| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 06/20 | 10,904.00 | 10,936.00 | 10,951.00 | 10,850.00 | 60,461 | 153,060 | 59,361 | 146,559 | 143,059 | 139,059 | 16,346 | -- |
| 06/19 | 10,943.00 | 10,874.00 | 10,958.00 | 10,871.00 | 78,580 | 209,554 | 74,358 | 208,123 | 173,174 | 169,919 | 34,650 | 10,875 |
| 06/15 | 11,001.00 | 11,055.00 | 11,075.00 | 10,961.00 | 75,293 | 193,808 | 76,947 | 188,472 | 171,653 | 172,231 | 69,673 | 11,054 |
| 06/14 | 11,101.00 | 10,985.00 | 11,106.00 | 10,984.00 | 71,453 | 171,868 | 69,788 | 177,108 | 160,608 | 162,032 | 81,479 | 10,985 |
| 06/13 | 11,152.00 | 11,146.00 | 11,169.00 | 11,095.00 | 62,791 | 150,479 | 61,427 | 149,241 | 139,549 | 139,869 | 88,255 | 11,146 |
| 06/12 | 11,148.00 | 11,141.00 | 11,152.00 | 11,054.00 | 80,446 | 188,411 | 79,419 | 187,533 | 180,439 | 176,950 | 89,847 | 11,141 |
| 06/11 | 11,151.00 | 11,128.00 | 11,173.00 | 11,098.00 | 65,602 | 150,554 | 63,025 | 149,828 | 144,399 | 140,358 | 92,478 | 11,128 |
| 06/08 | 11,205.00 | 11,125.00 | 11,215.00 | 11,103.00 | 68,272 | 157,149 | 66,445 | 160,037 | 150,389 | 149,111 | 93,056 | 11,125 |
| 06/07 | 11,245.00 | 11,227.00 | 11,253.00 | 11,174.00 | 70,609 | 166,802 | 67,614 | 162,705 | 155,032 | 155,102 | 94,391 | 11,227 |
| 06/06 | 11,095.00 | 11,200.00 | 11,210.00 | 11,088.00 | 64,467 | 168,038 | 66,424 | 164,090 | 150,138 | 156,273 | 98,231 | 11,198 |
| 06/05 | 11,101.00 | 11,069.00 | 11,118.00 | 11,035.00 | 64,812 | 150,734 | 63,656 | 152,261 | 145,102 | 142,064 | 92,064 | 11,069 |
| 06/04 | 10,976.00 | 11,085.00 | 11,095.00 | 10,976.00 | 55,319 | 144,314 | 56,310 | 136,899 | 126,348 | 129,838 | 95,697 | 11,084 |
| 06/01 | 10,854.00 | 10,915.00 | 10,925.00 | 10,844.00 | 66,368 | 154,689 | 66,718 | 151,863 | 147,391 | 142,657 | 89,108 | 10,914 |
| 05/31 | 10,836.00 | 10,867.00 | 10,870.00 | 10,821.00 | 69,499 | 166,966 | 70,415 | 162,538 | 157,498 | 154,929 | 87,385 | 10,865 |
| 05/30 | 10,833.00 | 10,775.00 | 10,848.00 | 10,761.00 | 83,514 | 199,899 | 83,659 | 203,904 | 190,454 | 191,138 | 88,997 | 10,776 |
| 05/29 | 10,979.00 | 10,928.00 | 10,982.00 | 10,896.00 | 59,494 | 139,193 | 57,930 | 139,778 | 130,247 | 129,487 | 89,873 | 10,929 |
| 05/28 | 10,979.00 | 10,983.00 | 10,989.00 | 10,937.00 | 54,664 | 128,318 | 53,713 | 123,489 | 118,482 | 115,113 | 91,543 | 10,983 |
| 05/25 | 10,921.00 | 10,932.00 | 10,956.00 | 10,890.00 | 70,127 | 161,031 | 70,221 | 156,506 | 155,097 | 147,761 | 91,834 | 10,932 |
| 05/24 | 10,879.00 | 10,917.00 | 10,923.00 | 10,851.00 | 68,663 | 161,189 | 69,963 | 156,441 | 155,334 | 148,089 | 91,123 | 10,917 |
| 05/23 | 10,933.00 | 10,858.00 | 10,998.00 | 10,855.00 | 69,850 | 164,276 | 69,717 | 168,157 | 157,105 | 156,147 | 88,060 | 10,857 |
| 05/22 | 10,969.00 | 10,922.00 | 10,999.00 | 10,913.00 | 62,661 | 144,510 | 60,624 | 147,966 | 138,269 | 136,041 | 86,153 | 10,920 |
| 05/21 | 10,865.00 | 10,965.00 | 10,966.00 | 10,863.00 | 57,503 | 138,020 | 58,069 | 133,681 | 128,789 | 126,157 | 87,831 | 10,963 |
| 05/18 | 10,834.00 | 10,820.00 | 10,873.00 | 10,805.00 | 65,444 | 147,250 | 66,174 | 149,013 | 146,497 | 139,308 | 84,487 | 10,819 |
| 05/17 | 10,920.00 | 10,826.00 | 10,928.00 | 10,823.00 | 67,454 | 153,651 | 66,339 | 155,924 | 149,426 | 146,930 | 83,820 | 10,824 |
| 05/16 | 10,832.00 | 10,882.00 | 10,891.00 | 10,823.00 | 30,607 | 76,166 | 33,490 | 75,665 | 75,846 | 67,354 | 79,712 | 10,882 |
| 05/15 | 10,925.00 | 10,852.00 | 10,947.00 | 10,844.00 | 15,183 | 57,242 | 15,688 | 58,458 | 38,126 | 31,811 | 66,733 | 10,850 |
| 05/14 | 10,896.00 | 10,940.00 | 10,949.00 | 10,871.00 | 7,102 | 39,074 | 10,105 | 38,107 | 17,933 | 15,502 | 43,023 | 10,938 |
| 05/11 | 10,793.00 | 10,839.00 | 10,840.00 | 10,788.00 | 5,025 | 18,827 | 4,797 | 20,463 | 9,626 | 7,352 | 18,930 | 10,838 |
| 05/10 | 10,718.00 | 10,743.00 | 10,750.00 | 10,704.00 | 3,604 | 11,059 | 3,249 | 12,949 | 7,367 | 5,257 | 11,041 | 10,742 |
| 05/09 | 10,668.00 | 10,681.00 | 10,708.00 | 10,647.00 | 2,245 | 8,075 | 2,805 | 11,175 | 6,601 | 4,512 | 8,540 | 10,680 |
| 05/08 | 10,565.00 | 10,648.00 | 10,652.00 | 10,562.00 | 1,573 | 6,101 | 2,193 | 8,891 | 4,622 | 3,013 | 8,051 | 10,648 |
| 05/07 | 10,580.00 | 10,577.00 | 10,596.00 | 10,512.00 | 2,063 | 7,840 | 2,473 | 9,497 | 5,858 | 4,169 | 7,358 | 10,577 |
| 05/04 | 10,497.00 | 10,503.00 | 10,526.00 | 10,450.00 | 2,425 | 7,559 | 2,707 | 9,314 | 6,311 | 3,963 | 7,334 | 10,503 |
| 05/03 | 10,540.00 | 10,487.00 | 10,557.00 | 10,471.00 | 2,376 | 7,832 | 1,786 | 7,702 | 5,044 | 3,381 | 7,318 | 10,489 |
| 05/02 | 10,602.00 | 10,591.00 | 10,651.00 | 10,580.00 | 1,655 | 6,739 | 1,440 | 6,294 | 3,466 | 2,216 | 6,598 | 10,590 |
| 04/30 | 10,573.00 | 10,636.00 | 10,636.00 | 10,520.00 | 1,831 | 7,253 | 2,041 | 7,715 | 4,816 | 3,133 | 6,389 | 10,635 |
| 04/27 | 10,539.00 | 10,542.00 | 10,545.00 | 10,465.00 | 1,631 | 7,764 | 2,108 | 7,763 | 4,801 | 3,150 | 6,418 | 10,542 |
| 04/26 | 10,577.00 | 10,455.00 | 10,600.00 | 10,451.00 | 2,240 | 8,064 | 2,111 | 8,583 | 5,651 | 3,865 | 6,041 | 10,455 |
| 04/25 | 10,466.00 | 10,515.00 | 10,536.00 | 10,450.00 | 2,019 | 6,951 | 2,470 | 8,654 | 5,748 | 3,876 | 5,991 | 10,515 |
| 04/24 | 10,677.00 | 10,567.00 | 10,677.00 | 10,531.00 | 2,069 | 7,882 | 1,926 | 8,052 | 5,010 | 3,501 | 6,321 | 10,567 |
| 04/23 | 10,702.00 | 10,675.00 | 10,746.00 | 10,670.00 | 1,984 | 7,053 | 1,572 | 7,610 | 4,361 | 2,912 | 5,784 | 10,673 |
| 04/20 | 10,857.00 | 10,768.00 | 10,857.00 | 10,758.00 | 2,931 | 8,262 | 1,533 | 7,734 | 5,772 | 3,801 | 5,688 | 10,765 |
| 04/19 | 10,840.00 | 10,945.00 | 10,950.00 | 10,839.00 | 1,155 | 5,475 | 1,761 | 6,293 | 3,645 | 2,377 | 6,177 | 10,945 |
| 04/18 | 10,830.00 | 10,827.00 | 10,868.00 | 10,770.00 | 998 | 3,571 | 1,066 | 3,369 | 2,236 | 1,584 | 5,180 | 10,825 |
| 04/17 | 10,916.00 | 10,772.00 | 10,925.00 | 10,771.00 | 816 | 2,244 | 694 | 2,001 | 1,591 | 990 | 4,909 | 10,772 |
| 04/16 | 10,943.00 | 10,905.00 | 10,943.00 | 10,875.00 | 523 | 1,836 | 458 | 1,291 | 836 | 537 | 4,932 | 10,905 |
| 04/13 | 10,919.00 | 10,914.00 | 10,937.00 | 10,880.00 | 440 | 1,701 | 405 | 1,181 | 747 | 469 | 4,881 | 10,916 |
| 04/12 | 10,929.00 | 10,892.00 | 10,970.00 | 10,860.00 | 509 | 1,672 | 478 | 1,486 | 899 | 544 | 4,788 | 10,892 |
| 04/11 | 10,908.00 | 10,925.00 | 10,950.00 | 10,895.00 | 404 | 1,801 | 455 | 1,200 | 688 | 408 | 4,837 | 10,925 |
| 04/10 | 10,821.00 | 10,891.00 | 10,936.00 | 10,800.00 | 507 | 1,706 | 489 | 1,436 | 912 | 549 | 4,679 | 10,891 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約天然氣 | 3.54 | 0.07 | 2.08 | 01:58 |
| 連續月紐約11號精糖 | 16.56 | 0.26 | 1.60 | 01:30 |
| 連續月芝加哥活牛 | 222.15 | 2.80 | 1.28 | 01:58 |
| 連續月紐約燃料油 | 2.41 | 0.02 | 0.84 | 01:58 |
| 連續月紐約高級銅 | 5.60 | 0.05 | 0.82 | 01:58 |
| 連續月紐約棉花 | 68.47 | 0.35 | 0.51 | 01:58 |
| 連續月芝加哥玉米 | 400.25 | 0.25 | 0.06 | 01:58 |
| 連續月紐約白金 | 1,415.20 | -2.80 | -0.20 | 01:58 |
| 連續月芝加哥瘦肉豬 | 87.38 | -0.30 | -0.34 | 01:58 |
| 連續月紐約柳橙汁 | 311.85 | -2.00 | -0.64 | 01:58 |
| 連續月紐約黃金 | 3,334.60 | -24.50 | -0.73 | 01:58 |
| 連續月芝加哥黃豆 | 993.25 | -7.75 | -0.77 | 01:58 |
| 連續月紐約輕原油 | 66.43 | -0.55 | -0.82 | 01:58 |
| 連續月芝加哥小麥 | 536.75 | -4.75 | -0.88 | 01:58 |
| 連續月紐約咖啡豆 | 297.65 | -4.20 | -1.39 | 01:43 |
| 連續月紐約白銀 | 38.10 | -0.65 | -1.67 | 01:58 |
| 連續月紐約可可豆 | 7,784.00 | -503.00 | -6.07 | 01:30 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 5748.38 | 101.66 | 1.8 | 02:05 |
| 香港恆生指數 | 24590.12 | 386.8 | 1.6 | 16:08 |
| 台股加權 | 22835.94 | 220.97 | 0.98 | 16:21 |
| NASDAQ指數 | 20785.26 | 144.93 | 0.7 | 02:05 |
| 澳洲ASX普通股指數 | 8875.3 | 60 | 0.68 | 14:59 |
| 日經225指數 | 39678.02 | 218.4 | 0.55 | 14:45 |
| 南韓綜合指數 | 3215.28 | 13.25 | 0.41 | 17:05 |
| 新加坡海峽指數 | 4119.82 | 10.61 | 0.26 | 17:20 |
| 紐西蘭NZSE50指數 | 12689.63 | 10.94 | 0.09 | 13:50 |
| S&P 500指數 | 6265.49 | -3.07 | -0.05 | 02:05 |
| 德國Xetra DAX指數 | 24060.29 | -100.35 | -0.42 | 00:11 |
| 加拿大S&P TSX指數 | 27078.02 | -120.83 | -0.44 | 02:05 |
| 法國CAC40指數 | 7766.21 | -41.96 | -0.54 | 00:11 |
| 英國FTSE100指數 | 8938.32 | -59.74 | -0.66 | 02:21 |
| 道瓊指數 | 44141.94 | -317.71 | -0.71 | 02:10 |
| 羅素2000指數 | 2221.43 | -28.3 | -1.26 | 02:05 |