成交 |
76.20 |
昨收 |
78.60 |
漲跌 |
-2.40 |
開盤 |
79.00 |
漲跌幅 |
-3.05% |
最高 |
80.10 |
買進 |
76.10 |
最低 |
74.70 |
賣出 |
76.20 |
單量 |
10 |
漲停價 |
86.40 |
總量 |
21183 |
跌停價 |
70.80 |
昨量 |
26030 |
59.26% 內盤(11169)(7679)外盤 40.74%
委買價 |
委買量 |
委賣價 |
委賣量 |
76.10 |
2 |
76.20 |
70 |
76.70 |
1 |
77.10 |
33 |
76.60 |
9 |
77.20 |
15 |
76.50 |
5 |
77.30 |
34 |
76.30 |
12 |
77.40 |
19 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 76.2 | 76.2 | 76.2 | 76.2 | 1712 |
13:29 | 76.3 | 76.3 | 76.3 | 76.3 | 0 |
13:28 | 76.3 | 76.3 | 76.3 | 76.3 | 0 |
13:27 | 76.3 | 76.3 | 76.3 | 76.3 | 0 |
13:26 | 76.3 | 76.3 | 76.3 | 76.3 | 0 |
13:25 | 76.3 | 76.5 | 76.5 | 76.3 | 305 |
13:24 | 76.3 | 76.3 | 76.3 | 76.3 | 117 |
13:23 | 76.3 | 76.3 | 76.3 | 76.3 | 67 |
13:22 | 76.3 | 76.3 | 76.3 | 76.3 | 37 |
13:21 | 76.3 | 76.4 | 76.4 | 76.3 | 88 |
13:20 | 76.3 | 76.3 | 76.3 | 76.3 | 116 |
13:19 | 76.3 | 76.4 | 76.4 | 76.3 | 204 |
13:18 | 76.2 | 76.2 | 76.2 | 76.2 | 97 |
13:17 | 76.1 | 76.1 | 76.1 | 76.1 | 66 |
13:16 | 76.1 | 76 | 76.1 | 76 | 92 |
13:15 | 76 | 76 | 76.1 | 76 | 42 |
13:14 | 76 | 76.1 | 76.1 | 76 | 157 |
13:13 | 76.2 | 76.2 | 76.2 | 76.2 | 51 |
13:12 | 76.1 | 76.1 | 76.1 | 76.1 | 37 |
13:11 | 76.1 | 76 | 76.1 | 76 | 192 |
13:10 | 75.8 | 76 | 76 | 75.8 | 68 |
13:09 | 76 | 76 | 76 | 76 | 48 |
13:08 | 76.1 | 76.1 | 76.1 | 76.1 | 61 |
13:07 | 76 | 76 | 76 | 76 | 59 |
13:06 | 76 | 76.1 | 76.1 | 76 | 84 |
13:05 | 76.1 | 76.1 | 76.1 | 76.1 | 13 |
13:04 | 76.1 | 76.1 | 76.1 | 76.1 | 93 |
13:03 | 76.2 | 76.2 | 76.2 | 76.2 | 7 |
13:02 | 76.1 | 76.1 | 76.1 | 76.1 | 132 |
13:01 | 75.9 | 76 | 76 | 75.9 | 7 |
13:00 | 75.9 | 76 | 76 | 75.9 | 55 |
12:59 | 75.9 | 75.8 | 75.9 | 75.8 | 94 |
12:58 | 75.7 | 75.6 | 75.7 | 75.6 | 109 |
12:57 | 75.6 | 75.6 | 75.6 | 75.5 | 19 |
12:56 | 75.5 | 75.6 | 75.6 | 75.5 | 17 |
12:55 | 75.5 | 75.6 | 75.6 | 75.5 | 29 |
12:54 | 75.6 | 75.5 | 75.6 | 75.5 | 6 |
12:53 | 75.5 | 75.5 | 75.5 | 75.5 | 84 |
12:52 | 75.4 | 75.4 | 75.4 | 75.4 | 3 |
12:51 | 75.4 | 75.3 | 75.4 | 75.3 | 59 |
12:50 | 75.2 | 75.4 | 75.4 | 75.2 | 64 |
12:49 | 75.4 | 75.3 | 75.4 | 75.3 | 55 |
12:48 | 75.3 | 75.3 | 75.5 | 75.3 | 8 |
12:47 | 75.4 | 75.5 | 75.5 | 75.4 | 41 |
12:46 | 75.6 | 75.6 | 75.6 | 75.6 | 25 |
12:45 | 75.6 | 75.6 | 75.6 | 75.6 | 14 |
12:44 | 75.6 | 75.6 | 75.6 | 75.6 | 18 |
12:43 | 75.6 | 75.6 | 75.6 | 75.6 | 30 |
12:42 | 75.6 | 75.6 | 75.6 | 75.6 | 32 |
12:41 | 75.6 | 75.6 | 75.6 | 75.6 | 8 |
12:40 | 75.6 | 75.6 | 75.7 | 75.6 | 14 |
12:39 | 75.6 | 75.6 | 75.6 | 75.6 | 7 |
12:38 | 75.6 | 75.6 | 75.6 | 75.5 | 19 |
12:37 | 75.5 | 75.6 | 75.6 | 75.5 | 10 |
12:36 | 75.6 | 75.6 | 75.6 | 75.5 | 21 |
12:35 | 75.6 | 75.6 | 75.6 | 75.5 | 11 |
12:34 | 75.5 | 75.5 | 75.5 | 75.4 | 8 |
12:33 | 75.5 | 75.6 | 75.6 | 75.5 | 40 |
12:32 | 75.5 | 75.5 | 75.5 | 75.5 | 29 |
12:31 | 75.4 | 75.4 | 75.4 | 75.3 | 45 |
12:30 | 75.2 | 75.1 | 75.2 | 75.1 | 7 |
12:29 | 75.2 | 75.2 | 75.2 | 75.2 | 10 |
12:28 | 75.2 | 75.1 | 75.2 | 75.1 | 29 |
12:27 | 75 | 75 | 75 | 75 | 16 |
12:26 | 75 | 75 | 75 | 75 | 19 |
12:25 | 75 | 75 | 75 | 75 | 5 |
12:24 | 75 | 75 | 75 | 75 | 8 |
12:23 | 75 | 75.1 | 75.1 | 75 | 12 |
12:22 | 75.1 | 75.1 | 75.1 | 75.1 | 10 |
12:21 | 75.1 | 75.1 | 75.1 | 75.1 | 5 |
12:20 | 75.1 | 75.1 | 75.2 | 75.1 | 5 |
12:19 | 75.1 | 75.1 | 75.1 | 75 | 8 |
12:18 | 75.1 | 74.9 | 75.1 | 74.9 | 56 |
12:17 | 74.9 | 74.9 | 74.9 | 74.9 | 24 |
12:16 | 75 | 75.1 | 75.1 | 75 | 31 |
12:15 | 75.2 | 75.1 | 75.2 | 75.1 | 14 |
12:14 | 75.3 | 75.3 | 75.3 | 75.3 | 2 |
12:13 | 75.3 | 75.3 | 75.3 | 75.3 | 15 |
12:12 | 75.1 | 75.2 | 75.2 | 75.1 | 9 |
12:11 | 75.2 | 75.2 | 75.2 | 75.2 | 4 |
12:10 | 75.2 | 75.2 | 75.2 | 75.2 | 14 |
12:09 | 75.2 | 75.2 | 75.2 | 75.2 | 5 |
12:08 | 75.2 | 75.1 | 75.3 | 75.1 | 32 |
12:07 | 75.1 | 75 | 75.1 | 75 | 7 |
12:06 | 75 | 74.9 | 75.1 | 74.9 | 44 |
12:05 | 74.9 | 74.9 | 75 | 74.9 | 36 |
12:04 | 74.9 | 74.8 | 74.9 | 74.8 | 24 |
12:03 | 74.9 | 74.9 | 74.9 | 74.8 | 106 |
12:02 | 74.8 | 75 | 75.1 | 74.8 | 224 |
12:01 | 75.1 | 75 | 75.1 | 75 | 134 |
12:00 | 75 | 75.4 | 75.4 | 75 | 215 |
11:59 | 75.4 | 75.3 | 75.4 | 75.3 | 23 |
11:58 | 75.4 | 75.4 | 75.4 | 75.4 | 2 |
11:57 | 75.4 | 75.4 | 75.4 | 75.4 | 19 |
11:56 | 75.5 | 75.5 | 75.5 | 75.5 | 5 |
11:55 | 75.5 | 75.5 | 75.5 | 75.5 | 5 |
11:54 | 75.4 | 75.4 | 75.4 | 75.4 | 10 |
11:53 | 75.4 | 75.4 | 75.4 | 75.4 | 5 |
11:52 | 75.4 | 75.4 | 75.4 | 75.4 | 1 |
11:51 | 75.4 | 75.3 | 75.4 | 75.3 | 16 |
11:50 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
11:49 | 75.4 | 75.5 | 75.5 | 75.4 | 29 |
11:48 | 75.6 | 75.6 | 75.6 | 75.6 | 5 |
11:47 | 75.5 | 75.5 | 75.5 | 75.5 | 13 |
11:46 | 75.5 | 75.4 | 75.5 | 75.4 | 14 |
11:45 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
11:44 | 75.4 | 75.4 | 75.4 | 75.4 | 5 |
11:43 | 75.4 | 75.3 | 75.4 | 75.3 | 42 |
11:42 | 75.4 | 75.4 | 75.4 | 75.4 | 12 |
11:41 | 75.6 | 75.6 | 75.6 | 75.6 | 0 |
11:40 | 75.6 | 75.6 | 75.6 | 75.6 | 5 |
11:39 | 75.5 | 75.6 | 75.6 | 75.4 | 23 |
11:38 | 75.6 | 75.5 | 75.6 | 75.5 | 18 |
11:37 | 75.6 | 75.5 | 75.6 | 75.5 | 34 |
11:36 | 75.4 | 75.4 | 75.4 | 75.4 | 0 |
11:35 | 75.4 | 75.4 | 75.4 | 75.4 | 6 |
11:34 | 75.4 | 75.5 | 75.5 | 75.4 | 15 |
11:33 | 75.2 | 75.4 | 75.4 | 75.2 | 45 |
11:32 | 75.3 | 75.4 | 75.4 | 75.3 | 21 |
11:31 | 75.4 | 75.4 | 75.4 | 75.4 | 33 |
11:30 | 75.4 | 75.4 | 75.4 | 75.4 | 118 |
11:29 | 75.7 | 75.7 | 75.7 | 75.7 | 0 |
11:28 | 75.7 | 75.7 | 75.7 | 75.7 | 2 |
11:27 | 75.7 | 75.7 | 75.7 | 75.7 | 10 |
11:26 | 75.8 | 75.8 | 75.8 | 75.8 | 74 |
11:25 | 75.9 | 75.9 | 75.9 | 75.9 | 56 |
11:24 | 76.2 | 76.2 | 76.2 | 76.2 | 0 |
11:23 | 76.2 | 76.2 | 76.2 | 76.2 | 0 |
11:22 | 76.2 | 76.2 | 76.2 | 76.2 | 0 |
11:21 | 76.2 | 76.2 | 76.2 | 76.2 | 8 |
11:20 | 76.2 | 76.2 | 76.2 | 76.2 | 41 |
11:19 | 76.3 | 76.1 | 76.3 | 76.1 | 24 |
11:18 | 76 | 76 | 76 | 76 | 28 |
11:17 | 75.9 | 76 | 76 | 75.9 | 11 |
11:16 | 76 | 76 | 76 | 76 | 22 |
11:15 | 75.9 | 75.9 | 75.9 | 75.9 | 0 |
11:14 | 75.9 | 75.9 | 75.9 | 75.9 | 4 |
11:13 | 75.9 | 75.9 | 75.9 | 75.9 | 13 |
11:12 | 75.9 | 75.9 | 75.9 | 75.9 | 28 |
11:11 | 75.9 | 75.9 | 75.9 | 75.9 | 0 |
11:10 | 75.9 | 75.9 | 75.9 | 75.9 | 9 |
11:09 | 75.9 | 75.9 | 75.9 | 75.9 | 80 |
11:08 | 76.2 | 76.2 | 76.2 | 76.2 | 40 |
11:07 | 76.1 | 76.1 | 76.1 | 76.1 | 22 |
11:06 | 76 | 76 | 76 | 75.9 | 16 |
11:05 | 76 | 76 | 76 | 76 | 47 |
11:04 | 75.9 | 75.9 | 75.9 | 75.9 | 15 |
11:03 | 75.9 | 75.9 | 75.9 | 75.9 | 15 |
11:02 | 75.9 | 75.9 | 75.9 | 75.9 | 25 |
11:01 | 75.8 | 75.7 | 75.8 | 75.7 | 40 |
11:00 | 75.7 | 75.7 | 75.7 | 75.7 | 26 |
10:59 | 75.5 | 75.5 | 75.5 | 75.5 | 7 |
10:58 | 75.5 | 75.5 | 75.5 | 75.5 | 67 |
10:57 | 75.6 | 75.6 | 75.6 | 75.6 | 69 |
10:56 | 75.4 | 75.4 | 75.4 | 75.4 | 11 |
10:55 | 75.5 | 75.3 | 75.5 | 75.3 | 77 |
10:54 | 75.4 | 75.4 | 75.4 | 75.4 | 54 |
10:53 | 75.2 | 75.2 | 75.2 | 75.2 | 226 |
10:52 | 75.7 | 75.7 | 75.7 | 75.7 | 0 |
10:51 | 75.7 | 75.7 | 75.7 | 75.7 | 31 |
10:50 | 75.6 | 75.6 | 75.6 | 75.6 | 0 |
10:49 | 75.6 | 75.7 | 75.7 | 75.6 | 52 |
10:48 | 75.8 | 75.9 | 75.9 | 75.8 | 24 |
10:47 | 75.7 | 75.7 | 75.7 | 75.7 | 44 |
10:46 | 75.7 | 75.7 | 75.7 | 75.7 | 15 |
10:45 | 75.6 | 75.6 | 75.6 | 75.6 | 42 |
10:44 | 75.5 | 75.7 | 75.7 | 75.5 | 66 |
10:43 | 75.8 | 75.8 | 75.8 | 75.8 | 37 |
10:42 | 75.7 | 75.7 | 75.7 | 75.7 | 175 |
10:41 | 75.8 | 75.8 | 75.8 | 75.8 | 42 |
10:40 | 75.7 | 75.8 | 75.9 | 75.7 | 167 |
10:39 | 75.9 | 76.2 | 76.2 | 75.9 | 271 |
10:38 | 76.3 | 76.3 | 76.3 | 76.3 | 70 |
10:37 | 76.4 | 76.4 | 76.4 | 76.4 | 0 |
10:36 | 76.4 | 76.4 | 76.4 | 76.4 | 52 |
10:35 | 76.5 | 76.5 | 76.5 | 76.5 | 6 |
10:34 | 76.6 | 76.6 | 76.7 | 76.6 | 83 |
10:33 | 76.4 | 76.4 | 76.4 | 76.4 | 45 |
10:32 | 76.4 | 76.4 | 76.4 | 76.4 | 0 |
10:31 | 76.4 | 76.4 | 76.4 | 76.4 | 109 |
10:30 | 76.4 | 76.4 | 76.4 | 76.4 | 0 |
10:29 | 76.4 | 76.4 | 76.4 | 76.4 | 66 |
10:28 | 76.6 | 76.6 | 76.6 | 76.6 | 0 |
10:27 | 76.6 | 76.6 | 76.6 | 76.6 | 53 |
10:26 | 76.6 | 76.6 | 76.6 | 76.6 | 0 |
10:25 | 76.6 | 76.6 | 76.6 | 76.6 | 58 |
10:24 | 76.6 | 76.6 | 76.6 | 76.5 | 50 |
10:23 | 76.6 | 76.6 | 76.6 | 76.6 | 29 |
10:22 | 76.7 | 76.7 | 76.7 | 76.7 | 90 |
10:21 | 76.3 | 76.3 | 76.3 | 76.3 | 0 |
10:20 | 76.3 | 76.3 | 76.3 | 76.3 | 0 |
10:19 | 76.3 | 76.3 | 76.3 | 76.3 | 57 |
10:18 | 76.1 | 76.2 | 76.2 | 76.1 | 137 |
10:17 | 76.5 | 76.5 | 76.5 | 76.5 | 61 |
10:16 | 76.5 | 76.6 | 76.6 | 76.5 | 122 |
10:15 | 77 | 77 | 77 | 77 | 0 |
10:14 | 77 | 77 | 77 | 77 | 0 |
10:13 | 77 | 76.9 | 77 | 76.9 | 71 |
10:12 | 77 | 77 | 77 | 77 | 77 |
10:11 | 76.5 | 76.5 | 76.5 | 76.5 | 140 |
10:10 | 76.4 | 76.4 | 76.4 | 76.4 | 69 |
10:09 | 76.6 | 76.7 | 76.7 | 76.5 | 84 |
10:08 | 76.5 | 76.4 | 76.5 | 76.4 | 327 |
10:07 | 76.8 | 76.8 | 76.8 | 76.8 | 24 |
10:06 | 76.8 | 76.7 | 76.8 | 76.7 | 72 |
10:05 | 76.8 | 76.8 | 76.8 | 76.7 | 99 |
10:04 | 76.7 | 77 | 77 | 76.7 | 311 |
10:03 | 77 | 77.1 | 77.2 | 77 | 132 |
10:02 | 77.1 | 77.4 | 77.4 | 77 | 108 |
10:01 | 77.3 | 77.3 | 77.3 | 77.2 | 281 |
10:00 | 77.7 | 77.7 | 77.8 | 77.6 | 29 |
09:59 | 77.7 | 77.7 | 77.7 | 77.7 | 31 |
09:58 | 77.6 | 77.6 | 77.6 | 77.6 | 38 |
09:57 | 77.6 | 77.6 | 77.6 | 77.6 | 38 |
09:56 | 77.6 | 77.7 | 77.8 | 77.6 | 60 |
09:55 | 77.6 | 77.6 | 77.7 | 77.6 | 123 |
09:54 | 77.6 | 77.6 | 77.6 | 77.6 | 146 |
09:53 | 77.6 | 77.8 | 77.8 | 77.6 | 232 |
09:52 | 77.9 | 78 | 78 | 77.9 | 217 |
09:51 | 78.1 | 78.1 | 78.1 | 78.1 | 19 |
09:50 | 78.1 | 78.3 | 78.3 | 78.1 | 103 |
09:49 | 78.3 | 78.3 | 78.3 | 78.3 | 0 |
09:48 | 78.3 | 78.3 | 78.4 | 78.3 | 14 |
09:47 | 78.2 | 78.2 | 78.2 | 78.2 | 49 |
09:46 | 78.5 | 78.5 | 78.5 | 78.5 | 51 |
09:45 | 78.5 | 78.5 | 78.5 | 78.5 | 0 |
09:44 | 78.5 | 78.5 | 78.5 | 78.5 | 43 |
09:43 | 78.3 | 78.3 | 78.3 | 78.3 | 0 |
09:42 | 78.3 | 78.3 | 78.3 | 78.3 | 0 |
09:41 | 78.3 | 78.3 | 78.3 | 78.3 | 13 |
09:40 | 78.3 | 78.3 | 78.3 | 78.3 | 45 |
09:39 | 78.4 | 78.4 | 78.4 | 78.4 | 33 |
09:38 | 78.3 | 78.3 | 78.3 | 78.3 | 63 |
09:37 | 78.4 | 78.4 | 78.4 | 78.4 | 0 |
09:36 | 78.4 | 78.4 | 78.4 | 78.4 | 63 |
09:35 | 78.7 | 78.7 | 78.7 | 78.6 | 19 |
09:34 | 78.7 | 78.8 | 78.9 | 78.7 | 153 |
09:33 | 78.7 | 78.7 | 78.7 | 78.7 | 4 |
09:32 | 78.7 | 78.7 | 78.7 | 78.6 | 68 |
09:31 | 78.7 | 78.7 | 78.7 | 78.7 | 66 |
09:30 | 78.7 | 78.6 | 78.7 | 78.5 | 73 |
09:29 | 78.6 | 78.5 | 78.6 | 78.5 | 45 |
09:28 | 78.5 | 78.4 | 78.5 | 78.3 | 70 |
09:27 | 78.3 | 78.3 | 78.4 | 78.3 | 16 |
09:26 | 78.3 | 78.4 | 78.4 | 78.3 | 26 |
09:25 | 78.4 | 78.4 | 78.4 | 78.4 | 35 |
09:24 | 78.4 | 78.4 | 78.4 | 78.4 | 53 |
09:23 | 78.4 | 78.4 | 78.4 | 78.4 | 24 |
09:22 | 78.4 | 78.2 | 78.4 | 78.2 | 65 |
09:21 | 78.1 | 78.2 | 78.2 | 78.1 | 92 |
09:20 | 78.1 | 78.1 | 78.2 | 78.1 | 134 |
09:19 | 78 | 78.6 | 78.6 | 77.9 | 483 |
09:18 | 78.6 | 78.4 | 78.6 | 78.3 | 117 |
09:17 | 78.4 | 78.1 | 78.4 | 78.1 | 174 |
09:16 | 78.2 | 78.7 | 78.7 | 78.1 | 644 |
09:15 | 78.9 | 78.8 | 78.9 | 78.7 | 164 |
09:14 | 78.8 | 78.7 | 78.8 | 78.7 | 170 |
09:13 | 78.7 | 79 | 79.1 | 78.7 | 360 |
09:12 | 79 | 79.2 | 79.3 | 79 | 281 |
09:11 | 79.2 | 79.1 | 79.2 | 79.1 | 257 |
09:10 | 79.5 | 80 | 80 | 79.4 | 417 |
09:09 | 79.9 | 79.9 | 80.1 | 79.8 | 504 |
09:08 | 80 | 79.7 | 80 | 79.6 | 317 |
09:07 | 79.8 | 79.2 | 79.8 | 79.2 | 203 |
09:06 | 79.2 | 79.1 | 79.3 | 79 | 417 |
09:05 | 79.3 | 79.4 | 79.5 | 79.3 | 108 |
09:04 | 79.4 | 79.3 | 79.5 | 79.3 | 175 |
09:03 | 79.4 | 79.3 | 79.4 | 79.1 | 352 |
09:02 | 79.4 | 79.5 | 79.7 | 79.3 | 819 |
09:01 | 79.5 | 79 | 79.9 | 79 | 1262 |
上市
指數 |
23053.18 |
昨收 |
23402.55 |
漲跌 |
-349.37 |
高點 |
23487.73 |
漲跌幅 |
-1.49 |
低點 |
23053.18 |
成交金額 |
5240.00億 |
成交張數 |
8847133(張) |
5日均價 |
23494.26 |
5日均量 |
7137744(張) |
10日均價 |
23479.88 |
10日均量 |
7184133(張) |
30日均價 |
23246.24 |
30日均量 |
6401670(張) |
上櫃
指數 |
259.92 |
昨收 |
262.22 |
漲跌 |
-2.30 |
高點 |
264.29 |
漲跌幅 |
-0.88 |
低點 |
259.86 |
成交金額 |
1298.28億 |
成交張數 |
2607459(張) |
5日均價 |
262.77 |
5日均量 |
2046306(張) |
10日均價 |
260.38 |
10日均量 |
2019364(張) |
30日均價 |
253.82 |
30日均量 |
1857822(張) |