成交 |
79.10 |
昨收 |
74.60 |
漲跌 |
4.50 |
開盤 |
74.50 |
漲跌幅 |
6.03% |
最高 |
80.80 |
買進 |
79.10 |
最低 |
73.50 |
賣出 |
79.20 |
單量 |
2 |
漲停價 |
82.00 |
總量 |
20115 |
跌停價 |
67.20 |
昨量 |
11831 |
43.72% 內盤(8713)(11218)外盤 56.28%
委買價 |
委買量 |
委賣價 |
委賣量 |
79.10 |
7 |
79.20 |
23 |
79.00 |
73 |
79.30 |
27 |
78.90 |
44 |
79.40 |
21 |
78.80 |
117 |
79.50 |
30 |
78.70 |
44 |
79.60 |
30 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 78.6 | 78.6 | 78.6 | 78.6 | 1009 |
13:29 | 78.7 | 78.7 | 78.7 | 78.7 | 0 |
13:28 | 78.7 | 78.7 | 78.7 | 78.7 | 0 |
13:27 | 78.7 | 78.7 | 78.7 | 78.7 | 0 |
13:26 | 78.7 | 78.7 | 78.7 | 78.7 | 0 |
13:25 | 78.7 | 78.8 | 78.8 | 78.7 | 120 |
13:24 | 78.8 | 78.7 | 78.8 | 78.7 | 123 |
13:23 | 78.6 | 78.7 | 78.7 | 78.6 | 99 |
13:22 | 78.7 | 78.6 | 78.7 | 78.6 | 129 |
13:21 | 78.6 | 78.8 | 78.8 | 78.6 | 137 |
13:20 | 78.8 | 78.7 | 78.8 | 78.7 | 25 |
13:19 | 78.8 | 78.8 | 78.8 | 78.7 | 103 |
13:18 | 78.7 | 78.8 | 78.8 | 78.7 | 15 |
13:17 | 78.8 | 78.8 | 78.8 | 78.8 | 25 |
13:16 | 78.8 | 78.8 | 78.8 | 78.8 | 125 |
13:15 | 78.9 | 78.9 | 78.9 | 78.9 | 25 |
13:14 | 78.9 | 79 | 79 | 78.9 | 136 |
13:13 | 79 | 78.8 | 79 | 78.8 | 80 |
13:12 | 78.9 | 78.9 | 78.9 | 78.9 | 64 |
13:11 | 78.8 | 78.9 | 78.9 | 78.8 | 129 |
13:10 | 78.9 | 78.9 | 78.9 | 78.9 | 85 |
13:09 | 78.9 | 78.9 | 78.9 | 78.9 | 0 |
13:08 | 78.9 | 78.9 | 78.9 | 78.9 | 79 |
13:07 | 78.9 | 78.9 | 78.9 | 78.9 | 9 |
13:06 | 79 | 79 | 79.1 | 79 | 57 |
13:05 | 79.1 | 79.1 | 79.1 | 79.1 | 15 |
13:04 | 79 | 79 | 79 | 79 | 45 |
13:03 | 78.9 | 78.8 | 78.9 | 78.8 | 29 |
13:02 | 78.9 | 78.9 | 78.9 | 78.9 | 20 |
13:01 | 78.9 | 78.9 | 78.9 | 78.9 | 5 |
13:00 | 79 | 79 | 79.1 | 79 | 26 |
12:59 | 78.9 | 78.9 | 78.9 | 78.9 | 10 |
12:58 | 78.7 | 78.8 | 78.8 | 78.7 | 56 |
12:57 | 78.8 | 79 | 79 | 78.8 | 94 |
12:56 | 79 | 79 | 79.1 | 79 | 20 |
12:55 | 79 | 79 | 79.1 | 79 | 11 |
12:54 | 79 | 79.1 | 79.1 | 79 | 22 |
12:53 | 79.1 | 79.2 | 79.2 | 79.1 | 8 |
12:52 | 79.2 | 79.2 | 79.2 | 79.2 | 27 |
12:51 | 79.2 | 79.2 | 79.3 | 79.2 | 19 |
12:50 | 79.3 | 79.5 | 79.5 | 79.3 | 19 |
12:49 | 79.4 | 79.4 | 79.5 | 79.4 | 15 |
12:48 | 79.4 | 79.5 | 79.5 | 79.4 | 72 |
12:47 | 79.5 | 79.3 | 79.5 | 79.3 | 61 |
12:46 | 79.4 | 79.5 | 79.5 | 79.3 | 45 |
12:45 | 79.5 | 79.5 | 79.6 | 79.4 | 58 |
12:44 | 79.5 | 79.4 | 79.5 | 79.4 | 64 |
12:43 | 79.3 | 79.1 | 79.3 | 79.1 | 101 |
12:42 | 79.2 | 79.2 | 79.2 | 79.2 | 13 |
12:41 | 79.2 | 79.1 | 79.2 | 79.1 | 36 |
12:40 | 79.1 | 79.1 | 79.1 | 79.1 | 25 |
12:39 | 79.1 | 79.2 | 79.2 | 79.1 | 19 |
12:38 | 79.2 | 79.2 | 79.2 | 79.2 | 35 |
12:37 | 79.2 | 79.2 | 79.3 | 79.2 | 43 |
12:36 | 79.2 | 79.1 | 79.2 | 79.1 | 11 |
12:35 | 79.1 | 79 | 79.1 | 79 | 20 |
12:34 | 79.1 | 79.3 | 79.3 | 79.1 | 73 |
12:33 | 79.2 | 79.2 | 79.5 | 79.2 | 178 |
12:32 | 79.2 | 78.9 | 79.2 | 78.9 | 79 |
12:31 | 79 | 78.9 | 79 | 78.9 | 38 |
12:30 | 78.8 | 78.8 | 78.8 | 78.7 | 24 |
12:29 | 78.9 | 78.5 | 79 | 78.5 | 154 |
12:28 | 78.6 | 78.6 | 78.6 | 78.6 | 0 |
12:27 | 78.6 | 78.6 | 78.6 | 78.6 | 19 |
12:26 | 78.6 | 78.6 | 78.6 | 78.5 | 45 |
12:25 | 78.6 | 78.8 | 78.8 | 78.6 | 35 |
12:24 | 78.8 | 78.5 | 78.8 | 78.5 | 63 |
12:23 | 78.5 | 78.3 | 78.5 | 78.3 | 60 |
12:22 | 78.3 | 78.3 | 78.3 | 78.2 | 42 |
12:21 | 78.3 | 78.3 | 78.4 | 78.2 | 111 |
12:20 | 78.4 | 78.6 | 78.6 | 78.4 | 197 |
12:19 | 78.6 | 78.7 | 78.7 | 78.6 | 31 |
12:18 | 78.8 | 78.7 | 78.8 | 78.7 | 17 |
12:17 | 78.7 | 78.6 | 78.8 | 78.6 | 23 |
12:16 | 78.6 | 78.9 | 78.9 | 78.6 | 49 |
12:15 | 78.8 | 78.9 | 78.9 | 78.8 | 28 |
12:14 | 78.9 | 78.7 | 79 | 78.7 | 148 |
12:13 | 78.7 | 78.6 | 78.7 | 78.6 | 23 |
12:12 | 78.7 | 78.6 | 78.7 | 78.6 | 24 |
12:11 | 78.6 | 78.6 | 78.6 | 78.6 | 31 |
12:10 | 78.6 | 78.6 | 78.6 | 78.5 | 70 |
12:09 | 78.6 | 78.6 | 78.7 | 78.6 | 41 |
12:08 | 78.6 | 78.6 | 78.7 | 78.6 | 47 |
12:07 | 78.6 | 78.8 | 78.8 | 78.6 | 243 |
12:06 | 78.8 | 79 | 79 | 78.8 | 113 |
12:05 | 79 | 79.1 | 79.1 | 79 | 98 |
12:04 | 79.2 | 79.2 | 79.2 | 79.2 | 14 |
12:03 | 79.2 | 79.3 | 79.3 | 79.2 | 24 |
12:02 | 79.2 | 79.2 | 79.4 | 79.2 | 37 |
12:01 | 79.2 | 79.1 | 79.2 | 79.1 | 56 |
12:00 | 79.1 | 79 | 79.1 | 79 | 49 |
11:59 | 79.1 | 79.1 | 79.1 | 79 | 15 |
11:58 | 79.1 | 79.2 | 79.2 | 79.1 | 17 |
11:57 | 79.2 | 79.2 | 79.2 | 79.2 | 10 |
11:56 | 79.2 | 79.1 | 79.2 | 79 | 74 |
11:55 | 79.2 | 79.2 | 79.3 | 79.2 | 76 |
11:54 | 79.2 | 79.3 | 79.3 | 79.2 | 25 |
11:53 | 79.2 | 79.1 | 79.2 | 79.1 | 40 |
11:52 | 79.1 | 79.3 | 79.4 | 79 | 126 |
11:51 | 79.4 | 79.5 | 79.5 | 79.4 | 63 |
11:50 | 79.5 | 79.6 | 79.7 | 79.5 | 38 |
11:49 | 79.7 | 79.4 | 80 | 79.4 | 204 |
11:48 | 79.5 | 79.3 | 79.5 | 79 | 486 |
11:47 | 79.2 | 79.4 | 79.4 | 79.2 | 85 |
11:46 | 79.4 | 79.5 | 79.5 | 79.4 | 54 |
11:45 | 79.5 | 79.4 | 79.5 | 79.2 | 161 |
11:44 | 79.4 | 79.5 | 79.5 | 79.3 | 139 |
11:43 | 79.5 | 79.5 | 79.6 | 79.4 | 170 |
11:42 | 79.6 | 79.8 | 79.8 | 79.6 | 114 |
11:41 | 79.8 | 79.9 | 80 | 79.8 | 23 |
11:40 | 79.9 | 80 | 80 | 79.7 | 105 |
11:39 | 80 | 80.2 | 80.2 | 80 | 94 |
11:38 | 80.2 | 79.9 | 80.3 | 79.8 | 218 |
11:37 | 79.8 | 80.3 | 80.3 | 79.8 | 160 |
11:36 | 80.3 | 79.8 | 80.4 | 79.8 | 375 |
11:35 | 79.8 | 79.7 | 79.8 | 79.7 | 110 |
11:34 | 79.7 | 79.6 | 79.8 | 79.6 | 83 |
11:33 | 79.6 | 79.6 | 79.7 | 79.6 | 90 |
11:32 | 79.6 | 79.7 | 79.8 | 79.5 | 148 |
11:31 | 79.5 | 79.6 | 79.7 | 79.5 | 237 |
11:30 | 79.6 | 79.7 | 79.8 | 79.5 | 181 |
11:29 | 79.8 | 80.1 | 80.1 | 79.7 | 337 |
11:28 | 80.3 | 80 | 80.5 | 80 | 225 |
11:27 | 80.2 | 80 | 80.4 | 80 | 501 |
11:26 | 79.8 | 79.8 | 79.9 | 79.6 | 305 |
11:25 | 79.7 | 79.9 | 80 | 79.6 | 509 |
11:24 | 80.1 | 79.8 | 80.8 | 79.8 | 1200 |
11:23 | 79.8 | 79.9 | 80 | 79.7 | 621 |
11:22 | 79.5 | 79.5 | 79.6 | 79.2 | 480 |
11:21 | 79.5 | 78.8 | 79.5 | 78.7 | 353 |
11:20 | 78.8 | 79.2 | 79.3 | 78.7 | 480 |
11:19 | 79.2 | 79.1 | 79.3 | 79 | 421 |
11:18 | 79.1 | 78.8 | 79.1 | 78.6 | 623 |
11:17 | 78.8 | 77.7 | 78.8 | 77.7 | 824 |
11:16 | 77.8 | 77.8 | 78 | 77.7 | 261 |
11:15 | 77.9 | 76.9 | 77.9 | 76.9 | 655 |
11:14 | 77 | 76.9 | 77 | 76.9 | 27 |
11:13 | 77 | 77 | 77 | 76.9 | 119 |
11:12 | 77 | 76.7 | 77 | 76.7 | 53 |
11:11 | 76.7 | 77 | 77 | 76.7 | 113 |
11:10 | 77 | 77.1 | 77.1 | 77 | 180 |
11:09 | 77.1 | 76.5 | 77.3 | 76.5 | 402 |
11:08 | 76.5 | 76.3 | 76.5 | 76.3 | 54 |
11:07 | 76.2 | 76.2 | 76.2 | 76.2 | 17 |
11:06 | 76.3 | 76.3 | 76.3 | 76.3 | 35 |
11:05 | 76.2 | 76.2 | 76.2 | 76.2 | 31 |
11:04 | 76.2 | 76.2 | 76.2 | 76.2 | 18 |
11:03 | 76.2 | 76.2 | 76.2 | 76.2 | 17 |
11:02 | 76.2 | 76.3 | 76.3 | 76.2 | 41 |
11:01 | 76.4 | 76.5 | 76.5 | 76.4 | 56 |
11:00 | 76.5 | 76.7 | 76.7 | 76.5 | 40 |
10:59 | 76.6 | 76.7 | 76.8 | 76.6 | 85 |
10:58 | 76.7 | 76.7 | 76.9 | 76.6 | 307 |
10:57 | 76.6 | 76.5 | 76.7 | 76.5 | 174 |
10:56 | 76.6 | 76 | 76.7 | 76 | 555 |
10:55 | 75.9 | 75.5 | 75.9 | 75.5 | 106 |
10:54 | 75.5 | 75.5 | 75.5 | 75.5 | 0 |
10:53 | 75.5 | 75.5 | 75.5 | 75.5 | 0 |
10:52 | 75.5 | 75.5 | 75.5 | 75.5 | 2 |
10:51 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:50 | 75.4 | 75.5 | 75.5 | 75.4 | 16 |
10:49 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:48 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:47 | 75.4 | 75.4 | 75.4 | 75.4 | 13 |
10:46 | 75.5 | 75.5 | 75.5 | 75.5 | 5 |
10:45 | 75.5 | 75.6 | 75.6 | 75.5 | 10 |
10:44 | 75.6 | 75.6 | 75.6 | 75.6 | 7 |
10:43 | 75.7 | 75.6 | 75.7 | 75.6 | 27 |
10:42 | 75.6 | 75.6 | 75.6 | 75.6 | 0 |
10:41 | 75.6 | 75.6 | 75.6 | 75.6 | 13 |
10:40 | 75.7 | 75.7 | 75.7 | 75.7 | 11 |
10:39 | 75.8 | 75.7 | 75.8 | 75.7 | 59 |
10:38 | 75.8 | 75.8 | 75.8 | 75.8 | 58 |
10:37 | 75.5 | 75.5 | 75.5 | 75.5 | 0 |
10:36 | 75.5 | 75.5 | 75.6 | 75.5 | 79 |
10:35 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:34 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:33 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:32 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:31 | 75.4 | 75.4 | 75.4 | 75.4 | 8 |
10:30 | 75.3 | 75.3 | 75.3 | 75.3 | 2 |
10:29 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
10:28 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
10:27 | 75.3 | 75.3 | 75.3 | 75.3 | 15 |
10:26 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
10:25 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
10:24 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
10:23 | 75.3 | 75.3 | 75.3 | 75.3 | 16 |
10:22 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:21 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:20 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:19 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
10:18 | 75.4 | 75.4 | 75.4 | 75.4 | 14 |
10:17 | 75.5 | 75.5 | 75.5 | 75.5 | 46 |
10:16 | 75.2 | 75.2 | 75.2 | 75.2 | 0 |
10:15 | 75.2 | 75.2 | 75.2 | 75.2 | 0 |
10:14 | 75.2 | 75.2 | 75.2 | 75.2 | 0 |
10:13 | 75.2 | 75.2 | 75.2 | 75.2 | 0 |
10:12 | 75.2 | 75.2 | 75.2 | 75.2 | 26 |
10:11 | 75.1 | 75.1 | 75.1 | 75.1 | 0 |
10:10 | 75.1 | 75 | 75.1 | 75 | 77 |
10:09 | 75.1 | 75.1 | 75.1 | 75.1 | 7 |
10:08 | 75.2 | 75.2 | 75.2 | 75.2 | 15 |
10:07 | 75.2 | 75.2 | 75.2 | 75.2 | 0 |
10:06 | 75.2 | 75.2 | 75.2 | 75.2 | 54 |
10:05 | 74.9 | 74.9 | 74.9 | 74.9 | 0 |
10:04 | 74.9 | 74.9 | 74.9 | 74.9 | 0 |
10:03 | 74.9 | 74.9 | 74.9 | 74.9 | 0 |
10:02 | 74.9 | 74.9 | 74.9 | 74.9 | 127 |
10:01 | 74.9 | 74.9 | 74.9 | 74.9 | 0 |
10:00 | 74.9 | 75 | 75 | 74.9 | 53 |
09:59 | 75.1 | 75.1 | 75.1 | 75.1 | 22 |
09:58 | 75 | 75.1 | 75.1 | 75 | 40 |
09:57 | 75.3 | 75.3 | 75.3 | 75.3 | 0 |
09:56 | 75.3 | 75.3 | 75.3 | 75.3 | 16 |
09:55 | 75.3 | 75.4 | 75.4 | 75.3 | 59 |
09:54 | 75.5 | 75.5 | 75.5 | 75.5 | 0 |
09:53 | 75.5 | 75.5 | 75.5 | 75.5 | 0 |
09:52 | 75.5 | 75.5 | 75.5 | 75.5 | 51 |
09:51 | 75.2 | 75.2 | 75.2 | 75.2 | 0 |
09:50 | 75.2 | 75.2 | 75.2 | 75.2 | 0 |
09:49 | 75.2 | 75.2 | 75.2 | 75.2 | 0 |
09:48 | 75.2 | 75.2 | 75.2 | 75.2 | 7 |
09:47 | 75.2 | 75.2 | 75.2 | 75.2 | 107 |
09:46 | 75.2 | 75.2 | 75.2 | 75.2 | 55 |
09:45 | 75 | 75 | 75 | 75 | 130 |
09:44 | 75.1 | 75.2 | 75.2 | 75.1 | 103 |
09:43 | 75.3 | 75.3 | 75.3 | 75.3 | 97 |
09:42 | 75.6 | 75.6 | 75.6 | 75.6 | 64 |
09:41 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
09:40 | 75.4 | 75.4 | 75.4 | 75.4 | 9 |
09:39 | 75.4 | 75.4 | 75.4 | 75.4 | 13 |
09:38 | 75.4 | 75.4 | 75.4 | 75.3 | 118 |
09:37 | 76 | 76 | 76 | 76 | 0 |
09:36 | 76 | 75.9 | 76 | 75.9 | 23 |
09:35 | 75.7 | 75.6 | 75.7 | 75.6 | 33 |
09:34 | 75.5 | 75.5 | 75.5 | 75.5 | 15 |
09:33 | 75.6 | 75.7 | 75.7 | 75.6 | 45 |
09:32 | 75.6 | 75.6 | 75.6 | 75.6 | 69 |
09:31 | 75.6 | 75.7 | 75.7 | 75.6 | 90 |
09:30 | 75.9 | 76 | 76 | 75.9 | 39 |
09:29 | 76 | 76.1 | 76.2 | 76 | 60 |
09:28 | 76.1 | 76.1 | 76.1 | 76.1 | 75 |
09:27 | 76.1 | 76.1 | 76.1 | 76.1 | 68 |
09:26 | 76.2 | 76 | 76.2 | 76 | 77 |
09:25 | 76 | 76.2 | 76.2 | 76 | 184 |
09:24 | 75.9 | 75.9 | 75.9 | 75.9 | 45 |
09:23 | 76 | 76 | 76.1 | 75.9 | 247 |
09:22 | 76 | 75.6 | 76 | 75.5 | 242 |
09:21 | 75.6 | 75.3 | 75.6 | 75.3 | 101 |
09:20 | 75.3 | 75.2 | 75.3 | 75.2 | 24 |
09:19 | 75.3 | 75.4 | 75.4 | 75.3 | 40 |
09:18 | 75.4 | 75.6 | 75.6 | 75.4 | 157 |
09:17 | 75.7 | 75.2 | 75.7 | 75.2 | 249 |
09:16 | 75.4 | 75.5 | 75.5 | 75.3 | 289 |
09:15 | 75.3 | 75.1 | 75.3 | 75.1 | 274 |
09:14 | 74.9 | 74.8 | 74.9 | 74.8 | 297 |
09:13 | 74.3 | 74.3 | 74.3 | 74.3 | 90 |
09:12 | 74 | 74 | 74 | 74 | 0 |
09:11 | 74 | 74 | 74 | 74 | 0 |
09:10 | 74 | 73.9 | 74 | 73.9 | 78 |
09:09 | 73.9 | 73.7 | 73.9 | 73.7 | 133 |
09:08 | 73.7 | 73.7 | 73.7 | 73.7 | 249 |
09:07 | 73.8 | 74 | 74 | 73.8 | 108 |
09:06 | 74.1 | 74.1 | 74.1 | 74.1 | 226 |
09:05 | 74.2 | 74.5 | 74.5 | 74.1 | 136 |
09:04 | 74.5 | 74.5 | 74.5 | 74.5 | 74 |
09:03 | 74.5 | 75 | 75 | 74.5 | 213 |
09:02 | 74.7 | 74.7 | 74.7 | 74.7 | 139 |
09:01 | 74.4 | 74.6 | 74.6 | 74.4 | 342 |
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) |