| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 07/11 | 10,449.00 | 10,440.00 | 10,478.00 | 10,403.00 | 441 | 1,251 | 395 | 1,127 | 1,012 | 702 | 5,272 | 10,439 |
| 07/10 | 10,550.00 | 10,531.00 | 10,562.00 | 10,504.00 | 368 | 1,576 | 512 | 1,326 | 886 | 563 | 5,340 | 10,529 |
| 07/09 | 10,415.00 | 10,483.00 | 10,495.00 | 10,415.00 | 440 | 1,453 | 590 | 1,317 | 1,152 | 723 | 5,247 | 10,482 |
| 07/06 | 10,370.00 | 10,367.00 | 10,380.00 | 10,250.00 | 535 | 1,524 | 759 | 1,314 | 1,136 | 689 | 5,123 | 10,363 |
| 07/05 | 10,441.00 | 10,323.00 | 10,441.00 | 10,318.00 | 620 | 2,002 | 533 | 1,331 | 1,051 | 754 | 5,039 | 10,323 |
| 07/04 | 10,414.00 | 10,436.00 | 10,454.00 | 10,404.00 | 334 | 1,164 | 389 | 1,024 | 561 | 343 | 4,921 | 10,436 |
| 07/03 | 10,476.00 | 10,439.00 | 10,530.00 | 10,364.00 | 531 | 1,398 | 594 | 1,625 | 1,155 | 742 | 4,865 | 10,439 |
| 07/02 | 10,499.00 | 10,433.00 | 10,538.00 | 10,430.00 | 373 | 1,389 | 391 | 1,479 | 782 | 597 | 4,901 | 10,431 |
| 06/29 | 10,362.00 | 10,501.00 | 10,509.00 | 10,352.00 | 357 | 1,238 | 386 | 1,084 | 785 | 506 | 4,931 | 10,500 |
| 06/28 | 10,337.00 | 10,349.00 | 10,399.00 | 10,305.00 | 659 | 2,231 | 375 | 1,422 | 976 | 622 | 4,875 | 10,349 |
| 06/27 | 10,413.00 | 10,379.00 | 10,441.00 | 10,360.00 | 438 | 1,532 | 321 | 1,137 | 813 | 514 | 5,040 | 10,379 |
| 06/26 | 10,377.00 | 10,414.00 | 10,417.00 | 10,308.00 | 510 | 1,500 | 372 | 1,395 | 1,009 | 593 | 5,021 | 10,413 |
| 06/25 | 10,452.00 | 10,407.00 | 10,479.00 | 10,405.00 | 363 | 1,197 | 272 | 1,124 | 596 | 368 | 5,128 | 10,406 |
| 06/22 | 10,446.00 | 10,477.00 | 10,505.00 | 10,406.00 | 585 | 1,923 | 466 | 2,080 | 1,098 | 736 | 5,156 | 10,477 |
| 06/21 | 10,535.00 | 10,529.00 | 10,562.00 | 10,510.00 | 739 | 2,485 | 490 | 2,150 | 1,463 | 928 | 5,221 | 10,527 |
| 06/20 | 10,460.00 | 10,559.00 | 10,572.00 | 10,420.00 | 670 | 2,321 | 743 | 2,307 | 1,822 | 1,128 | 5,417 | 10,555 |
| 06/19 | 10,533.00 | 10,446.00 | 10,535.00 | 10,442.00 | 676 | 1,678 | 535 | 1,706 | 1,475 | 925 | 5,129 | 10,443 |
| 06/15 | 10,583.00 | 10,626.00 | 10,640.00 | 10,547.00 | 429 | 1,193 | 593 | 1,450 | 945 | 569 | 5,249 | 10,626 |
| 06/14 | 10,652.00 | 10,564.00 | 10,670.00 | 10,564.00 | 520 | 1,579 | 506 | 1,505 | 958 | 606 | 5,167 | 10,564 |
| 06/13 | 10,706.00 | 10,707.00 | 10,722.00 | 10,660.00 | 286 | 952 | 350 | 806 | 388 | 224 | 5,150 | 10,707 |
| 06/12 | 10,692.00 | 10,702.00 | 10,708.00 | 10,620.00 | 361 | 921 | 308 | 720 | 475 | 267 | 5,084 | 10,701 |
| 06/11 | 10,697.00 | 10,685.00 | 10,722.00 | 10,652.00 | 311 | 1,147 | 272 | 899 | 475 | 299 | 5,026 | 10,683 |
| 06/08 | 10,757.00 | 10,678.00 | 10,760.00 | 10,659.00 | 456 | 1,165 | 300 | 1,228 | 686 | 454 | 4,988 | 10,678 |
| 06/07 | 10,800.00 | 10,781.00 | 10,805.00 | 10,731.00 | 368 | 1,152 | 396 | 1,130 | 666 | 395 | 5,047 | 10,780 |
| 06/06 | 10,644.00 | 10,751.00 | 10,757.00 | 10,644.00 | 400 | 1,564 | 621 | 1,609 | 1,039 | 613 | 4,956 | 10,749 |
| 06/05 | 10,655.00 | 10,626.00 | 10,670.00 | 10,591.00 | 427 | 1,352 | 307 | 1,194 | 516 | 325 | 4,844 | 10,625 |
| 06/04 | 10,528.00 | 10,638.00 | 10,646.00 | 10,528.00 | 421 | 1,478 | 706 | 1,749 | 1,160 | 761 | 4,765 | 10,637 |
| 06/01 | 10,413.00 | 10,478.00 | 10,487.00 | 10,413.00 | 304 | 1,684 | 453 | 1,488 | 637 | 451 | 4,465 | 10,478 |
| 05/31 | 10,405.00 | 10,432.00 | 10,433.00 | 10,387.00 | 269 | 1,220 | 338 | 1,278 | 578 | 330 | 4,359 | 10,432 |
| 05/30 | 10,398.00 | 10,343.00 | 10,410.00 | 10,330.00 | 572 | 1,674 | 358 | 1,274 | 992 | 593 | 4,348 | 10,343 |
| 05/29 | 10,535.00 | 10,493.00 | 10,535.00 | 10,460.00 | 340 | 1,309 | 261 | 1,201 | 461 | 302 | 4,528 | 10,492 |
| 05/28 | 10,541.00 | 10,545.00 | 10,550.00 | 10,500.00 | 264 | 1,140 | 321 | 1,172 | 455 | 318 | 4,414 | 10,544 |
| 05/25 | 10,482.00 | 10,497.00 | 10,516.00 | 10,455.00 | 335 | 1,128 | 322 | 995 | 416 | 243 | 4,167 | 10,495 |
| 05/24 | 10,450.00 | 10,487.00 | 10,489.00 | 10,421.00 | 455 | 1,741 | 405 | 1,609 | 651 | 409 | 4,122 | 10,486 |
| 05/23 | 10,495.00 | 10,428.00 | 10,565.00 | 10,427.00 | 446 | 1,515 | 322 | 1,270 | 692 | 392 | 3,787 | 10,429 |
| 05/22 | 10,531.00 | 10,493.00 | 10,563.00 | 10,485.00 | 464 | 1,770 | 389 | 1,368 | 728 | 485 | 3,799 | 10,491 |
| 05/21 | 10,431.00 | 10,535.00 | 10,535.00 | 10,431.00 | 381 | 1,708 | 540 | 1,339 | 838 | 613 | 3,652 | 10,533 |
| 05/18 | 10,415.00 | 10,396.00 | 10,447.00 | 10,380.00 | 414 | 1,174 | 446 | 1,104 | 566 | 322 | 3,514 | 10,395 |
| 05/17 | 10,489.00 | 10,402.00 | 10,496.00 | 10,400.00 | 677 | 1,769 | 463 | 1,402 | 1,057 | 643 | 3,488 | 10,401 |
| 05/16 | 10,392.00 | 10,447.00 | 10,455.00 | 10,390.00 | 492 | 1,785 | 527 | 1,268 | 1,026 | 600 | 3,395 | 10,448 |
| 05/15 | 10,486.00 | 10,416.00 | 10,502.00 | 10,408.00 | 574 | 2,891 | 497 | 1,427 | 1,019 | 608 | 3,342 | 10,415 |
| 05/14 | 10,450.00 | 10,495.00 | 10,510.00 | 10,424.00 | 490 | 2,193 | 564 | 1,254 | 1,036 | 638 | 3,158 | 10,495 |
| 05/11 | 10,339.00 | 10,389.00 | 10,391.00 | 10,339.00 | 351 | 979 | 511 | 1,593 | 623 | 379 | 3,064 | 10,389 |
| 05/10 | 10,262.00 | 10,296.00 | 10,302.00 | 10,260.00 | 368 | 1,261 | 389 | 1,135 | 577 | 357 | 2,984 | 10,296 |
| 05/09 | 10,215.00 | 10,232.00 | 10,256.00 | 10,199.00 | 321 | 931 | 352 | 1,027 | 524 | 307 | 2,955 | 10,232 |
| 05/08 | 10,133.00 | 10,199.00 | 10,200.00 | 10,124.00 | 312 | 928 | 357 | 1,196 | 469 | 284 | 2,963 | 10,199 |
| 05/07 | 10,135.00 | 10,130.00 | 10,150.00 | 10,070.00 | 302 | 886 | 412 | 1,221 | 611 | 360 | 2,947 | 10,132 |
| 05/04 | 10,054.00 | 10,062.00 | 10,080.00 | 10,016.00 | 374 | 965 | 436 | 1,368 | 752 | 445 | 2,949 | 10,062 |
| 05/03 | 10,099.00 | 10,048.00 | 10,107.00 | 10,033.00 | 374 | 1,074 | 307 | 1,178 | 569 | 322 | 3,027 | 10,046 |
| 05/02 | 10,170.00 | 10,149.00 | 10,205.00 | 10,139.00 | 347 | 971 | 264 | 826 | 462 | 255 | 2,963 | 10,149 |
| 04/30 | 10,128.00 | 10,190.00 | 10,190.00 | 10,081.00 | 422 | 1,111 | 406 | 1,387 | 672 | 381 | 2,916 | 10,190 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約天然氣 | 3.27 | 0.07 | 2.19 | 11:47 |
| 連續月紐約輕原油 | 89.70 | 1.42 | 1.61 | 11:47 |
| 連續月紐約燃料油 | 4.69 | 0.07 | 1.54 | 11:47 |
| 連續月紐約白金 | 1,671.50 | 21.70 | 1.32 | 11:47 |
| 連續月紐約高級銅 | 6.73 | 0.08 | 1.19 | 11:47 |
| 連續月紐約黃金 | 4,162.30 | 21.60 | 0.52 | 11:47 |
| 連續月紐約棉花 | 80.20 | 0.17 | 0.21 | 11:47 |
| 連續月紐約11號精糖 | 20.83 | 0.01 | 0.05 | 11:21 |
| 連續月紐約白銀 | 60.32 | 0.03 | 0.04 | 11:47 |
| 連續月芝加哥玉米 | 502.00 | 0.00 | 0.00 | 11:47 |
| 連續月芝加哥黃豆 | 1,297.25 | -0.25 | -0.02 | 11:47 |
| 連續月芝加哥活牛 | 223.70 | -0.40 | -0.18 | 02:05 |
| 連續月芝加哥小麥 | 685.00 | -1.50 | -0.22 | 11:47 |
| 連續月芝加哥瘦肉豬 | 69.08 | -1.30 | -1.85 | 03:30 |
| 連續月紐約柳橙汁 | 147.25 | -3.05 | -2.03 | 11:20 |
| 連續月紐約可可豆 | 5,527.00 | -173.00 | -3.04 | 11:20 |
| 連續月紐約咖啡豆 | 293.90 | -10.55 | -3.47 | 11:20 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 德國Xetra DAX指數 | 25104.36 | 0 | 0 | 05:45 |
| NASDAQ指數 | 27538.69 | -61.2 | -0.22 | 05:12 |
| S&P 500指數 | 7801.77 | -17.16 | -0.22 | 04:55 |
| 紐西蘭NZSE50指數 | 13603.73 | -80.31 | -0.59 | 11:46 |
| 台股加權 | 49486.06 | -320.31 | -0.64 | 11:49 |
| 道瓊指數 | 51179.87 | -341.41 | -0.66 | 04:55 |
| 香港恆生指數 | 23967.36 | -163.14 | -0.68 | 11:54 |
| 澳洲ASX普通股指數 | 8832.6 | -62 | -0.7 | 11:49 |
| 英國FTSE100指數 | 10458.5 | -83.19 | -0.79 | 06:12 |
| 日經225指數 | 69276.36 | -759.35 | -1.08 | 11:54 |
| 費城半導體指數 | 13066.15 | -151.67 | -1.15 | 05:14 |
| 法國CAC40指數 | 7769.21 | -95.86 | -1.22 | 00:15 |
| 羅素2000指數 | 2793.2 | -37.1 | -1.31 | 04:30 |
| 加拿大S&P TSX指數 | 35041.86 | -607.65 | -1.7 | 05:01 |
| 南韓綜合指數 | 6670.9 | -133 | -1.95 | 12:09 |
| 新加坡海峽指數 | 5435.24 | -173.2 | -3.09 | 11:59 |