成交 |
313.50 |
昨收 |
325.50 |
漲跌 |
-12.00 |
開盤 |
332.50 |
漲跌幅 |
-3.69% |
最高 |
344.00 |
買進 |
313.00 |
最低 |
313.00 |
賣出 |
317.50 |
單量 |
1 |
漲停價 |
358.00 |
總量 |
1055 |
跌停價 |
293.00 |
昨量 |
659 |
63.33% 內盤(651)(377)外盤 36.67%
委買價 |
委買量 |
委賣價 |
委賣量 |
313.00 |
17 |
317.50 |
1 |
312.50 |
2 |
318.00 |
3 |
312.00 |
7 |
319.00 |
2 |
311.00 |
1 |
319.50 |
1 |
310.50 |
3 |
320.00 |
11 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 313.5 | 313.5 | 313.5 | 313.5 | 32 |
13:29 | 317.5 | 317.5 | 317.5 | 317.5 | 0 |
13:28 | 317.5 | 317.5 | 317.5 | 317.5 | 0 |
13:27 | 317.5 | 317.5 | 317.5 | 317.5 | 0 |
13:26 | 317.5 | 317.5 | 317.5 | 317.5 | 0 |
13:25 | 317.5 | 315 | 317.5 | 314 | 14 |
13:24 | 315 | 315 | 315 | 315 | 2 |
13:23 | 314 | 314 | 314.5 | 314 | 12 |
13:22 | 313.5 | 313.5 | 313.5 | 313.5 | 0 |
13:21 | 313.5 | 313 | 313.5 | 313 | 4 |
13:20 | 313.5 | 313.5 | 313.5 | 313.5 | 2 |
13:19 | 313.5 | 318 | 318 | 313.5 | 3 |
13:18 | 313 | 313 | 318.5 | 313 | 17 |
13:17 | 314 | 317 | 317 | 314 | 33 |
13:16 | 317.5 | 318 | 318 | 317.5 | 7 |
13:15 | 317.5 | 317.5 | 317.5 | 317.5 | 1 |
13:14 | 317.5 | 318 | 318 | 317.5 | 3 |
13:13 | 318 | 318.5 | 318.5 | 318 | 7 |
13:12 | 319 | 319 | 319 | 319 | 0 |
13:11 | 319 | 319 | 319 | 319 | 0 |
13:10 | 319 | 319 | 319 | 319 | 4 |
13:09 | 318.5 | 318.5 | 318.5 | 318.5 | 1 |
13:08 | 320 | 320 | 320 | 320 | 0 |
13:07 | 320 | 318.5 | 320 | 318 | 4 |
13:06 | 320 | 320 | 320 | 320 | 4 |
13:05 | 320.5 | 320 | 320.5 | 320 | 5 |
13:04 | 318.5 | 318.5 | 318.5 | 318.5 | 0 |
13:03 | 318.5 | 318.5 | 318.5 | 318.5 | 0 |
13:02 | 318.5 | 318.5 | 318.5 | 318.5 | 0 |
13:01 | 318.5 | 318 | 318.5 | 318 | 14 |
13:00 | 318 | 318 | 318 | 318 | 1 |
12:59 | 318.5 | 318.5 | 318.5 | 318.5 | 1 |
12:58 | 318.5 | 318.5 | 318.5 | 318.5 | 1 |
12:57 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
12:56 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
12:55 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
12:54 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
12:53 | 321.5 | 321.5 | 321.5 | 321.5 | 1 |
12:52 | 321.5 | 317.5 | 321.5 | 317.5 | 22 |
12:51 | 317.5 | 317.5 | 317.5 | 317.5 | 7 |
12:50 | 317.5 | 317.5 | 317.5 | 317.5 | 1 |
12:49 | 318 | 319 | 319 | 318 | 21 |
12:48 | 320 | 320 | 320 | 320 | 1 |
12:47 | 320 | 320 | 320 | 320 | 0 |
12:46 | 320 | 320 | 320 | 320 | 1 |
12:45 | 320.5 | 320.5 | 320.5 | 320.5 | 0 |
12:44 | 320.5 | 320.5 | 320.5 | 320.5 | 0 |
12:43 | 320.5 | 320.5 | 320.5 | 320.5 | 0 |
12:42 | 320.5 | 320.5 | 320.5 | 320.5 | 2 |
12:41 | 321 | 321 | 321 | 321 | 0 |
12:40 | 321 | 321 | 321 | 321 | 0 |
12:39 | 321 | 321 | 321 | 321 | 0 |
12:38 | 321 | 320 | 321 | 320 | 10 |
12:37 | 321 | 321 | 321 | 321 | 0 |
12:36 | 321 | 321 | 321 | 321 | 1 |
12:35 | 322 | 322 | 322 | 322 | 0 |
12:34 | 322 | 322 | 322 | 322 | 0 |
12:33 | 322 | 322 | 322 | 322 | 1 |
12:32 | 322.5 | 322.5 | 322.5 | 322.5 | 0 |
12:31 | 322.5 | 322.5 | 322.5 | 322.5 | 1 |
12:30 | 323 | 323 | 323 | 323 | 0 |
12:29 | 323 | 323 | 323 | 323 | 0 |
12:28 | 323 | 323 | 323 | 323 | 1 |
12:27 | 323.5 | 323.5 | 323.5 | 323.5 | 0 |
12:26 | 323.5 | 324 | 324 | 323.5 | 3 |
12:25 | 324 | 324 | 324 | 324 | 1 |
12:24 | 323 | 323 | 323 | 323 | 0 |
12:23 | 323 | 323 | 323 | 323 | 0 |
12:22 | 323 | 323 | 323 | 323 | 0 |
12:21 | 323 | 323 | 323 | 323 | 0 |
12:20 | 323 | 323 | 323 | 323 | 4 |
12:19 | 323 | 322 | 323 | 322 | 4 |
12:18 | 321.5 | 321.5 | 321.5 | 321.5 | 3 |
12:17 | 321 | 321 | 321 | 321 | 0 |
12:16 | 321 | 321 | 321 | 321 | 0 |
12:15 | 321 | 321 | 321 | 321 | 3 |
12:14 | 321 | 321 | 321 | 321 | 0 |
12:13 | 321 | 321 | 321 | 321 | 1 |
12:12 | 321 | 320.5 | 321 | 320.5 | 9 |
12:11 | 320 | 320 | 320 | 320 | 0 |
12:10 | 320 | 320 | 320 | 320 | 0 |
12:09 | 320 | 320 | 320 | 320 | 0 |
12:08 | 320 | 320 | 320 | 320 | 1 |
12:07 | 320 | 320.5 | 320.5 | 320 | 2 |
12:06 | 319.5 | 319.5 | 319.5 | 319.5 | 0 |
12:05 | 319.5 | 319.5 | 319.5 | 319.5 | 0 |
12:04 | 319.5 | 319.5 | 319.5 | 319.5 | 0 |
12:03 | 319.5 | 319.5 | 319.5 | 319.5 | 2 |
12:02 | 319 | 318.5 | 319 | 318.5 | 10 |
12:01 | 318 | 318 | 318 | 318 | 0 |
12:00 | 318 | 318 | 318 | 318 | 1 |
11:59 | 318 | 318 | 318 | 318 | 0 |
11:58 | 318 | 318 | 318 | 318 | 6 |
11:57 | 318.5 | 318.5 | 318.5 | 318.5 | 2 |
11:56 | 318.5 | 318.5 | 318.5 | 318.5 | 0 |
11:55 | 318.5 | 318.5 | 318.5 | 318.5 | 1 |
11:54 | 318.5 | 318.5 | 318.5 | 318.5 | 1 |
11:53 | 318.5 | 318.5 | 318.5 | 318.5 | 1 |
11:52 | 320 | 320 | 320 | 320 | 0 |
11:51 | 320 | 320 | 320 | 320 | 0 |
11:50 | 320 | 320 | 320 | 320 | 0 |
11:49 | 320 | 320 | 320 | 320 | 0 |
11:48 | 320 | 320 | 320 | 320 | 0 |
11:47 | 320 | 320 | 320 | 320 | 0 |
11:46 | 320 | 320 | 320 | 320 | 1 |
11:45 | 321 | 321 | 321 | 321 | 1 |
11:44 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
11:43 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
11:42 | 321.5 | 321.5 | 321.5 | 321.5 | 1 |
11:41 | 322 | 322 | 322 | 322 | 2 |
11:40 | 323 | 323 | 323 | 323 | 0 |
11:39 | 323 | 323 | 323 | 323 | 0 |
11:38 | 323 | 323 | 323 | 323 | 0 |
11:37 | 323 | 323 | 323 | 323 | 0 |
11:36 | 323 | 323 | 323 | 323 | 1 |
11:35 | 322.5 | 322.5 | 322.5 | 322.5 | 2 |
11:34 | 322 | 322 | 322 | 322 | 1 |
11:33 | 322 | 320 | 322 | 320 | 7 |
11:32 | 319 | 318 | 319 | 318 | 6 |
11:31 | 318 | 318 | 318 | 318 | 1 |
11:30 | 318 | 318 | 318 | 318 | 1 |
11:29 | 318 | 318 | 318 | 318 | 0 |
11:28 | 318 | 318 | 318 | 318 | 0 |
11:27 | 318 | 318 | 318 | 318 | 3 |
11:26 | 318 | 317.5 | 318 | 317.5 | 2 |
11:25 | 317.5 | 317.5 | 317.5 | 317.5 | 8 |
11:24 | 318 | 318 | 318 | 318 | 0 |
11:23 | 318 | 318 | 318 | 318 | 2 |
11:22 | 318 | 318 | 318 | 318 | 0 |
11:21 | 318 | 318 | 318 | 318 | 1 |
11:20 | 318 | 318 | 318 | 318 | 1 |
11:19 | 317.5 | 317.5 | 317.5 | 317.5 | 0 |
11:18 | 317.5 | 317.5 | 317.5 | 317.5 | 0 |
11:17 | 317.5 | 317.5 | 317.5 | 317.5 | 1 |
11:16 | 318 | 318 | 318 | 318 | 0 |
11:15 | 318 | 318 | 318 | 318 | 0 |
11:14 | 318 | 318.5 | 318.5 | 318 | 5 |
11:13 | 318 | 318 | 318 | 318 | 0 |
11:12 | 318 | 318 | 318 | 318 | 0 |
11:11 | 318 | 318 | 318 | 318 | 0 |
11:10 | 318 | 318 | 318 | 318 | 0 |
11:09 | 318 | 318 | 318 | 318 | 2 |
11:08 | 318 | 318 | 318 | 318 | 0 |
11:07 | 318 | 318 | 318 | 318 | 0 |
11:06 | 318 | 318 | 318 | 318 | 7 |
11:05 | 318 | 318 | 318 | 318 | 0 |
11:04 | 318 | 318 | 318 | 318 | 0 |
11:03 | 318 | 318 | 318 | 318 | 1 |
11:02 | 318 | 318 | 318 | 318 | 2 |
11:01 | 318.5 | 319 | 319 | 318.5 | 9 |
11:00 | 318.5 | 318.5 | 318.5 | 318.5 | 4 |
10:59 | 318.5 | 318 | 318.5 | 318 | 14 |
10:58 | 318 | 318 | 318 | 318 | 2 |
10:57 | 318 | 318 | 318 | 318 | 0 |
10:56 | 318 | 318 | 318 | 318 | 4 |
10:55 | 318 | 318 | 318 | 318 | 0 |
10:54 | 318 | 318 | 318.5 | 318 | 4 |
10:53 | 319 | 319 | 319 | 319 | 0 |
10:52 | 319 | 319 | 319 | 319 | 0 |
10:51 | 319 | 318 | 319 | 318 | 2 |
10:50 | 318 | 318 | 319 | 318 | 5 |
10:49 | 318 | 318.5 | 318.5 | 318 | 5 |
10:48 | 319 | 319 | 319 | 319 | 0 |
10:47 | 319 | 320 | 320 | 319 | 5 |
10:46 | 319.5 | 320 | 320 | 319.5 | 7 |
10:45 | 320 | 320 | 320 | 320 | 0 |
10:44 | 320 | 320 | 320 | 320 | 1 |
10:43 | 320.5 | 320.5 | 320.5 | 320.5 | 1 |
10:42 | 320 | 320 | 320 | 320 | 0 |
10:41 | 320 | 320.5 | 320.5 | 320 | 2 |
10:40 | 320 | 320 | 320 | 320 | 0 |
10:39 | 320 | 320 | 320 | 320 | 2 |
10:38 | 320 | 320 | 320 | 320 | 2 |
10:37 | 320 | 320 | 320 | 320 | 1 |
10:36 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
10:35 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
10:34 | 321.5 | 322.5 | 322.5 | 321.5 | 2 |
10:33 | 323 | 323 | 323 | 323 | 0 |
10:32 | 323 | 323 | 323 | 323 | 1 |
10:31 | 324.5 | 323.5 | 324.5 | 323.5 | 7 |
10:30 | 323.5 | 323.5 | 323.5 | 323.5 | 0 |
10:29 | 323.5 | 323.5 | 323.5 | 323.5 | 0 |
10:28 | 323.5 | 323.5 | 323.5 | 323.5 | 1 |
10:27 | 325 | 325 | 325 | 325 | 1 |
10:26 | 325 | 325 | 325 | 325 | 2 |
10:25 | 325 | 325 | 325 | 325 | 2 |
10:24 | 325 | 325 | 325 | 325 | 1 |
10:23 | 322.5 | 322 | 322.5 | 322 | 2 |
10:22 | 321 | 320 | 321 | 320 | 11 |
10:21 | 320 | 319.5 | 320 | 319 | 8 |
10:20 | 319.5 | 319.5 | 319.5 | 319.5 | 1 |
10:19 | 319 | 319 | 319 | 319 | 1 |
10:18 | 319 | 319 | 319.5 | 319 | 12 |
10:17 | 318.5 | 318 | 319 | 318 | 4 |
10:16 | 318.5 | 319 | 319 | 318.5 | 2 |
10:15 | 319 | 319 | 319 | 319 | 2 |
10:14 | 319 | 320.5 | 320.5 | 319 | 19 |
10:13 | 321 | 321 | 321 | 321 | 2 |
10:12 | 321 | 322 | 322 | 321 | 21 |
10:11 | 322.5 | 322.5 | 322.5 | 322.5 | 0 |
10:10 | 322.5 | 322.5 | 322.5 | 322.5 | 1 |
10:09 | 321.5 | 321.5 | 321.5 | 321.5 | 1 |
10:08 | 321.5 | 321.5 | 321.5 | 321.5 | 0 |
10:07 | 321.5 | 321.5 | 321.5 | 321.5 | 1 |
10:06 | 321.5 | 321.5 | 321.5 | 321.5 | 2 |
10:05 | 322 | 322 | 322 | 322 | 1 |
10:04 | 322 | 322 | 322 | 322 | 3 |
10:03 | 322 | 322 | 322 | 322 | 0 |
10:02 | 322 | 323 | 323 | 322 | 3 |
10:01 | 323 | 323 | 323 | 323 | 2 |
10:00 | 323 | 323 | 323 | 321 | 3 |
09:59 | 321 | 321.5 | 321.5 | 321 | 2 |
09:58 | 321.5 | 323 | 323 | 321.5 | 16 |
09:57 | 323 | 323 | 323 | 323 | 0 |
09:56 | 323 | 323 | 323 | 323 | 0 |
09:55 | 323 | 323 | 323 | 323 | 4 |
09:54 | 323 | 323 | 323 | 323 | 0 |
09:53 | 323 | 323 | 323 | 323 | 3 |
09:52 | 323.5 | 323.5 | 323.5 | 323.5 | 3 |
09:51 | 323.5 | 322.5 | 323.5 | 322.5 | 6 |
09:50 | 322 | 322 | 322 | 322 | 5 |
09:49 | 322 | 322 | 322 | 322 | 3 |
09:48 | 322 | 322 | 322 | 321 | 16 |
09:47 | 322 | 322 | 322 | 322 | 5 |
09:46 | 323 | 323 | 323 | 323 | 4 |
09:45 | 323 | 323 | 323 | 323 | 2 |
09:44 | 323.5 | 323.5 | 323.5 | 323.5 | 1 |
09:43 | 323.5 | 324.5 | 325.5 | 323.5 | 10 |
09:42 | 325 | 325 | 325 | 325 | 2 |
09:41 | 325 | 325 | 325 | 325 | 1 |
09:40 | 324 | 324.5 | 324.5 | 324 | 8 |
09:39 | 324.5 | 323.5 | 324.5 | 323 | 17 |
09:38 | 323 | 325.5 | 325.5 | 323 | 5 |
09:37 | 325 | 326 | 326 | 325 | 20 |
09:36 | 327 | 327 | 327.5 | 327 | 8 |
09:35 | 327.5 | 329.5 | 329.5 | 327.5 | 23 |
09:34 | 329.5 | 330 | 330 | 329.5 | 10 |
09:33 | 330 | 330 | 330 | 330 | 2 |
09:32 | 330 | 329.5 | 330 | 329.5 | 10 |
09:31 | 329.5 | 329.5 | 329.5 | 329.5 | 0 |
09:30 | 329.5 | 329 | 329.5 | 329 | 7 |
09:29 | 329 | 329.5 | 329.5 | 328.5 | 11 |
09:28 | 329.5 | 329.5 | 329.5 | 328.5 | 3 |
09:27 | 329.5 | 329.5 | 329.5 | 329.5 | 2 |
09:26 | 328.5 | 328.5 | 328.5 | 328.5 | 1 |
09:25 | 328.5 | 328.5 | 328.5 | 328.5 | 3 |
09:24 | 328.5 | 329.5 | 329.5 | 328.5 | 3 |
09:23 | 329.5 | 329 | 329.5 | 329 | 7 |
09:22 | 328.5 | 329 | 330 | 328.5 | 12 |
09:21 | 329.5 | 330.5 | 330.5 | 329.5 | 14 |
09:20 | 330.5 | 333 | 333 | 330.5 | 3 |
09:19 | 330.5 | 331 | 332 | 330.5 | 4 |
09:18 | 333.5 | 332.5 | 333.5 | 330.5 | 5 |
09:17 | 332 | 332.5 | 332.5 | 332 | 3 |
09:16 | 333 | 328.5 | 333 | 328.5 | 13 |
09:15 | 328.5 | 328.5 | 328.5 | 328 | 4 |
09:14 | 328.5 | 329 | 329 | 328 | 6 |
09:13 | 329 | 330 | 330 | 329 | 14 |
09:12 | 329.5 | 328 | 329.5 | 328 | 3 |
09:11 | 328 | 330 | 330 | 328 | 8 |
09:10 | 332 | 332 | 332 | 330.5 | 12 |
09:09 | 333.5 | 334 | 334 | 333 | 5 |
09:08 | 332.5 | 336 | 336 | 332 | 15 |
09:07 | 334.5 | 336 | 336 | 334.5 | 14 |
09:06 | 336.5 | 337 | 339.5 | 336 | 12 |
09:05 | 340 | 341 | 342 | 337.5 | 16 |
09:04 | 344 | 344 | 344 | 344 | 34 |
09:03 | 344 | 344 | 344 | 344 | 0 |
09:02 | 344 | 339.5 | 344 | 338 | 42 |
09:01 | 338 | 332.5 | 338 | 332.5 | 48 |
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) |