 | 8,563.00 | 544 | 3,021 | 697 | 3,637 | 1,621 | 1,121 | 935 | 8,643 |
| 03/24 | 8,562.00 | 8,587.00 | 8,589.00 | 8,509.00 | 603 | 3,335 | 574 | 3,375 | 1,580 | 1,116 | 828 | 8,586 |
| 03/21 | 8,575.00 | 8,559.00 | 8,582.00 | 8,543.00 | 478 | 2,609 | 434 | 2,363 | 932 | 605 | 671 | 8,558 |
| 03/20 | 8,621.00 | 8,553.00 | 8,621.00 | 8,545.00 | 568 | 2,758 | 330 | 2,425 | 1,112 | 720 | 520 | 8,552 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約天然氣 | 3.07 | 0.15 | 5.04 | 08:52 |
| 連續月紐約柳橙汁 | 434.25 | 10.50 | 2.48 | 08:52 |
| 連續月紐約高級銅 | 4.55 | 0.07 | 1.52 | 08:52 |
| 連續月紐約白銀 | 29.88 | 0.44 | 1.48 | 08:52 |
| 連續月紐約燃料油 | 2.38 | 0.03 | 1.24 | 08:52 |
| 連續月紐約11號精糖 | 19.23 | 0.23 | 1.21 | 08:52 |
| 連續月紐約輕原油 | 76.29 | 0.76 | 1.01 | 08:52 |
| 連續月芝加哥玉米 | 451.75 | 3.00 | 0.67 | 08:48 |
| 連續月紐約白金 | 977.10 | 6.00 | 0.62 | 08:52 |
| 連續月芝加哥瘦肉豬 | 93.53 | 0.55 | 0.59 | 01:49 |
| 連續月芝加哥黃豆 | 1,184.50 | 5.25 | 0.45 | 08:51 |
| 連續月紐約咖啡豆 | 225.55 | 0.75 | 0.33 | 08:52 |
| 連續月芝加哥活牛 | 177.40 | -0.08 | -0.04 | 01:49 |
| 連續月紐約黃金 | 2,322.90 | -2.10 | -0.09 | 08:52 |
| 連續月紐約可可豆 | 9,886.00 | -47.00 | -0.47 | 08:52 |
| 連續月紐約棉花 | 73.16 | -0.68 | -0.92 | 08:52 |
| 連續月芝加哥小麥 | 621.00 | -6.50 | -1.04 | 08:46 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 日經225指數 | 39038.16 | 354.23 | 0.92 | 14:15 |
| 澳洲ASX普通股指數 | 8112.8 | 38.5 | 0.48 | 15:00 |
| 費城半導體指數 | 5303.68 | 2 | 0.04 | 07:46 |
| S&P 500指數 | 5346.99 | -5.97 | -0.11 | 05:33 |
| 台股加權 | 21858.38 | -44.32 | -0.2 | 13:31 |
| 道瓊指數 | 38798.99 | -87.18 | -0.22 | 05:33 |
| NASDAQ指數 | 17133.13 | -39.99 | -0.23 | 06:36 |
| 新加坡海峽指數 | 3323.26 | -7.51 | -0.23 | 17:20 |
| 英國FTSE100指數 | 8225.19 | -20.18 | -0.24 | 20:47 |
| 德國Xetra DAX指數 | 18460.27 | -97 | -0.52 | 20:47 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |
| 紐西蘭NZSE50指數 | 11787.57 | -68.99 | -0.58 | 13:56 |
| 香港恆生指數 | 18366.95 | -109.85 | -0.59 | 16:09 |
| 南韓綜合指數 | 2701.17 | -21.5 | -0.79 | 17:05 |
| 加拿大S&P TSX指數 | 22007 | -222.1 | -1 | 04:35 |
| 羅素2000指數 | 2026.55 | -22.89 | -1.12 | 04:30 |
| 法國CAC40指數 | 7875.53 | -126.27 | -1.58 | 20:47 |