成交 |
114.50 |
昨收 |
119.00 |
漲跌 |
-4.50 |
開盤 |
119.50 |
漲跌幅 |
-3.78% |
最高 |
120.50 |
買進 |
114.50 |
最低 |
114.50 |
賣出 |
115.00 |
單量 |
35 |
漲停價 |
130.50 |
總量 |
9997 |
跌停價 |
107.50 |
昨量 |
7737 |
70.22% 內盤(6917)(2934)外盤 29.78%
委買價 |
委買量 |
委賣價 |
委賣量 |
114.50 |
163 |
115.00 |
117 |
114.00 |
238 |
115.50 |
55 |
113.50 |
83 |
116.00 |
111 |
113.00 |
99 |
116.50 |
52 |
112.50 |
39 |
117.00 |
104 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 114.5 | 114.5 | 114.5 | 114.5 | 687 |
13:29 | 115 | 115 | 115 | 115 | 0 |
13:28 | 115 | 115 | 115 | 115 | 0 |
13:27 | 115 | 115 | 115 | 115 | 0 |
13:26 | 115 | 115 | 115 | 115 | 0 |
13:25 | 115 | 115 | 115.5 | 115 | 34 |
13:24 | 115 | 115 | 115.5 | 115 | 23 |
13:23 | 115 | 115.5 | 115.5 | 115 | 46 |
13:22 | 115 | 115 | 115.5 | 115 | 36 |
13:21 | 115 | 115 | 115.5 | 115 | 29 |
13:20 | 115 | 115 | 115.5 | 115 | 23 |
13:19 | 115 | 115 | 115 | 115 | 40 |
13:18 | 115 | 115 | 115.5 | 115 | 25 |
13:17 | 115 | 115 | 115.5 | 115 | 67 |
13:16 | 115 | 115 | 115.5 | 115 | 17 |
13:15 | 115 | 115 | 115.5 | 115 | 20 |
13:14 | 115 | 115 | 115.5 | 115 | 38 |
13:13 | 115 | 115 | 115 | 115 | 28 |
13:12 | 115 | 115 | 115.5 | 115 | 65 |
13:11 | 115 | 115 | 115 | 115 | 21 |
13:10 | 115 | 115 | 115 | 115 | 62 |
13:09 | 115 | 115 | 115 | 115 | 46 |
13:08 | 115 | 115 | 115 | 115 | 266 |
13:07 | 115 | 115 | 115.5 | 115 | 20 |
13:06 | 115 | 115 | 115 | 115 | 12 |
13:05 | 115 | 115.5 | 115.5 | 115 | 7 |
13:04 | 115.5 | 115 | 115.5 | 115 | 4 |
13:03 | 115.5 | 115.5 | 115.5 | 115.5 | 39 |
13:02 | 115.5 | 115.5 | 116 | 115 | 239 |
13:01 | 115.5 | 115.5 | 115.5 | 115.5 | 7 |
13:00 | 115.5 | 115.5 | 115.5 | 115.5 | 13 |
12:59 | 115.5 | 115.5 | 115.5 | 115.5 | 2 |
12:58 | 116 | 115.5 | 116 | 115.5 | 3 |
12:57 | 116 | 115.5 | 116 | 115.5 | 21 |
12:56 | 115.5 | 115.5 | 115.5 | 115.5 | 7 |
12:55 | 115.5 | 115.5 | 115.5 | 115.5 | 15 |
12:54 | 115.5 | 115.5 | 115.5 | 115.5 | 9 |
12:53 | 115.5 | 115.5 | 116 | 115.5 | 6 |
12:52 | 115.5 | 115.5 | 115.5 | 115.5 | 7 |
12:51 | 115.5 | 115.5 | 115.5 | 115.5 | 6 |
12:50 | 116 | 115.5 | 116 | 115.5 | 6 |
12:49 | 115.5 | 115.5 | 115.5 | 115.5 | 11 |
12:48 | 115.5 | 115.5 | 115.5 | 115.5 | 9 |
12:47 | 115.5 | 115.5 | 115.5 | 115.5 | 6 |
12:46 | 115.5 | 115.5 | 115.5 | 115.5 | 9 |
12:45 | 116 | 116 | 116 | 116 | 3 |
12:44 | 116 | 115.5 | 116 | 115.5 | 6 |
12:43 | 115.5 | 115.5 | 116 | 115.5 | 7 |
12:42 | 115.5 | 115.5 | 115.5 | 115.5 | 10 |
12:41 | 115.5 | 115.5 | 115.5 | 115.5 | 1 |
12:40 | 115.5 | 115.5 | 115.5 | 115.5 | 4 |
12:39 | 115.5 | 115.5 | 115.5 | 115.5 | 2 |
12:38 | 115.5 | 115.5 | 115.5 | 115.5 | 5 |
12:37 | 115.5 | 115.5 | 115.5 | 115.5 | 9 |
12:36 | 115.5 | 115.5 | 116 | 115.5 | 6 |
12:35 | 115.5 | 115.5 | 115.5 | 115.5 | 20 |
12:34 | 115.5 | 115.5 | 116 | 115.5 | 8 |
12:33 | 115.5 | 115.5 | 115.5 | 115.5 | 23 |
12:32 | 115.5 | 115.5 | 115.5 | 115.5 | 15 |
12:31 | 115.5 | 115.5 | 115.5 | 115.5 | 32 |
12:30 | 116 | 116 | 116 | 115.5 | 59 |
12:29 | 116 | 116 | 116.5 | 116 | 23 |
12:28 | 116 | 116 | 116 | 116 | 14 |
12:27 | 116.5 | 116 | 116.5 | 116 | 14 |
12:26 | 116 | 116.5 | 116.5 | 116 | 4 |
12:25 | 116.5 | 116 | 116.5 | 116 | 4 |
12:24 | 116 | 116 | 116 | 116 | 10 |
12:23 | 116 | 116 | 116 | 116 | 2 |
12:22 | 116 | 116 | 116 | 116 | 6 |
12:21 | 116 | 116.5 | 116.5 | 116 | 7 |
12:20 | 116 | 116 | 116.5 | 116 | 16 |
12:19 | 116.5 | 116 | 116.5 | 116 | 3 |
12:18 | 116 | 116 | 116 | 116 | 0 |
12:17 | 116 | 116.5 | 116.5 | 116 | 3 |
12:16 | 116.5 | 116.5 | 117 | 116 | 80 |
12:15 | 116.5 | 116.5 | 116.5 | 116 | 19 |
12:14 | 116.5 | 116 | 116.5 | 116 | 204 |
12:13 | 115.5 | 116 | 116 | 115.5 | 9 |
12:12 | 115.5 | 115.5 | 116 | 115.5 | 23 |
12:11 | 115.5 | 115.5 | 116 | 115 | 156 |
12:10 | 115 | 115 | 115 | 115 | 10 |
12:09 | 115.5 | 115 | 115.5 | 115 | 9 |
12:08 | 115 | 115.5 | 115.5 | 115 | 7 |
12:07 | 115.5 | 115 | 115.5 | 115 | 7 |
12:06 | 115 | 115 | 115 | 115 | 12 |
12:05 | 115.5 | 115.5 | 115.5 | 115 | 8 |
12:04 | 115 | 115 | 115.5 | 115 | 11 |
12:03 | 115 | 115 | 115.5 | 115 | 16 |
12:02 | 115.5 | 115 | 115.5 | 115 | 8 |
12:01 | 115 | 115 | 115 | 115 | 20 |
12:00 | 115 | 115 | 115 | 115 | 12 |
11:59 | 115 | 115.5 | 115.5 | 115 | 15 |
11:58 | 115.5 | 115 | 115.5 | 115 | 73 |
11:57 | 115.5 | 115.5 | 115.5 | 115 | 50 |
11:56 | 115 | 115.5 | 115.5 | 115 | 39 |
11:55 | 115.5 | 115.5 | 115.5 | 115.5 | 11 |
11:54 | 115.5 | 115.5 | 115.5 | 115.5 | 17 |
11:53 | 115.5 | 115.5 | 115.5 | 115 | 16 |
11:52 | 115.5 | 115.5 | 115.5 | 115 | 67 |
11:51 | 115 | 115.5 | 115.5 | 115 | 75 |
11:50 | 115.5 | 115.5 | 115.5 | 115.5 | 14 |
11:49 | 116 | 115.5 | 116 | 115.5 | 4 |
11:48 | 115.5 | 116 | 116 | 115.5 | 9 |
11:47 | 115.5 | 115.5 | 115.5 | 115.5 | 7 |
11:46 | 115.5 | 115.5 | 115.5 | 115.5 | 6 |
11:45 | 115.5 | 115.5 | 116 | 115.5 | 20 |
11:44 | 115.5 | 115.5 | 115.5 | 115.5 | 38 |
11:43 | 115.5 | 115.5 | 115.5 | 115.5 | 21 |
11:42 | 115.5 | 116 | 116 | 115.5 | 99 |
11:41 | 115.5 | 115.5 | 115.5 | 115 | 92 |
11:40 | 115.5 | 115.5 | 116 | 115.5 | 41 |
11:39 | 115.5 | 115.5 | 116 | 115.5 | 36 |
11:38 | 116 | 115.5 | 116 | 115 | 126 |
11:37 | 115.5 | 115.5 | 116 | 115.5 | 32 |
11:36 | 116 | 116 | 116 | 115.5 | 145 |
11:35 | 116 | 116 | 116 | 116 | 20 |
11:34 | 116 | 116 | 116 | 116 | 21 |
11:33 | 116 | 116 | 116 | 116 | 7 |
11:32 | 116 | 116 | 116.5 | 116 | 31 |
11:31 | 116 | 116 | 116 | 116 | 77 |
11:30 | 116.5 | 116.5 | 116.5 | 116 | 93 |
11:29 | 116.5 | 116.5 | 117 | 116.5 | 26 |
11:28 | 116.5 | 116.5 | 116.5 | 116.5 | 18 |
11:27 | 116.5 | 116.5 | 116.5 | 116.5 | 4 |
11:26 | 116.5 | 116.5 | 117 | 116.5 | 20 |
11:25 | 117 | 117 | 117 | 117 | 3 |
11:24 | 116.5 | 116.5 | 116.5 | 116.5 | 13 |
11:23 | 116.5 | 116.5 | 116.5 | 116.5 | 13 |
11:22 | 116.5 | 116.5 | 117 | 116.5 | 8 |
11:21 | 116.5 | 116.5 | 117 | 116.5 | 22 |
11:20 | 116.5 | 116.5 | 116.5 | 116.5 | 16 |
11:19 | 116.5 | 116.5 | 116.5 | 116.5 | 7 |
11:18 | 116.5 | 116.5 | 117 | 116.5 | 13 |
11:17 | 116.5 | 117 | 117 | 116.5 | 5 |
11:16 | 117 | 117 | 117.5 | 117 | 72 |
11:15 | 117 | 117 | 117 | 117 | 3 |
11:14 | 117 | 117 | 117 | 117 | 1 |
11:13 | 117 | 117 | 117 | 117 | 4 |
11:12 | 117 | 117 | 117 | 117 | 8 |
11:11 | 117.5 | 117 | 117.5 | 117 | 10 |
11:10 | 117 | 117.5 | 117.5 | 117 | 67 |
11:09 | 117.5 | 117 | 117.5 | 117 | 3 |
11:08 | 117 | 117.5 | 117.5 | 117 | 9 |
11:07 | 117 | 117.5 | 117.5 | 117 | 6 |
11:06 | 117.5 | 117 | 117.5 | 117 | 30 |
11:05 | 117 | 117.5 | 117.5 | 117 | 9 |
11:04 | 117.5 | 117.5 | 117.5 | 117.5 | 4 |
11:03 | 117.5 | 117 | 117.5 | 117 | 4 |
11:02 | 117 | 117.5 | 117.5 | 117 | 5 |
11:01 | 117.5 | 117.5 | 117.5 | 117.5 | 6 |
11:00 | 118 | 117.5 | 118 | 117.5 | 2 |
10:59 | 117.5 | 117.5 | 117.5 | 117.5 | 70 |
10:58 | 118 | 118 | 118 | 117.5 | 3 |
10:57 | 118 | 118 | 118 | 118 | 8 |
10:56 | 118 | 117.5 | 118 | 117.5 | 28 |
10:55 | 118 | 118 | 118 | 118 | 23 |
10:54 | 118 | 117 | 118.5 | 117 | 299 |
10:53 | 117 | 117 | 117 | 117 | 6 |
10:52 | 117 | 117 | 117 | 117 | 18 |
10:51 | 117 | 117 | 117 | 117 | 10 |
10:50 | 117 | 117 | 117 | 117 | 5 |
10:49 | 117 | 117 | 117 | 117 | 4 |
10:48 | 117 | 117 | 117 | 117 | 3 |
10:47 | 117 | 117 | 117 | 117 | 4 |
10:46 | 117 | 117 | 117 | 117 | 10 |
10:45 | 117 | 117 | 117 | 117 | 7 |
10:44 | 117 | 117 | 117 | 117 | 9 |
10:43 | 117 | 117 | 117 | 117 | 15 |
10:42 | 117 | 117.5 | 117.5 | 117 | 7 |
10:41 | 117 | 117 | 117 | 117 | 20 |
10:40 | 117 | 117 | 117 | 117 | 6 |
10:39 | 117 | 117 | 117 | 117 | 15 |
10:38 | 117 | 117 | 117 | 117 | 21 |
10:37 | 117 | 117 | 117 | 117 | 15 |
10:36 | 117 | 117 | 117 | 117 | 15 |
10:35 | 117 | 117 | 117 | 117 | 11 |
10:34 | 117.5 | 117.5 | 117.5 | 117.5 | 6 |
10:33 | 117 | 117 | 117.5 | 117 | 19 |
10:32 | 117 | 117 | 117.5 | 116.5 | 132 |
10:31 | 117 | 117 | 117 | 116.5 | 28 |
10:30 | 117 | 117 | 117 | 117 | 36 |
10:29 | 117 | 117 | 117 | 117 | 76 |
10:28 | 117 | 117.5 | 117.5 | 117 | 13 |
10:27 | 117.5 | 117 | 117.5 | 117 | 21 |
10:26 | 117 | 117.5 | 117.5 | 117 | 124 |
10:25 | 117.5 | 117.5 | 117.5 | 117 | 29 |
10:24 | 117.5 | 117.5 | 117.5 | 117.5 | 88 |
10:23 | 117.5 | 117.5 | 117.5 | 117.5 | 14 |
10:22 | 117.5 | 117.5 | 118 | 117.5 | 17 |
10:21 | 117.5 | 117.5 | 117.5 | 117.5 | 11 |
10:20 | 117.5 | 117.5 | 117.5 | 117.5 | 17 |
10:19 | 117.5 | 117.5 | 117.5 | 117.5 | 15 |
10:18 | 117.5 | 117.5 | 117.5 | 117.5 | 9 |
10:17 | 117.5 | 117.5 | 118 | 117.5 | 23 |
10:16 | 117.5 | 117.5 | 117.5 | 117.5 | 36 |
10:15 | 117.5 | 117.5 | 117.5 | 117.5 | 30 |
10:14 | 117.5 | 117.5 | 117.5 | 117 | 160 |
10:13 | 117.5 | 117.5 | 117.5 | 117.5 | 18 |
10:12 | 117.5 | 117.5 | 118 | 117.5 | 20 |
10:11 | 118 | 118 | 118 | 118 | 11 |
10:10 | 118 | 118 | 118.5 | 118 | 22 |
10:09 | 118 | 118 | 118 | 118 | 7 |
10:08 | 118 | 118 | 118 | 118 | 6 |
10:07 | 118 | 118 | 118.5 | 118 | 15 |
10:06 | 118 | 117.5 | 118 | 117.5 | 56 |
10:05 | 118 | 118 | 118 | 117.5 | 5 |
10:04 | 118 | 118 | 118 | 118 | 38 |
10:03 | 118 | 118 | 118 | 118 | 20 |
10:02 | 118 | 118 | 118 | 118 | 13 |
10:01 | 118 | 118 | 118 | 118 | 8 |
10:00 | 118 | 118 | 118 | 118 | 13 |
09:59 | 118.5 | 118 | 118.5 | 118 | 15 |
09:58 | 118 | 118 | 118 | 118 | 10 |
09:57 | 118 | 118 | 118 | 118 | 9 |
09:56 | 118 | 118.5 | 118.5 | 118 | 9 |
09:55 | 118 | 118 | 118.5 | 118 | 10 |
09:54 | 118 | 118 | 118 | 118 | 6 |
09:53 | 118 | 118 | 118 | 118 | 6 |
09:52 | 118 | 118 | 118 | 118 | 35 |
09:51 | 118 | 118 | 118.5 | 118 | 27 |
09:50 | 118 | 118 | 118 | 117.5 | 30 |
09:49 | 118 | 118.5 | 118.5 | 117.5 | 118 |
09:48 | 118 | 118 | 118.5 | 118 | 12 |
09:47 | 118.5 | 118 | 118.5 | 118 | 5 |
09:46 | 118 | 118.5 | 118.5 | 118 | 17 |
09:45 | 118 | 118.5 | 118.5 | 118 | 12 |
09:44 | 118.5 | 118 | 118.5 | 118 | 105 |
09:43 | 118 | 118.5 | 118.5 | 118 | 3 |
09:42 | 118.5 | 118 | 118.5 | 118 | 8 |
09:41 | 118 | 118.5 | 118.5 | 118 | 10 |
09:40 | 118 | 118 | 118.5 | 118 | 12 |
09:39 | 118 | 118 | 118 | 118 | 5 |
09:38 | 118 | 118 | 118 | 118 | 10 |
09:37 | 118 | 118 | 118.5 | 118 | 27 |
09:36 | 118 | 118 | 118.5 | 118 | 73 |
09:35 | 118 | 118 | 118.5 | 118 | 12 |
09:34 | 118 | 118 | 118 | 118 | 15 |
09:33 | 118 | 118 | 118.5 | 118 | 8 |
09:32 | 118 | 118.5 | 118.5 | 118 | 27 |
09:31 | 118 | 118 | 118.5 | 118 | 38 |
09:30 | 118 | 118 | 118 | 117.5 | 59 |
09:29 | 118 | 118 | 118.5 | 118 | 17 |
09:28 | 118 | 118.5 | 118.5 | 118 | 168 |
09:27 | 118.5 | 118.5 | 118.5 | 118 | 26 |
09:26 | 118.5 | 118 | 118.5 | 118 | 18 |
09:25 | 118.5 | 118.5 | 118.5 | 118 | 29 |
09:24 | 118.5 | 118.5 | 119 | 118.5 | 34 |
09:23 | 118.5 | 118.5 | 118.5 | 118.5 | 20 |
09:22 | 118.5 | 118.5 | 118.5 | 118.5 | 17 |
09:21 | 118.5 | 118.5 | 118.5 | 118.5 | 26 |
09:20 | 118 | 118.5 | 118.5 | 118 | 97 |
09:19 | 118.5 | 118.5 | 118.5 | 118 | 153 |
09:18 | 119 | 118.5 | 119 | 118.5 | 17 |
09:17 | 119 | 119 | 119 | 118.5 | 121 |
09:16 | 119 | 119.5 | 119.5 | 119 | 9 |
09:15 | 119.5 | 119.5 | 119.5 | 119.5 | 6 |
09:14 | 119.5 | 120 | 120 | 119.5 | 35 |
09:13 | 120 | 119.5 | 120 | 119.5 | 33 |
09:12 | 119.5 | 120 | 120 | 119.5 | 126 |
09:11 | 120 | 120 | 120 | 119.5 | 69 |
09:10 | 120 | 120 | 120.5 | 120 | 65 |
09:09 | 120 | 120 | 120.5 | 120 | 100 |
09:08 | 120 | 120 | 120.5 | 120 | 112 |
09:07 | 120 | 119.5 | 120.5 | 119 | 136 |
09:06 | 119.5 | 118.5 | 120 | 118.5 | 204 |
09:05 | 118.5 | 118 | 119 | 118 | 141 |
09:04 | 118 | 119 | 119 | 118 | 81 |
09:03 | 119 | 119 | 119 | 118 | 205 |
09:02 | 119 | 120 | 120.5 | 118.5 | 280 |
09:01 | 120 | 119.5 | 120.5 | 119 | 460 |
上市
指數 |
21304.26 |
昨收 |
21147.21 |
漲跌 |
157.05 |
高點 |
21515.52 |
漲跌幅 |
0.74 |
低點 |
21249.88 |
成交金額 |
5279.10億 |
成交張數 |
10625515(張) |
5日均價 |
20852.08 |
5日均量 |
9205282(張) |
10日均價 |
20669.05 |
10日均量 |
8800601(張) |
30日均價 |
20386.33 |
30日均量 |
8934534(張) |
上櫃
指數 |
250.36 |
昨收 |
248.35 |
漲跌 |
2.01 |
高點 |
251.21 |
漲跌幅 |
0.81 |
低點 |
248.71 |
成交金額 |
1132.31億 |
成交張數 |
2375461(張) |
5日均價 |
247.70 |
5日均量 |
1849542(張) |
10日均價 |
249.08 |
10日均量 |
1920240(張) |
30日均價 |
249.33 |
30日均量 |
2093367(張) |