成交 |
79.00 |
昨收 |
82.50 |
漲跌 |
-3.50 |
開盤 |
84.10 |
漲跌幅 |
-4.24% |
最高 |
85.00 |
買進 |
78.90 |
最低 |
77.80 |
賣出 |
79.00 |
單量 |
40 |
漲停價 |
90.70 |
總量 |
32704 |
跌停價 |
74.30 |
昨量 |
10472 |
64.18% 內盤(20605)(11499)外盤 35.82%
委買價 |
委買量 |
委賣價 |
委賣量 |
78.90 |
16 |
79.00 |
36 |
78.80 |
38 |
79.10 |
28 |
78.70 |
366 |
79.20 |
19 |
78.60 |
408 |
79.30 |
33 |
78.50 |
79 |
79.40 |
22 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 79 | 79 | 79 | 79 | 1522 |
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 | 78.7 | 78.8 | 78.6 | 130 |
13:24 | 78.8 | 78.9 | 78.9 | 78.7 | 244 |
13:23 | 78.9 | 78.9 | 79 | 78.8 | 241 |
13:22 | 79 | 79 | 79 | 78.8 | 183 |
13:21 | 79 | 78.9 | 79 | 78.8 | 117 |
13:20 | 78.8 | 78.9 | 79 | 78.8 | 125 |
13:19 | 79 | 79 | 79.2 | 78.9 | 215 |
13:18 | 79 | 78.9 | 79 | 78.9 | 226 |
13:17 | 78.9 | 78.4 | 78.9 | 78.4 | 314 |
13:16 | 78.4 | 78.4 | 78.4 | 78.3 | 123 |
13:15 | 78.4 | 78.4 | 78.4 | 78.3 | 105 |
13:14 | 78.4 | 78.4 | 78.5 | 78.3 | 141 |
13:13 | 78.4 | 78.5 | 78.5 | 78.3 | 104 |
13:12 | 78.4 | 78.4 | 78.4 | 78.3 | 133 |
13:11 | 78.4 | 78.2 | 78.4 | 78.1 | 181 |
13:10 | 78.1 | 78.2 | 78.2 | 78.1 | 88 |
13:09 | 78.2 | 78 | 78.2 | 77.9 | 206 |
13:08 | 78 | 78 | 78 | 77.9 | 81 |
13:07 | 77.9 | 78 | 78 | 77.9 | 43 |
13:06 | 78 | 78 | 78.1 | 78 | 96 |
13:05 | 78 | 78 | 78 | 77.9 | 162 |
13:04 | 78 | 78 | 78.2 | 78 | 218 |
13:03 | 78.1 | 78.1 | 78.2 | 78 | 114 |
13:02 | 78.1 | 78.1 | 78.2 | 78.1 | 78 |
13:01 | 78.1 | 78.2 | 78.2 | 78.1 | 50 |
13:00 | 78.2 | 78.2 | 78.3 | 78.1 | 57 |
12:59 | 78.2 | 78.2 | 78.3 | 78.1 | 134 |
12:58 | 78.1 | 78.1 | 78.4 | 78.1 | 111 |
12:57 | 78.1 | 78.1 | 78.2 | 78.1 | 75 |
12:56 | 78.1 | 78.2 | 78.3 | 77.8 | 880 |
12:55 | 78.3 | 78.4 | 78.4 | 78.3 | 111 |
12:54 | 78.4 | 78.4 | 78.4 | 78.3 | 40 |
12:53 | 78.4 | 78.5 | 78.5 | 78.4 | 72 |
12:52 | 78.4 | 78.5 | 78.5 | 78.3 | 75 |
12:51 | 78.3 | 78.5 | 78.6 | 78.3 | 118 |
12:50 | 78.5 | 78.2 | 78.5 | 78.1 | 168 |
12:49 | 78.3 | 78.3 | 78.4 | 78.1 | 376 |
12:48 | 78.4 | 78.5 | 78.5 | 78.4 | 96 |
12:47 | 78.5 | 78.5 | 78.5 | 78.4 | 28 |
12:46 | 78.5 | 78.6 | 78.6 | 78.4 | 140 |
12:45 | 78.6 | 78.6 | 78.7 | 78.5 | 99 |
12:44 | 78.7 | 78.5 | 78.8 | 78.5 | 138 |
12:43 | 78.5 | 78.5 | 78.5 | 78.4 | 118 |
12:42 | 78.4 | 78.3 | 78.4 | 78.2 | 325 |
12:41 | 78.4 | 78.4 | 78.5 | 78.3 | 147 |
12:40 | 78.4 | 78.5 | 78.5 | 78.3 | 358 |
12:39 | 78.5 | 78.6 | 78.6 | 78.4 | 181 |
12:38 | 78.5 | 78.9 | 78.9 | 78.4 | 418 |
12:37 | 79 | 79.1 | 79.1 | 78.9 | 266 |
12:36 | 79.2 | 79.3 | 79.4 | 79.1 | 174 |
12:35 | 79.2 | 79.1 | 79.2 | 79 | 207 |
12:34 | 79 | 79.2 | 79.3 | 78.9 | 348 |
12:33 | 79.1 | 79.7 | 79.7 | 79.1 | 496 |
12:32 | 79.7 | 80.1 | 80.1 | 79.7 | 693 |
12:31 | 80.1 | 80.2 | 80.2 | 80.1 | 48 |
12:30 | 80.2 | 80.1 | 80.2 | 80 | 59 |
12:29 | 80.1 | 80.1 | 80.1 | 80 | 115 |
12:28 | 80.1 | 80 | 80.1 | 80 | 144 |
12:27 | 80 | 80.1 | 80.1 | 80 | 167 |
12:26 | 80.1 | 80.1 | 80.2 | 80.1 | 140 |
12:25 | 80.1 | 80.2 | 80.3 | 80.1 | 79 |
12:24 | 80.2 | 80.2 | 80.3 | 80.2 | 36 |
12:23 | 80.2 | 80.3 | 80.3 | 80.2 | 17 |
12:22 | 80.3 | 80.2 | 80.3 | 80.2 | 23 |
12:21 | 80.2 | 80.2 | 80.3 | 80.2 | 96 |
12:20 | 80.2 | 80.3 | 80.3 | 80.2 | 155 |
12:19 | 80.3 | 80.4 | 80.4 | 80.3 | 151 |
12:18 | 80.3 | 80.4 | 80.4 | 80.3 | 9 |
12:17 | 80.3 | 80.4 | 80.4 | 80.3 | 17 |
12:16 | 80.4 | 80.3 | 80.4 | 80.3 | 26 |
12:15 | 80.3 | 80.4 | 80.5 | 80.3 | 57 |
12:14 | 80.5 | 80.5 | 80.5 | 80.5 | 57 |
12:13 | 80.6 | 80.6 | 80.6 | 80.5 | 16 |
12:12 | 80.6 | 80.6 | 80.6 | 80.6 | 2 |
12:11 | 80.6 | 80.6 | 80.7 | 80.6 | 43 |
12:10 | 80.6 | 80.6 | 80.6 | 80.6 | 13 |
12:09 | 80.6 | 80.5 | 80.6 | 80.5 | 18 |
12:08 | 80.5 | 80.4 | 80.5 | 80.4 | 37 |
12:07 | 80.5 | 80.4 | 80.5 | 80.4 | 14 |
12:06 | 80.5 | 80.4 | 80.5 | 80.4 | 24 |
12:05 | 80.4 | 80.4 | 80.5 | 80.4 | 53 |
12:04 | 80.5 | 80.4 | 80.5 | 80.4 | 19 |
12:03 | 80.4 | 80.4 | 80.5 | 80.4 | 8 |
12:02 | 80.4 | 80.5 | 80.5 | 80.4 | 10 |
12:01 | 80.6 | 80.6 | 80.6 | 80.5 | 32 |
12:00 | 80.5 | 80.5 | 80.6 | 80.5 | 4 |
11:59 | 80.5 | 80.5 | 80.5 | 80.5 | 4 |
11:58 | 80.5 | 80.5 | 80.5 | 80.5 | 24 |
11:57 | 80.4 | 80.4 | 80.4 | 80.4 | 27 |
11:56 | 80.3 | 80.3 | 80.4 | 80.3 | 14 |
11:55 | 80.3 | 80.3 | 80.3 | 80.3 | 10 |
11:54 | 80.4 | 80.3 | 80.4 | 80.3 | 14 |
11:53 | 80.4 | 80.4 | 80.4 | 80.3 | 123 |
11:52 | 80.5 | 80.5 | 80.5 | 80.5 | 17 |
11:51 | 80.5 | 80.5 | 80.5 | 80.4 | 9 |
11:50 | 80.5 | 80.5 | 80.5 | 80.4 | 16 |
11:49 | 80.5 | 80.5 | 80.5 | 80.4 | 20 |
11:48 | 80.5 | 80.4 | 80.5 | 80.4 | 4 |
11:47 | 80.4 | 80.7 | 80.7 | 80.4 | 87 |
11:46 | 80.7 | 80.7 | 80.7 | 80.6 | 4 |
11:45 | 80.7 | 80.7 | 80.7 | 80.7 | 9 |
11:44 | 80.7 | 80.6 | 80.7 | 80.6 | 4 |
11:43 | 80.6 | 80.6 | 80.6 | 80.6 | 2 |
11:42 | 80.6 | 80.6 | 80.6 | 80.6 | 7 |
11:41 | 80.6 | 80.5 | 80.7 | 80.5 | 67 |
11:40 | 80.5 | 80.5 | 80.6 | 80.5 | 13 |
11:39 | 80.5 | 80.5 | 80.5 | 80.5 | 2 |
11:38 | 80.5 | 80.5 | 80.6 | 80.5 | 22 |
11:37 | 80.5 | 80.5 | 80.5 | 80.5 | 12 |
11:36 | 80.5 | 80.5 | 80.5 | 80.4 | 16 |
11:35 | 80.4 | 80.6 | 80.6 | 80.4 | 75 |
11:34 | 80.6 | 80.5 | 80.6 | 80.5 | 16 |
11:33 | 80.5 | 80.6 | 80.6 | 80.5 | 19 |
11:32 | 80.6 | 80.9 | 80.9 | 80.5 | 325 |
11:31 | 80.9 | 80.9 | 80.9 | 80.9 | 34 |
11:30 | 80.8 | 80.8 | 80.9 | 80.8 | 23 |
11:29 | 80.8 | 80.7 | 80.8 | 80.7 | 38 |
11:28 | 80.7 | 80.7 | 80.8 | 80.7 | 5 |
11:27 | 80.7 | 80.8 | 80.8 | 80.7 | 74 |
11:26 | 80.8 | 80.8 | 80.9 | 80.8 | 35 |
11:25 | 80.8 | 80.8 | 80.8 | 80.8 | 30 |
11:24 | 80.8 | 80.7 | 80.8 | 80.7 | 5 |
11:23 | 80.7 | 80.7 | 80.7 | 80.7 | 23 |
11:22 | 80.7 | 80.7 | 80.8 | 80.7 | 9 |
11:21 | 80.8 | 80.7 | 80.8 | 80.7 | 10 |
11:20 | 80.7 | 80.7 | 80.7 | 80.7 | 29 |
11:19 | 80.8 | 80.6 | 80.8 | 80.6 | 5 |
11:18 | 80.6 | 80.7 | 80.8 | 80.6 | 11 |
11:17 | 80.7 | 80.8 | 80.8 | 80.7 | 29 |
11:16 | 80.7 | 80.7 | 80.7 | 80.7 | 13 |
11:15 | 80.7 | 80.6 | 80.7 | 80.6 | 24 |
11:14 | 80.6 | 80.5 | 80.6 | 80.5 | 47 |
11:13 | 80.6 | 80.6 | 80.6 | 80.5 | 14 |
11:12 | 80.6 | 80.6 | 80.6 | 80.5 | 30 |
11:11 | 80.6 | 80.5 | 80.6 | 80.5 | 31 |
11:10 | 80.5 | 80.5 | 80.5 | 80.4 | 61 |
11:09 | 80.4 | 80.6 | 80.6 | 80.4 | 106 |
11:08 | 80.6 | 80.9 | 80.9 | 80.6 | 110 |
11:07 | 80.9 | 81 | 81 | 80.9 | 46 |
11:06 | 81 | 80.9 | 81 | 80.8 | 38 |
11:05 | 80.9 | 80.8 | 80.9 | 80.8 | 35 |
11:04 | 80.8 | 80.8 | 80.9 | 80.7 | 61 |
11:03 | 80.8 | 80.8 | 80.9 | 80.7 | 103 |
11:02 | 80.7 | 80.4 | 80.7 | 80.4 | 89 |
11:01 | 80.5 | 80.3 | 80.5 | 80.2 | 120 |
11:00 | 80.4 | 80.2 | 80.4 | 80.1 | 482 |
10:59 | 80.3 | 80.6 | 80.7 | 80.2 | 421 |
10:58 | 80.7 | 80.8 | 80.8 | 80.5 | 224 |
10:57 | 80.7 | 80.7 | 80.8 | 80.6 | 115 |
10:56 | 80.8 | 81 | 81 | 80.7 | 506 |
10:55 | 80.9 | 80.9 | 81 | 80.9 | 34 |
10:54 | 80.9 | 81.1 | 81.1 | 80.9 | 196 |
10:53 | 81.1 | 81.1 | 81.2 | 81.1 | 18 |
10:52 | 81.1 | 81 | 81.1 | 81 | 6 |
10:51 | 81.1 | 81 | 81.1 | 81 | 37 |
10:50 | 81.1 | 81.2 | 81.2 | 81 | 28 |
10:49 | 81.1 | 80.9 | 81.1 | 80.9 | 58 |
10:48 | 80.9 | 80.9 | 80.9 | 80.8 | 61 |
10:47 | 80.9 | 81.2 | 81.2 | 80.8 | 397 |
10:46 | 81.3 | 81.3 | 81.3 | 81.2 | 8 |
10:45 | 81.2 | 81.2 | 81.3 | 81.2 | 21 |
10:44 | 81.2 | 81.2 | 81.2 | 81.1 | 15 |
10:43 | 81.2 | 81.2 | 81.2 | 81.1 | 28 |
10:42 | 81.2 | 81.2 | 81.2 | 81.1 | 89 |
10:41 | 81.2 | 81.2 | 81.3 | 81.1 | 87 |
10:40 | 81.2 | 81.2 | 81.3 | 81.2 | 110 |
10:39 | 81.2 | 81.1 | 81.2 | 81.1 | 83 |
10:38 | 81.1 | 81.1 | 81.2 | 81.1 | 64 |
10:37 | 81.1 | 81.1 | 81.2 | 81 | 118 |
10:36 | 81.1 | 81.1 | 81.2 | 81 | 235 |
10:35 | 81.2 | 81.4 | 81.5 | 81.1 | 346 |
10:34 | 81.4 | 81.6 | 81.6 | 81.4 | 276 |
10:33 | 81.6 | 81.6 | 81.6 | 81.5 | 33 |
10:32 | 81.5 | 81.7 | 81.7 | 81.5 | 172 |
10:31 | 81.8 | 81.7 | 81.8 | 81.7 | 7 |
10:30 | 81.7 | 81.8 | 81.8 | 81.7 | 10 |
10:29 | 81.8 | 81.9 | 81.9 | 81.7 | 16 |
10:28 | 81.7 | 81.9 | 82.1 | 81.6 | 125 |
10:27 | 82 | 82 | 82.1 | 81.9 | 26 |
10:26 | 82 | 81.9 | 82 | 81.9 | 34 |
10:25 | 81.9 | 81.8 | 81.9 | 81.8 | 9 |
10:24 | 81.8 | 81.8 | 81.9 | 81.8 | 15 |
10:23 | 81.8 | 81.8 | 81.9 | 81.8 | 13 |
10:22 | 81.8 | 81.8 | 81.9 | 81.7 | 19 |
10:21 | 81.8 | 81.8 | 81.9 | 81.7 | 18 |
10:20 | 81.8 | 81.7 | 81.8 | 81.7 | 53 |
10:19 | 81.7 | 81.6 | 81.7 | 81.6 | 27 |
10:18 | 81.7 | 81.7 | 81.7 | 81.6 | 60 |
10:17 | 81.6 | 81.8 | 81.8 | 81.6 | 242 |
10:16 | 81.9 | 81.9 | 81.9 | 81.8 | 14 |
10:15 | 81.9 | 81.8 | 81.9 | 81.8 | 25 |
10:14 | 81.8 | 82 | 82 | 81.8 | 46 |
10:13 | 81.9 | 82 | 82.1 | 81.9 | 15 |
10:12 | 82 | 81.9 | 82 | 81.9 | 29 |
10:11 | 81.9 | 81.9 | 82 | 81.8 | 14 |
10:10 | 81.8 | 82 | 82 | 81.8 | 59 |
10:09 | 81.9 | 81.9 | 82 | 81.9 | 11 |
10:08 | 81.9 | 81.9 | 81.9 | 81.9 | 7 |
10:07 | 81.9 | 81.8 | 82 | 81.8 | 26 |
10:06 | 81.8 | 81.8 | 81.9 | 81.8 | 10 |
10:05 | 81.8 | 81.8 | 81.9 | 81.8 | 27 |
10:04 | 81.8 | 82 | 82 | 81.8 | 157 |
10:03 | 82 | 82.1 | 82.1 | 82 | 84 |
10:02 | 82.1 | 82.1 | 82.1 | 82.1 | 4 |
10:01 | 82.1 | 82.1 | 82.2 | 82.1 | 45 |
10:00 | 82.1 | 82.2 | 82.2 | 82.1 | 49 |
09:59 | 82.3 | 82.1 | 82.3 | 82.1 | 15 |
09:58 | 82.1 | 82.2 | 82.3 | 82.1 | 33 |
09:57 | 82.2 | 82.1 | 82.2 | 82.1 | 22 |
09:56 | 82.1 | 82.1 | 82.1 | 82.1 | 5 |
09:55 | 82 | 82 | 82.1 | 82 | 10 |
09:54 | 82 | 82 | 82 | 82 | 7 |
09:53 | 82 | 82 | 82 | 82 | 6 |
09:52 | 82 | 82 | 82 | 81.9 | 54 |
09:51 | 81.9 | 82.1 | 82.1 | 81.9 | 80 |
09:50 | 82.1 | 82.3 | 82.3 | 82.1 | 76 |
09:49 | 82.3 | 82.2 | 82.3 | 82 | 92 |
09:48 | 82.2 | 82 | 82.2 | 82 | 12 |
09:47 | 82 | 82 | 82.2 | 82 | 36 |
09:46 | 82 | 82 | 82.1 | 81.9 | 35 |
09:45 | 82 | 81.9 | 82 | 81.9 | 28 |
09:44 | 81.9 | 82.1 | 82.1 | 81.8 | 77 |
09:43 | 82 | 82 | 82 | 82 | 19 |
09:42 | 82 | 81.9 | 82 | 81.9 | 40 |
09:41 | 81.9 | 81.9 | 82 | 81.8 | 53 |
09:40 | 81.9 | 81.8 | 82 | 81.8 | 67 |
09:39 | 81.8 | 82.1 | 82.1 | 81.7 | 307 |
09:38 | 82.1 | 82.1 | 82.2 | 82.1 | 25 |
09:37 | 82.1 | 82.1 | 82.1 | 82 | 88 |
09:36 | 82.1 | 82.2 | 82.2 | 82 | 88 |
09:35 | 82.1 | 82 | 82.2 | 81.9 | 139 |
09:34 | 82 | 82.5 | 82.5 | 82 | 584 |
09:33 | 82.4 | 82.4 | 82.5 | 82.4 | 7 |
09:32 | 82.4 | 82.4 | 82.5 | 82.3 | 61 |
09:31 | 82.4 | 82.3 | 82.4 | 82.3 | 51 |
09:30 | 82.3 | 82.4 | 82.4 | 82.2 | 102 |
09:29 | 82.4 | 82.3 | 82.4 | 82.3 | 88 |
09:28 | 82.4 | 82.8 | 82.9 | 82.4 | 142 |
09:27 | 82.7 | 82.4 | 82.8 | 82.4 | 123 |
09:26 | 82.3 | 82.3 | 82.4 | 82.2 | 142 |
09:25 | 82.3 | 82.4 | 82.5 | 82.3 | 197 |
09:24 | 82.4 | 82.4 | 82.5 | 82.2 | 161 |
09:23 | 82.3 | 82.8 | 82.8 | 82.3 | 414 |
09:22 | 82.8 | 82.7 | 82.8 | 82.7 | 32 |
09:21 | 82.7 | 83 | 83.1 | 82.6 | 130 |
09:20 | 83 | 82.8 | 83 | 82.8 | 64 |
09:19 | 82.7 | 82.6 | 82.7 | 82.6 | 92 |
09:18 | 82.6 | 82.8 | 82.9 | 82.5 | 285 |
09:17 | 82.8 | 83.1 | 83.2 | 82.8 | 119 |
09:16 | 83.1 | 82.8 | 83.2 | 82.7 | 83 |
09:15 | 82.9 | 82.8 | 83 | 82.6 | 113 |
09:14 | 82.8 | 83.1 | 83.1 | 82.5 | 307 |
09:13 | 83.1 | 82.9 | 83.2 | 82.8 | 103 |
09:12 | 83 | 83 | 83.1 | 82.7 | 199 |
09:11 | 83 | 82.6 | 83 | 82.5 | 157 |
09:10 | 82.7 | 82.7 | 83 | 82.6 | 506 |
09:09 | 82.7 | 83.3 | 83.4 | 82.6 | 813 |
09:08 | 83.3 | 83.9 | 84 | 83.1 | 638 |
09:07 | 84.2 | 84.8 | 84.8 | 83.9 | 576 |
09:06 | 84.8 | 84.3 | 84.8 | 84.1 | 572 |
09:05 | 84.4 | 83.9 | 84.4 | 83.8 | 357 |
09:04 | 83.9 | 83.8 | 83.9 | 83.5 | 335 |
09:03 | 83.7 | 83.9 | 84.1 | 83.7 | 420 |
09:02 | 83.9 | 84.9 | 84.9 | 83.5 | 780 |
09:01 | 84.8 | 84.1 | 85 | 84.1 | 1345 |
上市
指數 |
21147.21 |
昨收 |
20985.85 |
漲跌 |
161.36 |
高點 |
21308.32 |
漲跌幅 |
0.77 |
低點 |
20984.70 |
成交金額 |
4900.61億 |
成交張數 |
9964748(張) |
5日均價 |
20762.74 |
5日均量 |
8855038(張) |
10日均價 |
20593.99 |
10日均量 |
8556423(張) |
30日均價 |
20357.90 |
30日均量 |
8883982(張) |
上櫃
指數 |
248.35 |
昨收 |
247.95 |
漲跌 |
0.40 |
高點 |
250.27 |
漲跌幅 |
0.16 |
低點 |
248.14 |
成交金額 |
1015.87億 |
成交張數 |
2120937(張) |
5日均價 |
248.15 |
5日均量 |
1804433(張) |
10日均價 |
249.09 |
10日均量 |
1898562(張) |
30日均價 |
249.46 |
30日均量 |
2086082(張) |