| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 06/26 | 7,512.00 | 7,505.00 | 7,550.00 | 7,481.00 | 176 | 856 | 185 | 550 | 292 | 173 | 2,202 | 7,505 |
| 06/25 | 7,490.00 | 7,467.00 | 7,539.00 | 7,446.00 | 211 | 735 | 252 | 788 | 412 | 271 | 2,159 | 7,462 |
| 06/24 | 7,502.00 | 7,490.00 | 7,523.00 | 7,467.00 | 174 | 823 | 170 | 769 | 280 | 169 | 2,070 | 7,491 |
| 06/21 | 7,430.00 | 7,521.00 | 7,538.00 | 7,430.00 | 265 | 981 | 211 | 932 | 618 | 428 | 2,065 | 7,520 |
| 06/20 | 7,665.00 | 7,621.00 | 7,679.00 | 7,603.00 | 221 | 665 | 247 | 1,062 | 505 | 281 | 1,885 | 7,621 |
| 06/19 | 7,758.00 | 7,747.00 | 7,773.00 | 7,720.00 | 191 | 556 | 149 | 535 | 332 | 194 | 1,833 | 7,747 |
| 06/18 | 7,728.00 | 7,733.00 | 7,751.00 | 7,677.00 | 192 | 669 | 166 | 656 | 289 | 186 | 1,802 | 7,733 |
| 06/17 | 7,659.00 | 7,716.00 | 7,723.00 | 7,659.00 | 111 | 537 | 127 | 670 | 178 | 111 | 1,740 | 7,716 |
| 06/14 | 7,740.00 | 7,673.00 | 7,740.00 | 7,660.00 | 138 | 433 | 137 | 582 | 195 | 111 | 1,768 | 7,674 |
| 06/13 | 7,823.00 | 7,690.00 | 7,823.00 | 7,690.00 | 181 | 607 | 138 | 602 | 316 | 184 | 1,760 | 7,690 |
| 06/11 | 7,893.00 | 7,872.00 | 7,905.00 | 7,868.00 | 144 | 618 | 88 | 401 | 160 | 92 | 1,725 | 7,872 |
| 06/10 | 7,895.00 | 7,903.00 | 7,936.00 | 7,890.00 | 136 | 460 | 163 | 574 | 285 | 156 | 1,728 | 7,903 |
| 06/07 | 7,850.00 | 7,845.00 | 7,861.00 | 7,809.00 | 122 | 540 | 131 | 666 | 219 | 121 | 1,726 | 7,845 |
| 06/06 | 7,850.00 | 7,855.00 | 7,885.00 | 7,825.00 | 153 | 593 | 166 | 777 | 281 | 161 | 1,690 | 7,865 |
| 06/05 | 7,895.00 | 7,909.00 | 7,955.00 | 7,890.00 | 109 | 473 | 121 | 555 | 137 | 75 | 1,766 | 7,909 |
| 06/04 | 7,982.00 | 7,930.00 | 7,984.00 | 7,915.00 | 110 | 466 | 123 | 609 | 162 | 98 | 1,742 | 7,930 |
| 06/03 | 7,950.00 | 7,957.00 | 7,967.00 | 7,863.00 | 133 | 456 | 154 | 672 | 229 | 152 | 1,747 | 7,956 |
| 05/31 | 8,018.00 | 8,011.00 | 8,106.00 | 7,995.00 | 160 | 574 | 164 | 620 | 330 | 203 | 1,700 | 8,011 |
| 05/30 | 8,045.00 | 8,000.00 | 8,068.00 | 7,975.00 | 156 | 432 | 145 | 527 | 270 | 147 | 1,672 | 8,000 |
| 05/29 | 8,050.00 | 8,080.00 | 8,108.00 | 8,024.00 | 129 | 488 | 140 | 487 | 209 | 123 | 1,662 | 8,080 |
| 05/28 | 8,023.00 | 8,025.00 | 8,046.00 | 8,017.00 | 88 | 342 | 79 | 535 | 116 | 63 | 1,661 | 8,024 |
| 05/27 | 7,985.00 | 8,026.00 | 8,036.00 | 7,963.00 | 95 | 317 | 142 | 545 | 156 | 78 | 1,636 | 8,026 |
| 05/24 | 8,007.00 | 7,990.00 | 8,021.00 | 7,923.00 | 131 | 542 | 124 | 524 | 210 | 116 | 1,620 | 7,990 |
| 05/23 | 8,135.00 | 7,986.00 | 8,135.00 | 7,986.00 | 208 | 548 | 164 | 597 | 444 | 247 | 1,621 | 7,986 |
| 05/22 | 8,168.00 | 8,168.00 | 8,215.00 | 8,165.00 | 141 | 580 | 137 | 459 | 187 | 103 | 1,627 | 8,168 |
| 05/21 | 8,162.00 | 8,160.00 | 8,208.00 | 8,137.00 | 138 | 492 | 108 | 387 | 161 | 86 | 1,586 | 8,160 |
| 05/20 | 8,172.00 | 8,158.00 | 8,172.00 | 8,115.00 | 114 | 404 | 116 | 448 | 131 | 75 | 1,570 | 8,158 |
| 05/17 | 8,173.00 | 8,172.00 | 8,185.00 | 8,160.00 | 139 | 442 | 124 | 404 | 120 | 75 | 1,574 | 8,172 |
| 05/16 | 8,088.00 | 8,194.00 | 8,200.00 | 8,088.00 | 284 | 691 | 212 | 539 | 425 | 258 | 1,575 | 8,194 |
| 05/15 | 8,062.00 | 8,072.00 | 8,072.00 | 8,028.00 | 164 | 558 | 191 | 430 | 366 | 228 | 1,586 | 8,070 |
| 05/14 | 8,035.00 | 8,035.00 | 8,057.00 | 8,005.00 | 185 | 558 | 175 | 454 | 245 | 144 | 1,553 | 8,035 |
| 05/13 | 8,059.00 | 8,013.00 | 8,059.00 | 7,988.00 | 140 | 412 | 156 | 403 | 171 | 98 | 1,524 | 8,011 |
| 05/10 | 8,031.00 | 8,059.00 | 8,059.00 | 8,026.00 | 142 | 530 | 102 | 322 | 99 | 53 | 1,522 | 8,059 |
| 05/09 | 8,038.00 | 8,048.00 | 8,065.00 | 8,037.00 | 156 | 593 | 119 | 353 | 154 | 81 | 1,496 | 8,048 |
| 05/08 | 7,924.00 | 8,003.00 | 8,023.00 | 7,924.00 | 193 | 596 | 170 | 433 | 246 | 147 | 1,484 | 8,003 |
| 05/07 | 7,897.00 | 7,899.00 | 7,911.00 | 7,880.00 | 110 | 473 | 118 | 355 | 82 | 48 | 1,450 | 7,899 |
| 05/06 | 7,903.00 | 7,891.00 | 7,929.00 | 7,881.00 | 127 | 420 | 129 | 368 | 141 | 77 | 1,445 | 7,891 |
| 05/03 | 7,880.00 | 7,863.00 | 7,887.00 | 7,850.00 | 191 | 549 | 164 | 360 | 230 | 129 | 1,444 | 7,862 |
| 05/02 | 7,796.00 | 7,840.00 | 7,847.00 | 7,796.00 | 111 | 468 | 133 | 317 | 138 | 87 | 1,436 | 7,840 |
| 04/30 | 7,791.00 | 7,821.00 | 7,840.00 | 7,791.00 | 144 | 515 | 153 | 382 | 211 | 120 | 1,424 | 7,821 |
| 04/29 | 7,732.00 | 7,745.00 | 7,760.00 | 7,732.00 | 90 | 458 | 139 | 404 | 119 | 77 | 1,397 | 7,745 |
| 04/26 | 7,734.00 | 7,723.00 | 7,786.00 | 7,723.00 | 132 | 486 | 155 | 397 | 180 | 101 | 1,398 | 7,723 |
| 04/25 | 7,700.00 | 7,734.00 | 7,734.00 | 7,700.00 | 120 | 439 | 119 | 328 | 107 | 60 | 1,384 | 7,734 |
| 04/24 | 7,679.00 | 7,717.00 | 7,738.00 | 7,679.00 | 168 | 573 | 229 | 600 | 273 | 170 | 1,369 | 7,718 |
| 04/23 | 7,675.00 | 7,655.00 | 7,675.00 | 7,628.00 | 147 | 539 | 130 | 401 | 132 | 74 | 1,384 | 7,655 |
| 04/22 | 7,680.00 | 7,685.00 | 7,700.00 | 7,670.00 | 145 | 492 | 164 | 409 | 179 | 105 | 1,388 | 7,685 |
| 04/19 | 7,500.00 | 7,670.00 | 7,670.00 | 7,500.00 | 206 | 718 | 200 | 523 | 380 | 229 | 1,380 | 7,670 |
| 04/18 | 7,448.00 | 7,480.00 | 7,500.00 | 7,430.00 | 137 | 606 | 135 | 447 | 154 | 97 | 1,338 | 7,480 |
| 04/17 | 7,497.00 | 7,487.00 | 7,502.00 | 7,470.00 | 143 | 646 | 104 | 331 | 163 | 99 | 1,310 | 7,487 |
| 04/16 | 7,418.00 | 7,485.00 | 7,492.00 | 7,402.00 | 155 | 557 | 150 | 420 | 184 | 111 | 1,236 | 7,485 |
| 04/15 | 7,477.00 | 7,467.00 | 7,526.00 | 7,442.00 | 159 | 571 | 134 | 450 | 196 | 109 | 1,212 | 7,467 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 9,925.00 | 835.00 | 9.19 | 08:00 |
| 連續月紐約柳橙汁 | 242.65 | 9.85 | 4.23 | 08:00 |
| 連續月紐約11號精糖 | 18.22 | 0.52 | 2.94 | 08:00 |
| 連續月芝加哥瘦肉豬 | 99.60 | 1.30 | 1.32 | 09:26 |
| 連續月芝加哥黃豆 | 1,081.00 | 8.50 | 0.79 | 12:59 |
| 連續月紐約棉花 | 66.60 | 0.32 | 0.48 | 12:59 |
| 連續月紐約咖啡豆 | 374.60 | 1.65 | 0.44 | 08:00 |
| 連續月芝加哥玉米 | 442.50 | 0.00 | 0.00 | 12:59 |
| 連續月紐約燃料油 | 2.17 | 0.00 | -0.02 | 12:58 |
| 連續月芝加哥小麥 | 516.75 | -0.50 | -0.10 | 12:59 |
| 連續月紐約白金 | 989.90 | -2.30 | -0.23 | 12:59 |
| 連續月芝加哥活牛 | 216.23 | -0.60 | -0.28 | 09:26 |
| 連續月紐約輕原油 | 63.30 | -0.37 | -0.58 | 12:59 |
| 連續月紐約黃金 | 3,227.80 | -20.00 | -0.62 | 12:59 |
| 連續月紐約高級銅 | 4.69 | -0.04 | -0.78 | 12:59 |
| 連續月紐約白銀 | 32.75 | -0.35 | -1.06 | 12:59 |
| 連續月紐約天然氣 | 3.59 | -0.06 | -1.54 | 12:58 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 4931.36 | 150.43 | 3.15 | 06:31 |
| 台股加權 | 21710.02 | 379.88 | 1.78 | 12:55 |
| NASDAQ指數 | 19010.08 | 301.74 | 1.61 | 06:34 |
| 香港恆生指數 | 23432.26 | 323.99 | 1.4 | 13:00 |
| 南韓綜合指數 | 2640.51 | 32.09 | 1.23 | 13:15 |
| S&P 500指數 | 5886.55 | 42.36 | 0.72 | 04:58 |
| 羅素2000指數 | 2102.35 | 10.15 | 0.49 | 04:30 |
| 加拿大S&P TSX指數 | 25616.86 | 84.68 | 0.33 | 06:03 |
| 法國CAC40指數 | 7873.83 | 23.73 | 0.3 | 00:18 |
| 澳洲ASX普通股指數 | 8519 | 8.3 | 0.1 | 12:55 |
| 德國Xetra DAX指數 | 23638.56 | 0 | 0 | 05:30 |
| 英國FTSE100指數 | 8602.92 | -2.06 | -0.02 | 06:12 |
| 紐西蘭NZSE50指數 | 12773.44 | -13.3 | -0.1 | 12:45 |
| 新加坡海峽指數 | 3871.87 | -9.18 | -0.24 | 13:05 |
| 日經225指數 | 38029.3 | -153.96 | -0.4 | 13:00 |
| 道瓊指數 | 42140.43 | -269.67 | -0.64 | 04:58 |