| 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 07/23 | 8,745.00 | 8,708.00 | 8,773.00 | 8,630.00 | 321 | 916 | 268 | 963 | 794 | 536 | 2,400 | 8,708 |
| 07/22 | 8,847.00 | 8,774.00 | 8,847.00 | 8,758.00 | 282 | 742 | 165 | 645 | 410 | 273 | 2,357 | 8,767 |
| 07/21 | 8,847.00 | 8,892.00 | 8,892.00 | 8,772.00 | 168 | 715 | 203 | 682 | 416 | 308 | 2,413 | 8,892 |
| 07/20 | 8,929.00 | 8,808.00 | 8,973.00 | 8,767.00 | 131 | 175 | 130 | 188 | 513 | 315 | 2,334 | 8,808 |
| 07/17 | 8,871.00 | 8,868.00 | 8,887.00 | 8,831.00 | 145 | 555 | 153 | 622 | 238 | 145 | 2,370 | 8,868 |
| 07/16 | 8,890.00 | 8,871.00 | 8,932.00 | 8,860.00 | 133 | 789 | 206 | 686 | 326 | 188 | 2,342 | 8,871 |
| 07/15 | 8,850.00 | 8,840.00 | 8,889.00 | 8,788.00 | 140 | 527 | 263 | 755 | 405 | 236 | 2,295 | 8,840 |
| 07/14 | 8,848.00 | 8,796.00 | 8,893.00 | 8,796.00 | 106 | 346 | 142 | 419 | 276 | 175 | 2,253 | 8,796 |
| 07/13 | 8,735.00 | 8,803.00 | 8,806.00 | 8,716.00 | 197 | 632 | 176 | 525 | 334 | 199 | 2,240 | 8,803 |
| 07/09 | 8,600.00 | 8,696.00 | 8,750.00 | 8,542.00 | 344 | 1,186 | 292 | 905 | 735 | 480 | 2,231 | 8,696 |
| 07/08 | 9,029.00 | 8,767.00 | 9,029.00 | 8,741.00 | 426 | 999 | 362 | 960 | 934 | 586 | 2,246 | 8,767 |
| 07/07 | 9,058.00 | 9,054.00 | 9,105.00 | 9,020.00 | 176 | 631 | 141 | 397 | 270 | 166 | 2,267 | 9,054 |
| 07/06 | 9,023.00 | 9,009.00 | 9,090.00 | 8,988.00 | 140 | 366 | 131 | 538 | 173 | 92 | 2,246 | 9,009 |
| 07/03 | 9,067.00 | 9,110.00 | 9,110.00 | 8,980.00 | 190 | 468 | 188 | 582 | 335 | 198 | 2,176 | 9,106 |
| 07/02 | 9,132.00 | 9,083.00 | 9,132.00 | 9,072.00 | 146 | 548 | 137 | 525 | 200 | 133 | 2,196 | 9,085 |
| 07/01 | 8,986.00 | 9,100.00 | 9,120.00 | 8,986.00 | 168 | 533 | 201 | 742 | 308 | 209 | 2,178 | 9,099 |
| 06/30 | 8,955.00 | 9,021.00 | 9,022.00 | 8,940.00 | 116 | 590 | 123 | 460 | 198 | 129 | 2,156 | 9,021 |
| 06/29 | 9,009.00 | 8,950.00 | 9,020.00 | 8,921.00 | 216 | 589 | 181 | 776 | 304 | 186 | 2,172 | 8,950 |
| 06/26 | 9,159.00 | 9,137.00 | 9,159.00 | 9,118.00 | 137 | 576 | 117 | 476 | 151 | 98 | 2,212 | 9,137 |
| 06/25 | 9,080.00 | 9,155.00 | 9,166.00 | 9,080.00 | 135 | 642 | 166 | 498 | 246 | 138 | 2,159 | 9,155 |
| 06/24 | 9,021.00 | 9,050.00 | 9,050.00 | 9,005.00 | 119 | 517 | 153 | 499 | 161 | 85 | 2,134 | 9,050 |
| 06/23 | 9,038.00 | 9,035.00 | 9,064.00 | 9,012.00 | 140 | 533 | 137 | 471 | 265 | 145 | 2,144 | 9,035 |
| 06/22 | 8,921.00 | 8,982.00 | 9,001.00 | 8,921.00 | 161 | 548 | 213 | 694 | 333 | 202 | 2,141 | 8,982 |
| 06/18 | 8,869.00 | 8,863.00 | 8,882.00 | 8,831.00 | 109 | 312 | 111 | 288 | 151 | 88 | 2,129 | 8,863 |
| 06/17 | 8,866.00 | 8,869.00 | 8,875.00 | 8,821.00 | 162 | 503 | 158 | 377 | 314 | 171 | 2,117 | 8,869 |
| 06/16 | 8,922.00 | 8,857.00 | 8,931.00 | 8,815.00 | 192 | 536 | 210 | 555 | 414 | 232 | 2,099 | 8,857 |
| 06/15 | 8,930.00 | 8,920.00 | 8,990.00 | 8,900.00 | 134 | 620 | 164 | 816 | 209 | 126 | 2,050 | 8,920 |
| 06/12 | 8,947.00 | 8,952.00 | 9,000.00 | 8,928.00 | 116 | 447 | 135 | 464 | 173 | 107 | 1,992 | 8,952 |
| 06/11 | 9,018.00 | 8,973.00 | 9,018.00 | 8,929.00 | 146 | 532 | 167 | 417 | 156 | 92 | 1,994 | 8,973 |
| 06/10 | 8,947.00 | 8,967.00 | 9,014.00 | 8,941.00 | 146 | 660 | 180 | 556 | 319 | 180 | 1,969 | 8,967 |
| 06/09 | 8,999.00 | 8,918.00 | 9,025.00 | 8,888.00 | 222 | 664 | 193 | 507 | 329 | 196 | 1,879 | 8,917 |
| 06/08 | 8,990.00 | 9,032.00 | 9,080.00 | 8,930.00 | 168 | 611 | 149 | 524 | 266 | 166 | 1,851 | 9,032 |
| 06/05 | 9,008.00 | 8,993.00 | 9,028.00 | 8,957.00 | 172 | 591 | 174 | 485 | 217 | 123 | 1,786 | 8,993 |
| 06/04 | 9,239.00 | 9,000.00 | 9,239.00 | 8,992.00 | 265 | 656 | 263 | 752 | 516 | 316 | 1,751 | 9,000 |
| 06/03 | 9,328.00 | 9,243.00 | 9,330.00 | 9,234.00 | 141 | 454 | 157 | 493 | 240 | 136 | 1,736 | 9,243 |
| 06/02 | 9,290.00 | 9,301.00 | 9,326.00 | 9,265.00 | 123 | 342 | 121 | 339 | 122 | 64 | 1,718 | 9,301 |
| 06/01 | 9,383.00 | 9,326.00 | 9,405.00 | 9,300.00 | 223 | 456 | 139 | 507 | 187 | 100 | 1,703 | 9,326 |
| 05/29 | 9,429.00 | 9,403.00 | 9,462.00 | 9,390.00 | 109 | 355 | 141 | 411 | 188 | 99 | 1,661 | 9,403 |
| 05/28 | 9,410.00 | 9,430.00 | 9,452.00 | 9,395.00 | 98 | 391 | 141 | 335 | 197 | 119 | 1,660 | 9,430 |
| 05/27 | 9,323.00 | 9,364.00 | 9,400.00 | 9,323.00 | 126 | 449 | 170 | 408 | 233 | 143 | 1,680 | 9,364 |
| 05/26 | 9,332.00 | 9,369.00 | 9,426.00 | 9,330.00 | 103 | 482 | 114 | 341 | 156 | 101 | 1,644 | 9,369 |
| 05/25 | 9,310.00 | 9,342.00 | 9,345.00 | 9,275.00 | 191 | 692 | 180 | 458 | 206 | 117 | 1,637 | 9,342 |
| 05/22 | 9,285.00 | 9,335.00 | 9,350.00 | 9,179.00 | 234 | 611 | 199 | 587 | 293 | 184 | 1,636 | 9,335 |
| 05/21 | 9,358.00 | 9,267.00 | 9,360.00 | 9,266.00 | 247 | 734 | 250 | 784 | 416 | 234 | 1,645 | 9,268 |
| 05/20 | 9,433.00 | 9,414.00 | 9,443.00 | 9,398.00 | 116 | 363 | 116 | 350 | 189 | 113 | 1,637 | 9,414 |
| 05/19 | 9,335.00 | 9,428.00 | 9,439.00 | 9,335.00 | 137 | 466 | 135 | 411 | 244 | 141 | 1,633 | 9,428 |
| 05/18 | 9,324.00 | 9,333.00 | 9,333.00 | 9,282.00 | 98 | 491 | 115 | 426 | 150 | 85 | 1,654 | 9,333 |
| 05/15 | 9,387.00 | 9,305.00 | 9,387.00 | 9,278.00 | 140 | 592 | 168 | 646 | 294 | 170 | 1,616 | 9,305 |
| 05/14 | 9,471.00 | 9,345.00 | 9,471.00 | 9,339.00 | 219 | 809 | 281 | 944 | 520 | 329 | 1,589 | 9,344 |
| 05/13 | 9,481.00 | 9,485.00 | 9,518.00 | 9,461.00 | 132 | 454 | 151 | 729 | 148 | 91 | 1,560 | 9,485 |
| 05/12 | 9,459.00 | 9,457.00 | 9,492.00 | 9,431.00 | 131 | 394 | 104 | 467 | 127 | 65 | 1,471 | 9,457 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 連續月紐約可可豆 | 8,010.00 | 447.00 | 5.91 | 02:00 |
| 連續月紐約天然氣 | 2.15 | 0.12 | 5.65 | 05:00 |
| 連續月紐約棉花 | 78.06 | 2.44 | 3.23 | 02:50 |
| 連續月芝加哥小麥 | 623.25 | 19.00 | 3.14 | 04:56 |
| 連續月紐約高級銅 | 4.57 | 0.08 | 1.86 | 05:00 |
| 連續月芝加哥黃豆 | 1,216.25 | 17.25 | 1.44 | 04:58 |
| 連續月紐約白金 | 966.20 | 3.60 | 0.37 | 05:00 |
| 連續月紐約11號精糖 | 19.28 | 0.03 | 0.16 | 01:30 |
| 連續月芝加哥玉米 | 460.00 | 0.25 | 0.05 | 04:54 |
| 連續月紐約黃金 | 2,310.10 | 0.50 | 0.02 | 05:00 |
| 連續月芝加哥活牛 | 176.83 | 0.03 | 0.01 | 04:00 |
| 連續月紐約燃料油 | 2.44 | 0.00 | -0.04 | 05:00 |
| 連續月紐約白銀 | 26.79 | -0.04 | -0.16 | 05:00 |
| 連續月紐約柳橙汁 | 370.05 | -2.85 | -0.76 | 02:30 |
| 連續月芝加哥瘦肉豬 | 99.03 | -0.90 | -0.90 | 02:05 |
| 連續月紐約輕原油 | 77.99 | -0.96 | -1.22 | 06:00 |
| 連續月紐約咖啡豆 | 200.60 | -5.50 | -2.67 | 02:00 |
| 名稱 | 指數 | 漲跌 | 漲% | 時間 |
|---|---|---|---|---|
| 費城半導體指數 | 4716.19 | 110.84 | 2.41 | 06:33 |
| NASDAQ指數 | 16156.33 | 315.37 | 1.99 | 06:40 |
| 香港恆生指數 | 18475.92 | 268.79 | 1.48 | 16:09 |
| S&P 500指數 | 5127.79 | 63.59 | 1.26 | 05:26 |
| 道瓊指數 | 38675.68 | 450.02 | 1.18 | 05:26 |
| 羅素2000指數 | 2035.72 | 19.61 | 0.97 | 04:30 |
| 澳洲ASX普通股指數 | 7897.5 | 48.1 | 0.61 | 15:12 |
| 德國Xetra DAX指數 | 18001.6 | 105.1 | 0.59 | 05:01 |
| 加拿大S&P TSX指數 | 21947.41 | 124.19 | 0.57 | 04:42 |
| 法國CAC40指數 | 7957.57 | 42.92 | 0.54 | 00:15 |
| 紐西蘭NZSE50指數 | 11938.08 | 64.04 | 0.54 | 13:50 |
| 台股加權 | 20330.32 | 107.88 | 0.53 | 13:33 |
| 英國FTSE100指數 | 8213.49 | 41.34 | 0.51 | 17:48 |
| 日經225指數 | 38236.07 | -37.98 | -0.1 | 14:15 |
| 新加坡海峽指數 | 3292.93 | -3.96 | -0.12 | 17:20 |
| 南韓綜合指數 | 2676.63 | -7.02 | -0.26 | 17:05 |
| 上証指數 | 2764.7 | -15.94 | -0.57 | 14:57 |