成交 |
80.00 |
昨收 |
73.70 |
漲跌 |
6.30 |
開盤 |
75.00 |
漲跌幅 |
8.55% |
最高 |
81.00 |
買進 |
79.90 |
最低 |
73.30 |
賣出 |
80.10 |
單量 |
27 |
漲停價 |
81.00 |
總量 |
38060 |
跌停價 |
66.40 |
昨量 |
25430 |
34.14% 內盤(12851)(24793)外盤 65.86%
委買價 |
委買量 |
委賣價 |
委賣量 |
79.90 |
20 |
80.10 |
3 |
79.80 |
30 |
80.20 |
4 |
79.70 |
28 |
80.30 |
191 |
79.60 |
27 |
80.40 |
2 |
79.50 |
23 |
80.50 |
59 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 80 | 80 | 80 | 80 | 753 |
13:29 | 79.8 | 79.8 | 79.8 | 79.8 | 0 |
13:28 | 79.8 | 79.8 | 79.8 | 79.8 | 0 |
13:27 | 79.8 | 79.8 | 79.8 | 79.8 | 0 |
13:26 | 79.8 | 79.8 | 79.8 | 79.8 | 0 |
13:25 | 79.8 | 79.8 | 79.9 | 79.6 | 107 |
13:24 | 79.7 | 79.7 | 79.8 | 79.7 | 79 |
13:23 | 79.8 | 79.5 | 79.8 | 79.5 | 39 |
13:22 | 79.5 | 79.6 | 79.6 | 79.3 | 74 |
13:21 | 79.6 | 79.8 | 79.9 | 79.4 | 176 |
13:20 | 79.6 | 79.8 | 79.8 | 79.6 | 11 |
13:19 | 79.7 | 79.7 | 79.7 | 79.5 | 26 |
13:18 | 79.8 | 79.9 | 79.9 | 79.3 | 220 |
13:17 | 79.8 | 79.8 | 79.9 | 79.8 | 23 |
13:16 | 79.9 | 80 | 80 | 79.9 | 48 |
13:15 | 79.9 | 79.8 | 79.9 | 79.8 | 14 |
13:14 | 79.9 | 79.8 | 80 | 79.8 | 20 |
13:13 | 79.7 | 79.5 | 79.8 | 79.5 | 9 |
13:12 | 79.5 | 79.7 | 79.8 | 79.4 | 101 |
13:11 | 79.8 | 79.8 | 79.8 | 79.7 | 26 |
13:10 | 79.8 | 80.1 | 80.1 | 79.6 | 70 |
13:09 | 80 | 80 | 80.1 | 80 | 15 |
13:08 | 80 | 79.9 | 80 | 79.9 | 16 |
13:07 | 79.7 | 80 | 80 | 79.7 | 40 |
13:06 | 80 | 80 | 80 | 80 | 18 |
13:05 | 80 | 80.3 | 80.3 | 80 | 86 |
13:04 | 80.4 | 80.3 | 80.4 | 80.3 | 8 |
13:03 | 80.3 | 80.7 | 80.8 | 80.3 | 27 |
13:02 | 80.7 | 80.3 | 80.8 | 80.3 | 30 |
13:01 | 80.3 | 80.2 | 80.3 | 80.2 | 28 |
13:00 | 80.2 | 80.6 | 80.6 | 80.2 | 14 |
12:59 | 80.5 | 80.6 | 80.8 | 80.5 | 18 |
12:58 | 80.8 | 80.8 | 80.8 | 80.6 | 20 |
12:57 | 80.8 | 80.8 | 80.9 | 80.7 | 92 |
12:56 | 80.7 | 80.8 | 80.9 | 80.6 | 120 |
12:55 | 80.9 | 79.5 | 80.9 | 79.5 | 455 |
12:54 | 79.5 | 79.6 | 79.6 | 79.5 | 11 |
12:53 | 79.6 | 79.6 | 79.6 | 79.6 | 4 |
12:52 | 79.6 | 79.4 | 79.6 | 79.4 | 23 |
12:51 | 79.4 | 79.6 | 79.6 | 79.4 | 20 |
12:50 | 79.5 | 79.5 | 79.7 | 79.5 | 107 |
12:49 | 79.5 | 79.6 | 79.6 | 79.5 | 9 |
12:48 | 79.6 | 79.6 | 79.8 | 79.6 | 32 |
12:47 | 79.6 | 79.6 | 79.6 | 79.5 | 9 |
12:46 | 79.6 | 79.6 | 79.6 | 79.6 | 10 |
12:45 | 79.7 | 79.7 | 79.7 | 79.6 | 13 |
12:44 | 79.7 | 79.7 | 79.7 | 79.6 | 11 |
12:43 | 79.8 | 79.8 | 79.8 | 79.8 | 22 |
12:42 | 79.8 | 79.8 | 79.8 | 79.8 | 10 |
12:41 | 79.9 | 80 | 80 | 79.8 | 22 |
12:40 | 80 | 79.8 | 80 | 79.8 | 40 |
12:39 | 80 | 79.9 | 80 | 79.8 | 25 |
12:38 | 80 | 80.1 | 80.2 | 79.8 | 23 |
12:37 | 80.2 | 79.4 | 80.2 | 79.4 | 265 |
12:36 | 79.3 | 79 | 79.3 | 78.9 | 31 |
12:35 | 78.9 | 79.2 | 79.2 | 78.8 | 183 |
12:34 | 79.2 | 79.5 | 79.5 | 79.2 | 58 |
12:33 | 79.6 | 79.6 | 79.7 | 79.5 | 21 |
12:32 | 79.7 | 79.3 | 79.7 | 79.2 | 104 |
12:31 | 79.3 | 79.6 | 79.6 | 79.2 | 78 |
12:30 | 79.6 | 79.8 | 79.8 | 79.6 | 14 |
12:29 | 79.6 | 79.6 | 79.7 | 79.5 | 28 |
12:28 | 79.7 | 79.8 | 79.8 | 79.6 | 40 |
12:27 | 79.9 | 79.9 | 79.9 | 79.9 | 6 |
12:26 | 79.9 | 79.8 | 79.9 | 79.8 | 7 |
12:25 | 79.8 | 79.9 | 79.9 | 79.6 | 27 |
12:24 | 79.9 | 79.7 | 79.9 | 79.7 | 21 |
12:23 | 79.6 | 79.6 | 79.6 | 79.6 | 10 |
12:22 | 79.7 | 79.8 | 79.8 | 79.7 | 15 |
12:21 | 79.8 | 79.9 | 79.9 | 79.8 | 13 |
12:20 | 79.9 | 79.9 | 79.9 | 79.9 | 12 |
12:19 | 79.8 | 79.7 | 79.8 | 79.7 | 15 |
12:18 | 79.6 | 79.6 | 79.6 | 79.5 | 26 |
12:17 | 79.7 | 79.8 | 79.8 | 79.7 | 19 |
12:16 | 79.7 | 79.7 | 79.8 | 79.7 | 6 |
12:15 | 79.7 | 79.9 | 80 | 79.7 | 22 |
12:14 | 79.9 | 80 | 80 | 79.9 | 14 |
12:13 | 80 | 79.6 | 80 | 79.6 | 55 |
12:12 | 79.6 | 79.7 | 79.7 | 79.6 | 22 |
12:11 | 79.7 | 79.8 | 79.8 | 79.7 | 16 |
12:10 | 79.8 | 79.8 | 79.9 | 79.8 | 13 |
12:09 | 79.8 | 79.9 | 79.9 | 79.8 | 8 |
12:08 | 79.9 | 80 | 80.1 | 79.9 | 22 |
12:07 | 80 | 80.2 | 80.3 | 80 | 16 |
12:06 | 80.2 | 80.2 | 80.3 | 80 | 55 |
12:05 | 80.2 | 79.9 | 80.5 | 79.9 | 131 |
12:04 | 79.9 | 79.7 | 80 | 79.7 | 110 |
12:03 | 79.7 | 79.5 | 79.7 | 79.4 | 52 |
12:02 | 79.4 | 79.3 | 79.6 | 79.3 | 31 |
12:01 | 79.3 | 79.6 | 79.6 | 79.3 | 49 |
12:00 | 79.5 | 79.3 | 79.6 | 79.3 | 58 |
11:59 | 79.3 | 79 | 79.5 | 78.9 | 88 |
11:58 | 79 | 79.1 | 79.1 | 78.9 | 20 |
11:57 | 79 | 78.9 | 79.1 | 78.9 | 41 |
11:56 | 78.9 | 78.7 | 79.1 | 78.7 | 54 |
11:55 | 78.8 | 78.7 | 79 | 78.7 | 84 |
11:54 | 78.7 | 79.3 | 79.3 | 78.6 | 261 |
11:53 | 79.3 | 79.3 | 79.4 | 79.2 | 29 |
11:52 | 79.3 | 79.4 | 79.4 | 79.3 | 9 |
11:51 | 79.4 | 79.5 | 79.5 | 79.3 | 41 |
11:50 | 79.4 | 79.4 | 79.5 | 79.3 | 23 |
11:49 | 79.4 | 79.5 | 79.6 | 79.2 | 67 |
11:48 | 79.5 | 79.7 | 79.7 | 79.4 | 40 |
11:47 | 79.7 | 79.1 | 79.7 | 79.1 | 70 |
11:46 | 79.1 | 79.3 | 79.3 | 79.1 | 51 |
11:45 | 79.3 | 79.2 | 79.4 | 79.1 | 100 |
11:44 | 79.2 | 79.2 | 79.4 | 79 | 77 |
11:43 | 79 | 79.2 | 79.9 | 79 | 190 |
11:42 | 79.1 | 78.8 | 79.1 | 78.6 | 226 |
11:41 | 78.8 | 79.7 | 79.8 | 78.5 | 609 |
11:40 | 79.8 | 80.1 | 80.3 | 79.7 | 140 |
11:39 | 80.3 | 80.3 | 80.3 | 80 | 49 |
11:38 | 80.3 | 80.1 | 80.5 | 79.8 | 156 |
11:37 | 80.1 | 80.2 | 80.2 | 80 | 80 |
11:36 | 80.2 | 80.2 | 80.2 | 80 | 118 |
11:35 | 80.1 | 80.3 | 80.4 | 80 | 120 |
11:34 | 80.2 | 80.7 | 80.7 | 80 | 163 |
11:33 | 80.5 | 80.5 | 80.6 | 80.4 | 31 |
11:32 | 80.5 | 80.5 | 80.7 | 80.4 | 115 |
11:31 | 80.6 | 80.6 | 80.6 | 80.6 | 8 |
11:30 | 80.7 | 80.8 | 80.8 | 80.7 | 21 |
11:29 | 80.8 | 80.8 | 80.9 | 80.7 | 24 |
11:28 | 80.9 | 80.8 | 80.9 | 80.5 | 121 |
11:27 | 80.8 | 81 | 81 | 80.8 | 305 |
11:26 | 81 | 81 | 81 | 81 | 239 |
11:25 | 81 | 81 | 81 | 81 | 11 |
11:24 | 81 | 81 | 81 | 81 | 2 |
11:23 | 81 | 81 | 81 | 81 | 1 |
11:22 | 81 | 81 | 81 | 81 | 12 |
11:21 | 81 | 81 | 81 | 81 | 2 |
11:20 | 81 | 81 | 81 | 81 | 5 |
11:19 | 81 | 81 | 81 | 81 | 3 |
11:18 | 81 | 81 | 81 | 81 | 0 |
11:17 | 81 | 81 | 81 | 81 | 7 |
11:16 | 81 | 81 | 81 | 81 | 6 |
11:15 | 81 | 81 | 81 | 81 | 8 |
11:14 | 81 | 81 | 81 | 81 | 3 |
11:13 | 81 | 81 | 81 | 81 | 17 |
11:12 | 81 | 81 | 81 | 81 | 18 |
11:11 | 81 | 81 | 81 | 81 | 1 |
11:10 | 81 | 81 | 81 | 81 | 13 |
11:09 | 81 | 81 | 81 | 81 | 7 |
11:08 | 81 | 81 | 81 | 81 | 2 |
11:07 | 81 | 81 | 81 | 81 | 9 |
11:06 | 81 | 81 | 81 | 81 | 3 |
11:05 | 81 | 81 | 81 | 81 | 10 |
11:04 | 81 | 81 | 81 | 81 | 7 |
11:03 | 81 | 81 | 81 | 81 | 2 |
11:02 | 81 | 81 | 81 | 81 | 0 |
11:01 | 81 | 81 | 81 | 81 | 5 |
11:00 | 81 | 81 | 81 | 81 | 5 |
10:59 | 81 | 81 | 81 | 81 | 2 |
10:58 | 81 | 81 | 81 | 81 | 12 |
10:57 | 81 | 81 | 81 | 81 | 7 |
10:56 | 81 | 81 | 81 | 81 | 1 |
10:55 | 81 | 81 | 81 | 81 | 6 |
10:54 | 81 | 81 | 81 | 81 | 10 |
10:53 | 81 | 81 | 81 | 81 | 19 |
10:52 | 81 | 81 | 81 | 81 | 12 |
10:51 | 81 | 81 | 81 | 81 | 18 |
10:50 | 81 | 81 | 81 | 81 | 163 |
10:49 | 81 | 81 | 81 | 80.9 | 119 |
10:48 | 81 | 80.9 | 81 | 80.9 | 119 |
10:47 | 80.9 | 81 | 81 | 80.6 | 787 |
10:46 | 81 | 80.8 | 81 | 80.8 | 2157 |
10:45 | 80.8 | 80.9 | 80.9 | 80.7 | 59 |
10:44 | 80.9 | 80.7 | 80.9 | 80.7 | 23 |
10:43 | 80.8 | 80.7 | 80.8 | 80.7 | 98 |
10:42 | 80.6 | 80.8 | 80.8 | 80.6 | 11 |
10:41 | 80.8 | 80.8 | 80.9 | 80.8 | 19 |
10:40 | 80.9 | 80.9 | 80.9 | 80.8 | 19 |
10:39 | 80.9 | 81 | 81 | 80.9 | 28 |
10:38 | 81 | 80.9 | 81 | 80.7 | 32 |
10:37 | 80.9 | 80.9 | 80.9 | 80.8 | 28 |
10:36 | 80.9 | 81 | 81 | 80.9 | 56 |
10:35 | 80.9 | 80.9 | 81 | 80.8 | 102 |
10:34 | 80.9 | 80.7 | 80.9 | 80.7 | 31 |
10:33 | 80.7 | 81 | 81 | 80.7 | 102 |
10:32 | 81 | 80.6 | 81 | 80.5 | 574 |
10:31 | 80.6 | 80.6 | 80.6 | 80.6 | 9 |
10:30 | 80.6 | 80.7 | 80.7 | 80.6 | 25 |
10:29 | 80.7 | 80.6 | 80.7 | 80.6 | 40 |
10:28 | 80.6 | 80.6 | 80.7 | 80.6 | 10 |
10:27 | 80.6 | 80.7 | 80.7 | 80.6 | 26 |
10:26 | 80.7 | 80.7 | 80.9 | 80.5 | 55 |
10:25 | 80.5 | 80.9 | 80.9 | 80.5 | 54 |
10:24 | 80.8 | 80.9 | 80.9 | 80.8 | 25 |
10:23 | 80.9 | 80.9 | 81 | 80.8 | 73 |
10:22 | 80.9 | 80.9 | 81 | 80.8 | 159 |
10:21 | 80.9 | 81 | 81 | 80.8 | 49 |
10:20 | 81 | 80.8 | 81 | 80.8 | 33 |
10:19 | 80.8 | 80.8 | 81 | 80.8 | 64 |
10:18 | 80.8 | 80.9 | 80.9 | 80.8 | 14 |
10:17 | 80.9 | 80.9 | 81 | 80.8 | 80 |
10:16 | 80.9 | 80.6 | 80.9 | 80.6 | 137 |
10:15 | 80.7 | 80.7 | 80.8 | 80.6 | 13 |
10:14 | 80.6 | 80.8 | 80.8 | 80.6 | 25 |
10:13 | 80.8 | 80.9 | 80.9 | 80.7 | 115 |
10:12 | 80.9 | 80.8 | 81 | 80.8 | 209 |
10:11 | 80.9 | 80.6 | 80.9 | 80.5 | 62 |
10:10 | 80.5 | 80.7 | 80.7 | 80.5 | 28 |
10:09 | 80.8 | 80.5 | 80.9 | 80.5 | 220 |
10:08 | 80.8 | 80.8 | 80.8 | 80.1 | 117 |
10:07 | 80.7 | 80.3 | 80.8 | 80.3 | 58 |
10:06 | 80.4 | 80.8 | 81 | 80.3 | 800 |
10:05 | 80.6 | 80.2 | 81 | 80.2 | 1291 |
10:04 | 80.3 | 80.1 | 80.3 | 80 | 100 |
10:03 | 80.2 | 79.6 | 80.2 | 79.5 | 182 |
10:02 | 79.7 | 79.7 | 79.7 | 79.6 | 30 |
10:01 | 79.8 | 80 | 80 | 79.7 | 16 |
10:00 | 79.9 | 79.6 | 80.2 | 79.6 | 251 |
09:59 | 79.7 | 79.5 | 79.7 | 79.5 | 35 |
09:58 | 79.6 | 79.5 | 79.7 | 79.5 | 90 |
09:57 | 79.5 | 79.5 | 79.7 | 79.5 | 49 |
09:56 | 79.5 | 79.7 | 79.7 | 79.5 | 45 |
09:55 | 79.7 | 79.8 | 79.8 | 79.7 | 13 |
09:54 | 79.8 | 79.8 | 79.8 | 79.7 | 35 |
09:53 | 79.7 | 80 | 80.1 | 79.5 | 338 |
09:52 | 80 | 80 | 80.2 | 80 | 84 |
09:51 | 79.9 | 80.2 | 80.2 | 79.9 | 83 |
09:50 | 80.3 | 80.5 | 80.6 | 80.2 | 82 |
09:49 | 80.6 | 80.4 | 80.6 | 80.2 | 226 |
09:48 | 80.6 | 79.9 | 80.9 | 79.8 | 766 |
09:47 | 79.9 | 80.2 | 80.3 | 79.8 | 98 |
09:46 | 80.3 | 79.8 | 80.3 | 79.7 | 252 |
09:45 | 79.8 | 79.8 | 79.9 | 79.7 | 50 |
09:44 | 79.7 | 79.7 | 79.9 | 79.5 | 89 |
09:43 | 79.6 | 79.6 | 79.7 | 79.3 | 136 |
09:42 | 79.6 | 79.6 | 79.9 | 79.6 | 99 |
09:41 | 79.6 | 79.4 | 80.1 | 79.4 | 266 |
09:40 | 79.4 | 79.5 | 79.5 | 79.4 | 87 |
09:39 | 79.4 | 79.4 | 79.7 | 79.2 | 209 |
09:38 | 79.4 | 79.9 | 80 | 79.2 | 245 |
09:37 | 80 | 79.6 | 80 | 79.5 | 234 |
09:36 | 79.7 | 80.1 | 80.1 | 79.6 | 160 |
09:35 | 80.1 | 80.1 | 80.1 | 79.6 | 386 |
09:34 | 80.1 | 78.8 | 80.9 | 78.7 | 1847 |
09:33 | 78.9 | 79.2 | 79.4 | 78.8 | 420 |
09:32 | 79.3 | 79 | 79.4 | 78.9 | 712 |
09:31 | 78.8 | 78.1 | 81 | 78.1 | 2012 |
09:30 | 78.1 | 77.4 | 78.1 | 77.4 | 906 |
09:29 | 77.4 | 77.2 | 77.5 | 77.2 | 104 |
09:28 | 77.3 | 77.2 | 77.7 | 77.1 | 652 |
09:27 | 77.1 | 76.8 | 77.2 | 76.7 | 153 |
09:26 | 76.8 | 77 | 77.1 | 76.8 | 165 |
09:25 | 77 | 76.9 | 77.2 | 76.9 | 203 |
09:24 | 76.9 | 77.2 | 77.2 | 76.8 | 229 |
09:23 | 77.1 | 77 | 77.4 | 76.6 | 511 |
09:22 | 76.9 | 75.9 | 77.1 | 75.9 | 896 |
09:21 | 75.9 | 75.8 | 76 | 75.8 | 45 |
09:20 | 75.6 | 75.9 | 76 | 75.5 | 131 |
09:19 | 75.9 | 75.5 | 75.9 | 75.5 | 77 |
09:18 | 75.5 | 75.6 | 75.7 | 75.2 | 225 |
09:17 | 75.7 | 75.7 | 75.7 | 75.4 | 194 |
09:16 | 75.7 | 75.7 | 76 | 75.6 | 184 |
09:15 | 75.7 | 76.1 | 76.1 | 75.7 | 326 |
09:14 | 76.2 | 76.1 | 76.3 | 76 | 160 |
09:13 | 76.1 | 76.5 | 76.6 | 76 | 385 |
09:12 | 76.4 | 76.1 | 76.5 | 75.9 | 445 |
09:11 | 76.1 | 75.9 | 76.5 | 75.8 | 557 |
09:10 | 75.8 | 75.8 | 76.5 | 75.6 | 747 |
09:09 | 75.7 | 74.5 | 76 | 74.5 | 812 |
09:08 | 74.5 | 74.3 | 74.5 | 74 | 148 |
09:07 | 74.4 | 74.3 | 74.9 | 74.3 | 242 |
09:06 | 74.3 | 74.5 | 74.5 | 73.7 | 320 |
09:05 | 74.5 | 73.7 | 74.6 | 73.6 | 429 |
09:04 | 73.8 | 73.6 | 73.8 | 73.5 | 102 |
09:03 | 73.5 | 73.8 | 74.8 | 73.5 | 576 |
09:02 | 73.7 | 73.6 | 74.6 | 73.6 | 328 |
09:01 | 73.6 | 75 | 75 | 73.3 | 900 |
上市
指數 |
23402.55 |
昨收 |
23285.72 |
漲跌 |
116.83 |
高點 |
23431.24 |
漲跌幅 |
0.50 |
低點 |
23156.02 |
成交金額 |
3690.73億 |
成交張數 |
6833813(張) |
5日均價 |
23534.56 |
5日均量 |
7217769(張) |
10日均價 |
23468.60 |
10日均量 |
7117487(張) |
30日均價 |
23251.08 |
30日均量 |
6410460(張) |
上櫃
指數 |
262.22 |
昨收 |
262.51 |
漲跌 |
-0.29 |
高點 |
263.28 |
漲跌幅 |
-0.11 |
低點 |
261.60 |
成交金額 |
981.31億 |
成交張數 |
2192829(張) |
5日均價 |
262.65 |
5日均量 |
2028454(張) |
10日均價 |
259.47 |
10日均量 |
1986612(張) |
30日均價 |
253.59 |
30日均量 |
1843079(張) |