| 成交 |
378.50 |
昨收 |
344.50 |
| 漲跌 |
34.00 |
開盤 |
365.00 |
| 漲跌幅 |
9.87% |
最高 |
378.50 |
| 買進 |
377.50 |
最低 |
355.50 |
| 賣出 |
378.50 |
單量 |
2 |
| 漲停價 |
378.50 |
總量 |
1924 |
| 跌停價 |
310.50 |
昨量 |
995 |
56.08% 內盤(1029)(806)外盤 43.92%
| 委買價 |
委買量 |
委賣價 |
委賣量 |
| 377.50 |
3 |
378.50 |
22 |
| 377.00 |
5 |
0 |
0 |
| 376.00 |
2 |
0 |
0 |
| 375.00 |
2 |
0 |
0 |
| 374.50 |
1 |
0 |
0 |
| 時間 |
成交 |
開 |
高 |
低 |
量 |
| 13:30 | 378.5 | 378.5 | 378.5 | 378.5 | 13 |
| 13:29 | 377.5 | 377.5 | 377.5 | 377.5 | 0 |
| 13:28 | 377.5 | 377.5 | 377.5 | 377.5 | 0 |
| 13:27 | 377.5 | 377.5 | 377.5 | 377.5 | 0 |
| 13:26 | 377.5 | 377.5 | 377.5 | 377.5 | 0 |
| 13:25 | 377.5 | 378 | 378.5 | 377 | 16 |
| 13:24 | 378.5 | 378.5 | 378.5 | 378 | 12 |
| 13:23 | 378.5 | 378 | 378.5 | 378 | 7 |
| 13:22 | 377 | 377.5 | 377.5 | 377 | 4 |
| 13:21 | 377.5 | 378 | 378 | 377 | 19 |
| 13:20 | 378 | 377.5 | 378 | 377.5 | 8 |
| 13:19 | 377.5 | 377.5 | 377.5 | 377.5 | 1 |
| 13:18 | 376 | 377 | 377 | 376 | 5 |
| 13:17 | 377 | 376 | 377 | 376 | 7 |
| 13:16 | 376 | 375 | 376 | 374.5 | 8 |
| 13:15 | 375 | 375 | 375 | 375 | 3 |
| 13:14 | 374 | 374 | 375 | 374 | 4 |
| 13:13 | 375.5 | 375.5 | 375.5 | 375.5 | 3 |
| 13:12 | 374 | 375 | 375 | 374 | 6 |
| 13:11 | 375 | 375 | 375 | 375 | 1 |
| 13:10 | 374 | 374 | 374 | 374 | 2 |
| 13:09 | 375 | 375 | 375 | 375 | 6 |
| 13:08 | 375 | 374.5 | 375 | 374.5 | 4 |
| 13:07 | 374.5 | 374.5 | 374.5 | 374.5 | 0 |
| 13:06 | 374.5 | 373 | 374.5 | 373 | 4 |
| 13:05 | 373 | 373.5 | 373.5 | 373 | 6 |
| 13:04 | 374.5 | 374 | 374.5 | 374 | 2 |
| 13:03 | 374.5 | 374.5 | 374.5 | 374.5 | 1 |
| 13:02 | 374.5 | 374.5 | 374.5 | 374.5 | 3 |
| 13:01 | 375 | 375 | 375 | 375 | 4 |
| 13:00 | 374.5 | 373 | 374.5 | 373 | 11 |
| 12:59 | 373 | 373 | 373 | 373 | 0 |
| 12:58 | 373 | 373 | 374.5 | 373 | 3 |
| 12:57 | 374.5 | 374.5 | 374.5 | 374.5 | 0 |
| 12:56 | 374.5 | 374.5 | 374.5 | 374.5 | 0 |
| 12:55 | 374.5 | 374.5 | 374.5 | 374.5 | 3 |
| 12:54 | 375 | 374.5 | 375 | 374.5 | 6 |
| 12:53 | 374.5 | 373 | 374.5 | 372 | 10 |
| 12:52 | 374 | 374 | 374 | 374 | 3 |
| 12:51 | 374 | 374 | 374 | 374 | 0 |
| 12:50 | 374 | 374 | 374 | 374 | 1 |
| 12:49 | 372.5 | 372.5 | 372.5 | 372.5 | 3 |
| 12:48 | 374.5 | 374.5 | 374.5 | 374.5 | 0 |
| 12:47 | 374.5 | 374.5 | 374.5 | 374.5 | 3 |
| 12:46 | 374 | 374 | 374 | 374 | 5 |
| 12:45 | 373.5 | 373.5 | 373.5 | 373.5 | 0 |
| 12:44 | 373.5 | 373.5 | 373.5 | 373.5 | 0 |
| 12:43 | 373.5 | 373.5 | 373.5 | 373.5 | 3 |
| 12:42 | 373.5 | 373.5 | 373.5 | 373.5 | 1 |
| 12:41 | 373 | 373 | 373 | 373 | 1 |
| 12:40 | 372.5 | 372 | 372.5 | 372 | 3 |
| 12:39 | 371.5 | 371 | 371.5 | 371 | 3 |
| 12:38 | 370.5 | 370.5 | 370.5 | 370.5 | 0 |
| 12:37 | 370.5 | 370.5 | 370.5 | 370.5 | 0 |
| 12:36 | 370.5 | 370.5 | 370.5 | 370.5 | 0 |
| 12:35 | 370.5 | 370.5 | 370.5 | 370.5 | 0 |
| 12:34 | 370.5 | 370.5 | 370.5 | 370.5 | 0 |
| 12:33 | 370.5 | 370.5 | 370.5 | 370.5 | 0 |
| 12:32 | 370.5 | 370.5 | 370.5 | 370.5 | 0 |
| 12:31 | 370.5 | 372.5 | 372.5 | 370.5 | 10 |
| 12:30 | 372 | 372 | 372 | 372 | 0 |
| 12:29 | 372 | 371.5 | 372 | 371.5 | 2 |
| 12:28 | 371.5 | 371.5 | 371.5 | 371.5 | 0 |
| 12:27 | 371.5 | 371.5 | 371.5 | 371.5 | 0 |
| 12:26 | 371.5 | 371.5 | 371.5 | 371.5 | 1 |
| 12:25 | 371.5 | 371.5 | 371.5 | 371.5 | 1 |
| 12:24 | 371 | 371 | 371 | 371 | 0 |
| 12:23 | 371 | 372.5 | 372.5 | 371 | 10 |
| 12:22 | 374 | 374 | 374 | 374 | 0 |
| 12:21 | 374 | 374 | 374 | 374 | 1 |
| 12:20 | 373 | 374 | 374 | 372 | 8 |
| 12:19 | 374 | 374 | 374 | 374 | 1 |
| 12:18 | 372.5 | 372.5 | 372.5 | 372.5 | 1 |
| 12:17 | 372.5 | 373 | 373 | 372.5 | 3 |
| 12:16 | 373 | 374 | 374 | 373 | 5 |
| 12:15 | 373 | 373 | 373 | 373 | 0 |
| 12:14 | 373 | 373 | 373 | 373 | 0 |
| 12:13 | 373 | 373 | 373 | 373 | 0 |
| 12:12 | 373 | 373 | 373 | 373 | 1 |
| 12:11 | 373 | 373.5 | 374.5 | 373 | 14 |
| 12:10 | 373 | 373 | 373 | 373 | 1 |
| 12:09 | 373 | 373 | 373 | 373 | 3 |
| 12:08 | 372 | 372.5 | 372.5 | 372 | 3 |
| 12:07 | 372.5 | 372 | 372.5 | 372 | 7 |
| 12:06 | 370 | 370 | 370 | 370 | 2 |
| 12:05 | 370 | 370 | 370 | 370 | 4 |
| 12:04 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |
| 12:03 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |
| 12:02 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |
| 12:01 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |
| 12:00 | 368.5 | 370 | 370 | 368.5 | 3 |
| 11:59 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |
| 11:58 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |
| 11:57 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |
| 11:56 | 368.5 | 368.5 | 368.5 | 368 | 3 |
| 11:55 | 368 | 368 | 368 | 368 | 0 |
| 11:54 | 368 | 368 | 368 | 368 | 3 |
| 11:53 | 366 | 366 | 366 | 366 | 0 |
| 11:52 | 366 | 366 | 366 | 366 | 0 |
| 11:51 | 366 | 366 | 366 | 366 | 0 |
| 11:50 | 366 | 366 | 366 | 366 | 0 |
| 11:49 | 366 | 367.5 | 368 | 366 | 6 |
| 11:48 | 367 | 366.5 | 367 | 366 | 12 |
| 11:47 | 367 | 367 | 367 | 367 | 2 |
| 11:46 | 367 | 367 | 367 | 367 | 1 |
| 11:45 | 366.5 | 368 | 368 | 366.5 | 13 |
| 11:44 | 368 | 368 | 368 | 368 | 1 |
| 11:43 | 367.5 | 367.5 | 367.5 | 367.5 | 1 |
| 11:42 | 367.5 | 367.5 | 367.5 | 367.5 | 0 |
| 11:41 | 367.5 | 367.5 | 367.5 | 367.5 | 0 |
| 11:40 | 367.5 | 368 | 368 | 367.5 | 2 |
| 11:39 | 368 | 369 | 369 | 368 | 3 |
| 11:38 | 368.5 | 368.5 | 368.5 | 368.5 | 0 |
| 11:37 | 368.5 | 369 | 369 | 368.5 | 5 |
| 11:36 | 370.5 | 370.5 | 370.5 | 370.5 | 2 |
| 11:35 | 369 | 370 | 370 | 369 | 2 |
| 11:34 | 372.5 | 370 | 372.5 | 370 | 6 |
| 11:33 | 370 | 370 | 370 | 370 | 1 |
| 11:32 | 367 | 369 | 369 | 367 | 4 |
| 11:31 | 368.5 | 369 | 369 | 368.5 | 3 |
| 11:30 | 370 | 368 | 370 | 368 | 10 |
| 11:29 | 367.5 | 367 | 367.5 | 367 | 4 |
| 11:28 | 366 | 366 | 366 | 366 | 0 |
| 11:27 | 366 | 366 | 366 | 366 | 0 |
| 11:26 | 366 | 365.5 | 366 | 365.5 | 5 |
| 11:25 | 365.5 | 365.5 | 365.5 | 365.5 | 2 |
| 11:24 | 366 | 365.5 | 366 | 365.5 | 2 |
| 11:23 | 366 | 368 | 368 | 366 | 19 |
| 11:22 | 368 | 367 | 368 | 366.5 | 5 |
| 11:21 | 368 | 368 | 368 | 368 | 0 |
| 11:20 | 368 | 366.5 | 368 | 366.5 | 2 |
| 11:19 | 366.5 | 367 | 367 | 366.5 | 6 |
| 11:18 | 366.5 | 366.5 | 366.5 | 366.5 | 0 |
| 11:17 | 366.5 | 367 | 367 | 366.5 | 5 |
| 11:16 | 367 | 367 | 367 | 367 | 0 |
| 11:15 | 367 | 367 | 367 | 367 | 0 |
| 11:14 | 367 | 367.5 | 367.5 | 366.5 | 9 |
| 11:13 | 367.5 | 367.5 | 367.5 | 367.5 | 3 |
| 11:12 | 367.5 | 367 | 368 | 367 | 6 |
| 11:11 | 367 | 368 | 368 | 367 | 5 |
| 11:10 | 368 | 369 | 369 | 368 | 8 |
| 11:09 | 369 | 371 | 371 | 369 | 7 |
| 11:08 | 371 | 372 | 372 | 371 | 6 |
| 11:07 | 372 | 372 | 372 | 372 | 1 |
| 11:06 | 374.5 | 374.5 | 374.5 | 374.5 | 0 |
| 11:05 | 374.5 | 374.5 | 374.5 | 374.5 | 0 |
| 11:04 | 374.5 | 373 | 375 | 373 | 8 |
| 11:03 | 374 | 374 | 374 | 374 | 1 |
| 11:02 | 374 | 370.5 | 374 | 370 | 8 |
| 11:01 | 374 | 372.5 | 374 | 372.5 | 6 |
| 11:00 | 372.5 | 372 | 372.5 | 372 | 3 |
| 10:59 | 369 | 366.5 | 369 | 366.5 | 3 |
| 10:58 | 366.5 | 372 | 372 | 366.5 | 31 |
| 10:57 | 372.5 | 372.5 | 372.5 | 372.5 | 1 |
| 10:56 | 375 | 375 | 375 | 372 | 3 |
| 10:55 | 375 | 373.5 | 375 | 371.5 | 15 |
| 10:54 | 373.5 | 377.5 | 377.5 | 373.5 | 8 |
| 10:53 | 378 | 375 | 378 | 375 | 17 |
| 10:52 | 373.5 | 371 | 373.5 | 371 | 12 |
| 10:51 | 371 | 372 | 372 | 371 | 7 |
| 10:50 | 371 | 372 | 373 | 371 | 3 |
| 10:49 | 373 | 374.5 | 374.5 | 373 | 6 |
| 10:48 | 374.5 | 373 | 374.5 | 373 | 7 |
| 10:47 | 372 | 373 | 373 | 370 | 18 |
| 10:46 | 373 | 371.5 | 373 | 371.5 | 10 |
| 10:45 | 371 | 371 | 373 | 371 | 12 |
| 10:44 | 370 | 366.5 | 373.5 | 366.5 | 15 |
| 10:43 | 366 | 375 | 375 | 366 | 46 |
| 10:42 | 376.5 | 378.5 | 378.5 | 376.5 | 294 |
| 10:41 | 378.5 | 378.5 | 378.5 | 378.5 | 30 |
| 10:40 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:39 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:38 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 10:37 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:36 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:35 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:34 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:33 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:32 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 10:31 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:30 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:29 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:28 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:27 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:26 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:25 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:24 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:23 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 10:22 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 10:21 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:20 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:19 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:18 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:17 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:16 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:15 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:14 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 10:13 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:12 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 10:11 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:10 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:09 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:08 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:07 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 10:06 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:05 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:04 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:03 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:02 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:01 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 10:00 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:59 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 09:58 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:57 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 09:56 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:55 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:54 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:53 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:52 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:51 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 09:50 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 09:49 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:48 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:47 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:46 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:45 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:44 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 09:43 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 09:42 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:41 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:40 | 378.5 | 378.5 | 378.5 | 378.5 | 3 |
| 09:39 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:38 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:37 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 09:36 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:35 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:34 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 09:33 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:32 | 378.5 | 378.5 | 378.5 | 378.5 | 10 |
| 09:31 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 09:30 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:29 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:28 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:27 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 09:26 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 09:25 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:24 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
| 09:23 | 378.5 | 378.5 | 378.5 | 378.5 | 4 |
| 09:22 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
| 09:21 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 09:20 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 09:19 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 09:18 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
| 09:17 | 378.5 | 378.5 | 378.5 | 378.5 | 13 |
| 09:16 | 378.5 | 378.5 | 378.5 | 378.5 | 8 |
| 09:15 | 378.5 | 378.5 | 378.5 | 378.5 | 3 |
| 09:14 | 378.5 | 378.5 | 378.5 | 378.5 | 17 |
| 09:13 | 378.5 | 378.5 | 378.5 | 378.5 | 13 |
| 09:12 | 378.5 | 373.5 | 378.5 | 372.5 | 207 |
| 09:11 | 373.5 | 373.5 | 374.5 | 372 | 13 |
| 09:10 | 371 | 371 | 375 | 368.5 | 41 |
| 09:09 | 366 | 373 | 373.5 | 366 | 18 |
| 09:08 | 370.5 | 372 | 375 | 370.5 | 63 |
| 09:07 | 372 | 362.5 | 373.5 | 362.5 | 89 |
| 09:06 | 364 | 361 | 365 | 360.5 | 41 |
| 09:05 | 360.5 | 359 | 361.5 | 358.5 | 14 |
| 09:04 | 361.5 | 357.5 | 361.5 | 356.5 | 31 |
| 09:03 | 358 | 363.5 | 364 | 357 | 44 |
| 09:02 | 364 | 367 | 367 | 360.5 | 38 |
| 09:01 | 367.5 | 365 | 368.5 | 355.5 | 193 |
上市
| 指數 |
21258.47 |
昨收 |
21304.26 |
| 漲跌 |
-45.79 |
高點 |
21346.75 |
| 漲跌幅 |
-0.21 |
低點 |
21218.34 |
| 成交金額 |
4164.94億 |
成交張數 |
9334286(張) |
| 5日均價 |
21000.77 |
5日均量 |
9647884(張) |
| 10日均價 |
20777.23 |
10日均量 |
9027152(張) |
| 30日均價 |
20422.39 |
30日均量 |
9009144(張) |
上櫃
| 指數 |
251.32 |
昨收 |
250.36 |
| 漲跌 |
0.96 |
高點 |
251.51 |
| 漲跌幅 |
0.38 |
低點 |
250.07 |
| 成交金額 |
914.44億 |
成交張數 |
1961896(張) |
| 5日均價 |
248.29 |
5日均量 |
1951347(張) |
| 10日均價 |
249.09 |
10日均量 |
1962951(張) |
| 30日均價 |
249.21 |
30日均量 |
2090747(張) |