| 成交 |
348.00 |
昨收 |
344.00 |
| 漲跌 |
4.00 |
開盤 |
350.00 |
| 漲跌幅 |
1.16% |
最高 |
365.50 |
| 買進 |
348.00 |
最低 |
343.50 |
| 賣出 |
348.50 |
單量 |
15 |
| 漲停價 |
378.00 |
總量 |
7224 |
| 跌停價 |
310.00 |
昨量 |
5929 |
43.59% 內盤(3106)(4020)外盤 56.41%
| 委買價 |
委買量 |
委賣價 |
委賣量 |
| 348.00 |
34 |
348.50 |
18 |
| 347.50 |
53 |
349.00 |
74 |
| 347.00 |
60 |
349.50 |
1 |
| 346.50 |
49 |
350.50 |
6 |
| 346.00 |
93 |
351.00 |
18 |
| 時間 |
成交 |
開 |
高 |
低 |
量 |
| 13:30 | 348 | 348 | 348 | 348 | 393 |
| 13:29 | 349 | 349 | 349 | 349 | 0 |
| 13:28 | 349 | 349 | 349 | 349 | 0 |
| 13:27 | 349 | 349 | 349 | 349 | 0 |
| 13:26 | 349 | 349 | 349 | 349 | 0 |
| 13:25 | 349 | 350 | 350 | 348.5 | 65 |
| 13:24 | 349.5 | 350 | 350.5 | 349.5 | 33 |
| 13:23 | 350 | 350.5 | 350.5 | 350 | 17 |
| 13:22 | 350.5 | 350 | 350.5 | 350 | 11 |
| 13:21 | 350 | 350.5 | 350.5 | 350 | 7 |
| 13:20 | 349.5 | 349 | 349.5 | 348.5 | 50 |
| 13:19 | 349 | 349 | 349 | 349 | 3 |
| 13:18 | 348.5 | 348.5 | 348.5 | 348.5 | 12 |
| 13:17 | 348.5 | 348.5 | 348.5 | 348.5 | 18 |
| 13:16 | 349 | 349 | 349 | 349 | 10 |
| 13:15 | 349 | 349 | 349 | 349 | 13 |
| 13:14 | 349 | 349.5 | 349.5 | 349 | 13 |
| 13:13 | 350 | 349 | 350 | 349 | 19 |
| 13:12 | 349 | 349.5 | 349.5 | 349 | 12 |
| 13:11 | 349.5 | 349.5 | 349.5 | 349.5 | 9 |
| 13:10 | 350 | 350 | 350 | 350 | 3 |
| 13:09 | 349.5 | 350 | 350 | 349.5 | 8 |
| 13:08 | 350 | 350.5 | 350.5 | 350 | 5 |
| 13:07 | 350 | 350 | 350 | 350 | 17 |
| 13:06 | 350 | 350 | 350 | 350 | 12 |
| 13:05 | 350.5 | 350.5 | 350.5 | 350.5 | 1 |
| 13:04 | 350.5 | 350.5 | 350.5 | 350.5 | 7 |
| 13:03 | 350.5 | 350.5 | 350.5 | 350.5 | 3 |
| 13:02 | 350.5 | 350.5 | 350.5 | 350.5 | 8 |
| 13:01 | 350.5 | 351 | 351 | 350 | 34 |
| 13:00 | 351 | 351 | 351 | 351 | 9 |
| 12:59 | 351.5 | 351 | 351.5 | 351 | 3 |
| 12:58 | 351.5 | 351.5 | 351.5 | 351.5 | 1 |
| 12:57 | 351.5 | 351.5 | 351.5 | 351.5 | 1 |
| 12:56 | 351.5 | 351.5 | 351.5 | 351.5 | 0 |
| 12:55 | 351.5 | 351.5 | 351.5 | 351.5 | 1 |
| 12:54 | 351 | 351 | 351 | 351 | 6 |
| 12:53 | 351 | 351 | 351 | 351 | 2 |
| 12:52 | 351 | 351 | 351 | 351 | 2 |
| 12:51 | 351 | 351 | 351 | 351 | 3 |
| 12:50 | 351 | 351 | 351 | 351 | 7 |
| 12:49 | 351.5 | 351 | 351.5 | 351 | 5 |
| 12:48 | 351.5 | 351.5 | 351.5 | 351 | 10 |
| 12:47 | 351.5 | 351 | 351.5 | 351 | 8 |
| 12:46 | 351 | 351 | 351.5 | 351 | 18 |
| 12:45 | 351 | 352 | 352 | 351 | 17 |
| 12:44 | 352 | 352 | 352 | 352 | 5 |
| 12:43 | 352 | 352 | 352 | 352 | 4 |
| 12:42 | 352 | 352.5 | 352.5 | 352 | 3 |
| 12:41 | 352.5 | 352.5 | 352.5 | 352 | 5 |
| 12:40 | 352.5 | 352.5 | 352.5 | 352 | 13 |
| 12:39 | 352.5 | 352.5 | 352.5 | 352.5 | 2 |
| 12:38 | 352.5 | 351.5 | 352.5 | 351.5 | 17 |
| 12:37 | 351 | 351 | 351 | 351 | 0 |
| 12:36 | 351 | 351 | 351 | 351 | 5 |
| 12:35 | 351 | 351 | 351 | 351 | 5 |
| 12:34 | 351 | 351 | 351.5 | 351 | 13 |
| 12:33 | 351 | 351.5 | 351.5 | 351 | 11 |
| 12:32 | 351.5 | 350.5 | 351.5 | 350.5 | 17 |
| 12:31 | 350 | 351 | 351 | 350 | 16 |
| 12:30 | 351 | 350 | 351.5 | 350 | 15 |
| 12:29 | 349.5 | 349 | 349.5 | 349 | 10 |
| 12:28 | 348.5 | 349 | 349.5 | 348.5 | 5 |
| 12:27 | 349 | 349 | 349 | 349 | 3 |
| 12:26 | 348.5 | 347 | 349 | 347 | 26 |
| 12:25 | 347 | 347 | 348 | 347 | 45 |
| 12:24 | 347.5 | 348 | 348 | 347.5 | 28 |
| 12:23 | 348.5 | 348.5 | 348.5 | 348 | 6 |
| 12:22 | 348.5 | 349 | 349 | 348.5 | 6 |
| 12:21 | 349 | 348.5 | 349 | 348 | 19 |
| 12:20 | 348.5 | 348.5 | 349 | 348 | 23 |
| 12:19 | 348.5 | 349 | 349.5 | 348 | 32 |
| 12:18 | 349 | 349 | 349 | 349 | 9 |
| 12:17 | 348.5 | 349.5 | 349.5 | 348.5 | 41 |
| 12:16 | 350 | 350 | 350.5 | 349.5 | 50 |
| 12:15 | 350.5 | 351.5 | 351.5 | 350.5 | 31 |
| 12:14 | 351.5 | 351.5 | 351.5 | 351.5 | 3 |
| 12:13 | 351.5 | 351 | 351.5 | 351 | 5 |
| 12:12 | 351.5 | 351.5 | 351.5 | 350.5 | 4 |
| 12:11 | 350 | 351.5 | 351.5 | 350 | 50 |
| 12:10 | 352 | 352.5 | 352.5 | 352 | 7 |
| 12:09 | 352 | 352 | 353 | 352 | 28 |
| 12:08 | 352 | 352 | 352.5 | 352 | 10 |
| 12:07 | 352.5 | 353 | 353.5 | 352.5 | 14 |
| 12:06 | 353 | 353 | 353.5 | 353 | 11 |
| 12:05 | 353.5 | 354 | 354 | 353.5 | 9 |
| 12:04 | 354 | 354 | 354 | 354 | 8 |
| 12:03 | 354 | 354 | 354 | 354 | 6 |
| 12:02 | 354 | 354 | 354 | 354 | 1 |
| 12:01 | 353.5 | 354.5 | 354.5 | 353.5 | 12 |
| 12:00 | 354.5 | 355 | 355 | 354 | 7 |
| 11:59 | 355 | 354 | 355 | 354 | 14 |
| 11:58 | 353.5 | 353.5 | 353.5 | 353.5 | 4 |
| 11:57 | 353.5 | 353.5 | 353.5 | 353.5 | 3 |
| 11:56 | 353 | 353 | 353 | 353 | 2 |
| 11:55 | 353 | 353 | 353 | 353 | 5 |
| 11:54 | 353.5 | 353.5 | 353.5 | 353.5 | 1 |
| 11:53 | 353.5 | 354 | 354 | 353.5 | 4 |
| 11:52 | 353.5 | 353 | 353.5 | 352.5 | 23 |
| 11:51 | 353 | 354.5 | 354.5 | 352.5 | 33 |
| 11:50 | 354.5 | 354.5 | 355 | 354.5 | 5 |
| 11:49 | 354 | 354.5 | 354.5 | 353 | 25 |
| 11:48 | 354.5 | 354.5 | 355.5 | 354 | 12 |
| 11:47 | 354.5 | 354 | 355 | 353.5 | 42 |
| 11:46 | 354 | 356 | 356 | 353 | 60 |
| 11:45 | 355.5 | 356 | 356 | 355.5 | 6 |
| 11:44 | 355.5 | 356.5 | 357 | 355.5 | 36 |
| 11:43 | 357 | 357.5 | 357.5 | 357 | 12 |
| 11:42 | 358 | 358 | 358 | 358 | 3 |
| 11:41 | 357.5 | 357 | 357.5 | 356.5 | 19 |
| 11:40 | 357 | 357.5 | 357.5 | 357 | 29 |
| 11:39 | 358 | 358 | 358 | 358 | 4 |
| 11:38 | 358.5 | 358.5 | 358.5 | 358 | 18 |
| 11:37 | 359 | 359 | 359 | 359 | 2 |
| 11:36 | 359 | 359 | 359 | 358.5 | 14 |
| 11:35 | 359 | 359.5 | 359.5 | 359 | 23 |
| 11:34 | 359.5 | 361.5 | 362 | 359.5 | 14 |
| 11:33 | 362 | 363 | 363 | 362 | 2 |
| 11:32 | 363 | 363 | 363.5 | 363 | 16 |
| 11:31 | 362.5 | 361 | 363 | 361 | 15 |
| 11:30 | 361 | 361.5 | 361.5 | 361 | 10 |
| 11:29 | 361.5 | 363 | 363 | 361.5 | 43 |
| 11:28 | 363 | 362.5 | 363 | 362 | 29 |
| 11:27 | 362.5 | 359.5 | 362.5 | 359.5 | 26 |
| 11:26 | 360 | 360.5 | 361 | 359.5 | 69 |
| 11:25 | 360.5 | 361 | 361 | 360.5 | 16 |
| 11:24 | 361 | 362.5 | 362.5 | 361 | 51 |
| 11:23 | 362 | 364.5 | 364.5 | 362 | 50 |
| 11:22 | 365 | 365 | 365 | 365 | 13 |
| 11:21 | 365 | 364.5 | 365 | 364 | 21 |
| 11:20 | 364.5 | 365 | 365 | 364.5 | 39 |
| 11:19 | 365 | 365 | 365 | 364.5 | 40 |
| 11:18 | 364 | 363.5 | 364 | 363.5 | 13 |
| 11:17 | 363.5 | 363 | 363.5 | 363 | 28 |
| 11:16 | 363 | 363.5 | 364.5 | 362.5 | 50 |
| 11:15 | 363.5 | 365 | 365.5 | 363.5 | 124 |
| 11:14 | 365 | 362 | 365 | 362 | 222 |
| 11:13 | 362 | 362 | 362 | 362 | 65 |
| 11:12 | 362.5 | 361.5 | 362.5 | 361.5 | 197 |
| 11:11 | 361 | 360 | 361 | 360 | 94 |
| 11:10 | 359 | 359 | 359 | 359 | 7 |
| 11:09 | 359 | 359 | 359 | 359 | 5 |
| 11:08 | 358.5 | 359 | 359 | 358.5 | 12 |
| 11:07 | 358.5 | 358.5 | 358.5 | 358 | 19 |
| 11:06 | 358 | 358 | 358 | 358 | 5 |
| 11:05 | 358 | 357.5 | 358 | 357.5 | 13 |
| 11:04 | 357.5 | 358 | 358 | 357.5 | 3 |
| 11:03 | 357.5 | 358 | 358 | 357.5 | 16 |
| 11:02 | 358.5 | 358.5 | 358.5 | 358.5 | 7 |
| 11:01 | 358.5 | 358.5 | 358.5 | 358.5 | 3 |
| 11:00 | 358 | 358.5 | 358.5 | 358 | 12 |
| 10:59 | 359 | 359 | 359.5 | 359 | 25 |
| 10:58 | 359 | 359 | 359 | 359 | 7 |
| 10:57 | 359 | 360 | 360 | 359 | 13 |
| 10:56 | 359.5 | 360.5 | 360.5 | 359.5 | 23 |
| 10:55 | 360.5 | 360.5 | 360.5 | 360.5 | 9 |
| 10:54 | 360 | 360 | 361 | 360 | 88 |
| 10:53 | 360 | 359.5 | 361 | 359.5 | 201 |
| 10:52 | 358.5 | 358.5 | 359 | 358.5 | 28 |
| 10:51 | 358.5 | 358.5 | 358.5 | 358.5 | 3 |
| 10:50 | 358.5 | 359 | 359.5 | 358.5 | 34 |
| 10:49 | 358.5 | 358.5 | 358.5 | 358.5 | 12 |
| 10:48 | 358.5 | 358.5 | 358.5 | 358.5 | 14 |
| 10:47 | 359.5 | 358.5 | 359.5 | 358.5 | 30 |
| 10:46 | 358.5 | 356.5 | 358.5 | 356.5 | 147 |
| 10:45 | 355.5 | 355.5 | 355.5 | 355.5 | 10 |
| 10:44 | 355.5 | 355.5 | 355.5 | 355.5 | 12 |
| 10:43 | 355 | 355 | 355 | 355 | 6 |
| 10:42 | 354 | 354 | 354 | 354 | 0 |
| 10:41 | 354 | 354 | 354 | 354 | 11 |
| 10:40 | 354.5 | 354.5 | 354.5 | 354.5 | 0 |
| 10:39 | 354.5 | 354.5 | 354.5 | 354.5 | 0 |
| 10:38 | 354.5 | 354.5 | 354.5 | 354.5 | 0 |
| 10:37 | 354.5 | 354.5 | 354.5 | 354.5 | 2 |
| 10:36 | 354 | 354 | 354 | 354 | 5 |
| 10:35 | 353.5 | 353.5 | 353.5 | 353.5 | 0 |
| 10:34 | 353.5 | 353.5 | 353.5 | 353.5 | 21 |
| 10:33 | 353 | 353 | 353 | 353 | 0 |
| 10:32 | 353 | 353 | 353 | 353 | 0 |
| 10:31 | 353 | 353 | 353 | 353 | 0 |
| 10:30 | 353 | 353 | 353 | 353 | 0 |
| 10:29 | 353 | 353 | 353 | 353 | 5 |
| 10:28 | 353 | 353 | 353 | 353 | 0 |
| 10:27 | 353 | 352.5 | 353 | 352 | 11 |
| 10:26 | 353.5 | 353.5 | 353.5 | 353.5 | 4 |
| 10:25 | 354 | 354 | 354 | 354 | 0 |
| 10:24 | 354 | 354.5 | 354.5 | 354 | 10 |
| 10:23 | 355 | 355 | 355 | 355 | 3 |
| 10:22 | 354.5 | 354.5 | 354.5 | 354.5 | 2 |
| 10:21 | 355 | 355 | 355 | 355 | 4 |
| 10:20 | 355 | 355 | 355 | 355 | 6 |
| 10:19 | 355 | 354 | 355 | 354 | 30 |
| 10:18 | 355 | 355 | 355 | 355 | 0 |
| 10:17 | 355 | 355 | 355 | 355 | 0 |
| 10:16 | 355 | 355 | 355 | 355 | 0 |
| 10:15 | 355 | 355.5 | 355.5 | 355 | 8 |
| 10:14 | 356 | 355 | 356 | 355 | 19 |
| 10:13 | 355 | 355.5 | 355.5 | 355 | 20 |
| 10:12 | 356 | 356 | 356 | 356 | 10 |
| 10:11 | 357 | 357.5 | 358.5 | 357 | 151 |
| 10:10 | 357.5 | 357 | 357.5 | 357 | 165 |
| 10:09 | 355 | 353.5 | 355 | 353.5 | 39 |
| 10:08 | 353.5 | 351.5 | 353.5 | 351.5 | 22 |
| 10:07 | 350.5 | 350.5 | 350.5 | 350.5 | 0 |
| 10:06 | 350.5 | 350.5 | 350.5 | 350.5 | 0 |
| 10:05 | 350.5 | 351 | 351 | 350.5 | 5 |
| 10:04 | 349.5 | 348.5 | 349.5 | 348.5 | 17 |
| 10:03 | 348.5 | 348.5 | 348.5 | 348.5 | 8 |
| 10:02 | 349 | 349 | 349 | 349 | 0 |
| 10:01 | 349 | 349 | 349 | 349 | 14 |
| 10:00 | 348.5 | 349 | 349 | 348.5 | 12 |
| 09:59 | 349 | 349 | 349 | 349 | 5 |
| 09:58 | 349 | 348 | 349 | 348 | 17 |
| 09:57 | 349 | 349 | 349 | 349 | 1 |
| 09:56 | 349 | 349 | 349 | 349 | 10 |
| 09:55 | 349.5 | 349.5 | 349.5 | 349.5 | 0 |
| 09:54 | 349.5 | 349.5 | 349.5 | 349.5 | 6 |
| 09:53 | 349 | 349 | 349 | 349 | 44 |
| 09:52 | 350 | 351.5 | 351.5 | 350 | 12 |
| 09:51 | 352 | 352 | 352 | 352 | 0 |
| 09:50 | 352 | 352.5 | 352.5 | 352 | 13 |
| 09:49 | 350.5 | 350.5 | 350.5 | 350.5 | 0 |
| 09:48 | 350.5 | 351 | 351 | 350.5 | 5 |
| 09:47 | 352 | 352 | 352 | 352 | 3 |
| 09:46 | 351 | 353 | 353 | 351 | 12 |
| 09:45 | 353 | 353 | 353 | 353 | 22 |
| 09:44 | 355 | 355 | 355 | 355 | 0 |
| 09:43 | 355 | 355 | 355 | 355 | 15 |
| 09:42 | 354.5 | 355.5 | 356 | 354.5 | 41 |
| 09:41 | 355.5 | 354 | 355.5 | 354 | 78 |
| 09:40 | 354.5 | 354.5 | 354.5 | 354.5 | 0 |
| 09:39 | 354.5 | 355 | 355 | 354.5 | 40 |
| 09:38 | 354.5 | 354.5 | 354.5 | 354.5 | 65 |
| 09:37 | 353.5 | 353.5 | 353.5 | 353.5 | 0 |
| 09:36 | 353.5 | 353 | 354 | 353 | 44 |
| 09:35 | 352 | 352 | 352 | 352 | 38 |
| 09:34 | 352 | 352 | 352 | 352 | 0 |
| 09:33 | 352 | 352.5 | 352.5 | 352 | 26 |
| 09:32 | 353 | 352.5 | 353 | 352.5 | 118 |
| 09:31 | 350.5 | 350 | 350.5 | 349.5 | 17 |
| 09:30 | 348 | 348 | 348 | 348 | 21 |
| 09:29 | 348 | 348 | 348 | 348 | 16 |
| 09:28 | 347.5 | 347 | 347.5 | 347 | 19 |
| 09:27 | 347.5 | 346 | 347.5 | 346 | 21 |
| 09:26 | 346 | 345.5 | 346 | 345.5 | 28 |
| 09:25 | 344 | 344.5 | 344.5 | 343.5 | 52 |
| 09:24 | 344 | 345.5 | 345.5 | 344 | 53 |
| 09:23 | 345.5 | 345 | 345.5 | 345 | 47 |
| 09:22 | 346 | 346.5 | 346.5 | 346 | 45 |
| 09:21 | 347 | 347 | 347 | 347 | 20 |
| 09:20 | 348 | 347.5 | 348 | 347 | 34 |
| 09:19 | 348 | 348 | 348.5 | 348 | 21 |
| 09:18 | 349 | 350 | 350 | 347 | 85 |
| 09:17 | 350.5 | 351 | 351 | 350.5 | 23 |
| 09:16 | 350 | 351 | 351 | 350 | 27 |
| 09:15 | 351.5 | 351.5 | 351.5 | 351 | 48 |
| 09:14 | 350.5 | 352 | 352 | 350.5 | 50 |
| 09:13 | 351.5 | 352.5 | 352.5 | 351.5 | 53 |
| 09:12 | 353.5 | 355 | 355 | 353.5 | 58 |
| 09:11 | 355 | 354.5 | 355 | 354 | 54 |
| 09:10 | 355.5 | 355.5 | 355.5 | 355.5 | 9 |
| 09:09 | 355.5 | 357.5 | 357.5 | 355.5 | 49 |
| 09:08 | 356.5 | 355 | 356.5 | 353 | 98 |
| 09:07 | 356 | 356 | 356 | 356 | 29 |
| 09:06 | 357 | 359 | 360 | 355.5 | 131 |
| 09:05 | 359.5 | 360.5 | 360.5 | 359 | 271 |
| 09:04 | 360.5 | 360.5 | 360.5 | 360.5 | 0 |
| 09:03 | 360.5 | 360 | 362 | 359 | 111 |
| 09:02 | 360 | 350 | 360 | 350 | 413 |
| 09:01 | 349.5 | 350 | 351 | 348.5 | 184 |
上市
| 指數 |
33543.88 |
昨收 |
33689.68 |
| 漲跌 |
-145.80 |
高點 |
33989.18 |
| 漲跌幅 |
-0.43 |
低點 |
33379.24 |
| 成交金額 |
9677.00億 |
成交張數 |
12514475(張) |
| 5日均價 |
33723.53 |
5日均量 |
11421613(張) |
| 10日均價 |
33479.55 |
10日均量 |
11639969(張) |
| 30日均價 |
33283.87 |
30日均量 |
12327844(張) |
上櫃
| 指數 |
328.40 |
昨收 |
329.79 |
| 漲跌 |
-1.39 |
高點 |
334.64 |
| 漲跌幅 |
-0.42 |
低點 |
325.61 |
| 成交金額 |
2585.63億 |
成交張數 |
2490482(張) |
| 5日均價 |
322.06 |
5日均量 |
2216588(張) |
| 10日均價 |
312.64 |
10日均量 |
2218694(張) |
| 30日均價 |
306.24 |
30日均量 |
2414728(張) |