成交 |
334.00 |
昨收 |
324.50 |
漲跌 |
9.50 |
開盤 |
318.00 |
漲跌幅 |
2.93% |
最高 |
356.00 |
買進 |
334.00 |
最低 |
311.00 |
賣出 |
334.50 |
單量 |
26 |
漲停價 |
356.50 |
總量 |
13455 |
跌停價 |
292.50 |
昨量 |
7718 |
45.88% 內盤(6012)(7092)外盤 54.12%
委買價 |
委買量 |
委賣價 |
委賣量 |
334.00 |
43 |
334.50 |
1 |
333.50 |
6 |
336.00 |
2 |
333.00 |
18 |
337.00 |
1 |
332.50 |
5 |
338.00 |
5 |
332.00 |
35 |
338.50 |
1 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 334 | 334 | 334 | 334 | 415 |
13:29 | 339.5 | 339.5 | 339.5 | 339.5 | 0 |
13:28 | 339.5 | 339.5 | 339.5 | 339.5 | 0 |
13:27 | 339.5 | 339.5 | 339.5 | 339.5 | 0 |
13:26 | 339.5 | 339.5 | 339.5 | 339.5 | 0 |
13:25 | 339.5 | 341 | 342 | 338.5 | 103 |
13:24 | 341.5 | 342 | 342 | 341 | 58 |
13:23 | 341 | 341.5 | 341.5 | 341 | 30 |
13:22 | 342.5 | 340.5 | 342.5 | 340.5 | 60 |
13:21 | 340 | 340.5 | 341 | 339.5 | 37 |
13:20 | 340.5 | 338.5 | 340.5 | 337 | 78 |
13:19 | 339 | 340.5 | 340.5 | 339 | 28 |
13:18 | 340.5 | 341 | 341 | 340.5 | 14 |
13:17 | 341 | 341 | 341 | 341 | 7 |
13:16 | 341 | 340.5 | 341.5 | 340.5 | 6 |
13:15 | 340.5 | 340.5 | 341 | 339.5 | 51 |
13:14 | 340.5 | 340.5 | 341 | 340 | 15 |
13:13 | 341 | 341.5 | 341.5 | 341 | 22 |
13:12 | 341.5 | 342 | 342 | 341.5 | 20 |
13:11 | 342 | 342.5 | 342.5 | 342 | 7 |
13:10 | 343 | 342.5 | 343 | 342 | 14 |
13:09 | 342.5 | 342 | 343 | 342 | 7 |
13:08 | 342.5 | 341.5 | 342.5 | 341.5 | 23 |
13:07 | 342 | 342.5 | 342.5 | 341.5 | 26 |
13:06 | 343 | 343.5 | 343.5 | 343 | 7 |
13:05 | 343.5 | 344 | 344 | 343.5 | 7 |
13:04 | 344 | 345 | 345 | 344 | 18 |
13:03 | 345 | 344.5 | 345 | 344 | 24 |
13:02 | 345 | 345.5 | 345.5 | 345 | 25 |
13:01 | 345.5 | 343 | 345.5 | 343 | 89 |
13:00 | 342.5 | 342 | 342.5 | 342 | 3 |
12:59 | 341.5 | 342 | 342 | 341 | 19 |
12:58 | 342.5 | 343 | 343 | 342.5 | 4 |
12:57 | 343 | 343.5 | 343.5 | 343 | 3 |
12:56 | 343.5 | 343.5 | 343.5 | 343 | 4 |
12:55 | 343.5 | 343.5 | 343.5 | 343.5 | 3 |
12:54 | 343.5 | 343.5 | 343.5 | 343 | 8 |
12:53 | 343.5 | 344.5 | 344.5 | 343.5 | 13 |
12:52 | 344 | 343.5 | 344.5 | 343.5 | 36 |
12:51 | 343.5 | 343 | 343.5 | 341.5 | 20 |
12:50 | 343.5 | 342.5 | 343.5 | 342.5 | 10 |
12:49 | 342 | 341 | 342 | 341 | 15 |
12:48 | 341.5 | 342 | 342.5 | 341 | 13 |
12:47 | 342.5 | 342.5 | 342.5 | 342 | 6 |
12:46 | 342.5 | 344 | 344 | 342.5 | 59 |
12:45 | 343.5 | 342.5 | 344.5 | 342.5 | 27 |
12:44 | 343 | 343 | 343 | 343 | 6 |
12:43 | 342.5 | 343 | 343 | 342.5 | 10 |
12:42 | 343.5 | 343.5 | 345 | 342 | 102 |
12:41 | 343.5 | 342 | 343.5 | 341 | 57 |
12:40 | 342 | 343 | 343 | 341.5 | 42 |
12:39 | 343 | 338 | 343.5 | 338 | 92 |
12:38 | 338 | 337.5 | 338 | 337.5 | 7 |
12:37 | 337 | 338 | 338.5 | 337 | 16 |
12:36 | 337 | 335 | 338 | 334 | 42 |
12:35 | 334 | 333.5 | 336 | 333 | 35 |
12:34 | 333.5 | 336 | 336 | 332.5 | 47 |
12:33 | 336 | 336 | 336 | 336 | 11 |
12:32 | 336 | 336.5 | 336.5 | 336 | 16 |
12:31 | 336.5 | 336 | 336.5 | 335.5 | 44 |
12:30 | 335.5 | 334 | 335.5 | 334 | 57 |
12:29 | 334 | 334.5 | 334.5 | 333 | 73 |
12:28 | 334.5 | 337.5 | 337.5 | 334.5 | 117 |
12:27 | 337 | 339.5 | 339.5 | 337 | 52 |
12:26 | 339.5 | 339.5 | 339.5 | 339.5 | 3 |
12:25 | 339.5 | 339.5 | 339.5 | 339.5 | 4 |
12:24 | 339.5 | 339.5 | 339.5 | 339.5 | 4 |
12:23 | 339 | 339 | 339.5 | 339 | 9 |
12:22 | 339 | 339 | 339.5 | 339 | 18 |
12:21 | 338.5 | 340 | 340 | 338 | 66 |
12:20 | 340.5 | 341 | 341 | 340.5 | 3 |
12:19 | 341 | 341 | 341 | 341 | 0 |
12:18 | 341 | 341 | 341.5 | 341 | 6 |
12:17 | 341 | 342 | 342 | 341 | 8 |
12:16 | 342 | 343 | 343 | 342 | 22 |
12:15 | 342.5 | 341 | 342.5 | 341 | 18 |
12:14 | 340.5 | 339 | 341 | 338.5 | 70 |
12:13 | 339 | 340.5 | 340.5 | 338.5 | 70 |
12:12 | 340.5 | 341 | 341.5 | 340.5 | 25 |
12:11 | 341 | 342.5 | 342.5 | 341 | 27 |
12:10 | 342.5 | 343 | 343 | 342.5 | 17 |
12:09 | 343 | 343.5 | 343.5 | 343 | 2 |
12:08 | 343 | 343.5 | 343.5 | 343 | 2 |
12:07 | 343 | 343 | 343 | 343 | 4 |
12:06 | 342.5 | 343 | 343 | 342.5 | 4 |
12:05 | 343 | 343.5 | 343.5 | 343 | 5 |
12:04 | 343.5 | 343.5 | 345 | 343 | 12 |
12:03 | 343.5 | 343.5 | 343.5 | 343 | 8 |
12:02 | 344 | 344 | 344 | 344 | 3 |
12:01 | 344 | 344 | 344 | 343.5 | 27 |
12:00 | 344 | 344 | 344 | 344 | 3 |
11:59 | 344.5 | 344.5 | 344.5 | 344 | 11 |
11:58 | 345 | 345 | 345.5 | 345 | 8 |
11:57 | 345.5 | 345.5 | 345.5 | 345.5 | 1 |
11:56 | 345.5 | 345.5 | 345.5 | 345.5 | 5 |
11:55 | 345.5 | 345.5 | 345.5 | 345 | 5 |
11:54 | 345.5 | 345 | 345.5 | 345 | 7 |
11:53 | 345 | 346 | 346 | 345 | 25 |
11:52 | 346 | 345.5 | 346 | 345.5 | 58 |
11:51 | 345.5 | 345.5 | 345.5 | 345.5 | 14 |
11:50 | 345 | 344.5 | 345 | 344.5 | 7 |
11:49 | 345.5 | 344 | 345.5 | 344 | 23 |
11:48 | 343.5 | 343 | 344 | 343 | 21 |
11:47 | 342.5 | 343 | 343 | 342.5 | 6 |
11:46 | 343 | 342.5 | 343 | 342.5 | 3 |
11:45 | 343 | 343 | 343 | 343 | 2 |
11:44 | 342.5 | 342 | 342.5 | 342 | 12 |
11:43 | 342.5 | 343 | 343 | 342.5 | 23 |
11:42 | 343 | 343.5 | 343.5 | 343 | 2 |
11:41 | 343.5 | 344 | 344 | 343.5 | 9 |
11:40 | 343.5 | 343.5 | 343.5 | 343.5 | 3 |
11:39 | 343 | 343.5 | 343.5 | 343 | 5 |
11:38 | 343 | 343.5 | 343.5 | 343 | 3 |
11:37 | 343 | 343 | 343 | 343 | 5 |
11:36 | 343 | 343 | 343 | 343 | 1 |
11:35 | 343 | 344 | 344 | 343 | 5 |
11:34 | 344 | 344 | 344 | 344 | 1 |
11:33 | 343.5 | 342.5 | 343.5 | 342 | 27 |
11:32 | 342.5 | 344 | 344 | 342.5 | 21 |
11:31 | 344 | 345.5 | 345.5 | 344 | 11 |
11:30 | 345.5 | 345.5 | 345.5 | 345.5 | 2 |
11:29 | 346 | 346 | 346 | 345.5 | 18 |
11:28 | 346.5 | 346 | 346.5 | 346 | 6 |
11:27 | 346 | 345.5 | 346 | 345.5 | 6 |
11:26 | 345.5 | 345.5 | 345.5 | 345.5 | 6 |
11:25 | 345.5 | 346 | 346 | 345 | 6 |
11:24 | 345.5 | 345.5 | 346.5 | 345.5 | 32 |
11:23 | 345.5 | 343.5 | 345.5 | 343.5 | 23 |
11:22 | 343.5 | 343.5 | 343.5 | 343.5 | 1 |
11:21 | 343 | 343 | 343 | 343 | 0 |
11:20 | 343 | 343 | 344 | 342.5 | 11 |
11:19 | 343 | 343.5 | 343.5 | 343 | 9 |
11:18 | 343.5 | 344 | 344 | 342.5 | 21 |
11:17 | 343.5 | 344 | 344 | 343.5 | 10 |
11:16 | 344 | 345.5 | 345.5 | 344 | 18 |
11:15 | 345 | 346 | 346 | 345 | 20 |
11:14 | 346 | 346.5 | 346.5 | 345.5 | 25 |
11:13 | 346.5 | 344.5 | 347 | 344.5 | 61 |
11:12 | 345 | 343.5 | 345 | 343.5 | 22 |
11:11 | 343.5 | 345 | 345.5 | 342.5 | 64 |
11:10 | 345 | 344 | 345 | 343.5 | 30 |
11:09 | 344 | 343.5 | 344.5 | 343 | 67 |
11:08 | 343 | 342 | 344 | 342 | 57 |
11:07 | 342 | 340 | 342 | 340 | 41 |
11:06 | 340 | 342 | 342 | 340 | 51 |
11:05 | 342 | 339 | 342 | 339 | 59 |
11:04 | 339 | 343 | 343 | 338 | 120 |
11:03 | 343 | 343 | 343 | 340 | 133 |
11:02 | 343.5 | 345 | 345.5 | 343.5 | 42 |
11:01 | 345 | 348.5 | 348.5 | 343 | 132 |
11:00 | 348.5 | 350.5 | 350.5 | 348.5 | 60 |
10:59 | 350.5 | 351 | 351 | 350.5 | 4 |
10:58 | 351 | 351 | 351 | 350.5 | 10 |
10:57 | 351 | 351 | 351 | 350.5 | 10 |
10:56 | 351 | 352 | 352 | 351 | 7 |
10:55 | 352 | 352 | 352 | 352 | 11 |
10:54 | 352 | 352.5 | 352.5 | 352 | 2 |
10:53 | 352.5 | 353 | 353 | 352.5 | 5 |
10:52 | 352.5 | 352 | 352.5 | 351.5 | 8 |
10:51 | 351.5 | 351.5 | 351.5 | 351 | 6 |
10:50 | 351.5 | 352.5 | 353 | 351.5 | 15 |
10:49 | 352 | 353.5 | 354 | 352 | 40 |
10:48 | 354 | 355 | 355 | 353.5 | 32 |
10:47 | 355 | 353.5 | 355 | 353 | 116 |
10:46 | 353 | 352.5 | 353.5 | 352.5 | 24 |
10:45 | 352.5 | 351.5 | 353 | 351.5 | 28 |
10:44 | 352 | 352 | 352.5 | 351.5 | 18 |
10:43 | 352 | 351.5 | 352.5 | 351.5 | 23 |
10:42 | 351.5 | 351 | 351.5 | 351 | 3 |
10:41 | 351 | 350.5 | 351 | 350.5 | 8 |
10:40 | 350 | 350 | 350 | 349.5 | 20 |
10:39 | 350 | 350.5 | 350.5 | 350 | 14 |
10:38 | 350.5 | 350.5 | 350.5 | 349.5 | 5 |
10:37 | 350.5 | 350 | 350.5 | 349.5 | 79 |
10:36 | 350 | 352 | 352 | 350 | 54 |
10:35 | 351.5 | 351.5 | 352 | 351.5 | 26 |
10:34 | 352 | 352.5 | 352.5 | 352 | 16 |
10:33 | 352 | 352 | 353.5 | 352 | 91 |
10:32 | 352.5 | 352 | 352.5 | 351.5 | 53 |
10:31 | 352 | 350.5 | 352.5 | 350 | 95 |
10:30 | 350.5 | 350 | 351.5 | 349.5 | 68 |
10:29 | 350 | 351.5 | 352 | 349.5 | 140 |
10:28 | 351.5 | 348.5 | 356 | 348.5 | 542 |
10:27 | 348 | 346 | 348 | 345 | 106 |
10:26 | 346.5 | 346.5 | 347 | 345.5 | 70 |
10:25 | 346 | 343.5 | 346 | 343.5 | 71 |
10:24 | 343.5 | 344 | 344 | 343.5 | 15 |
10:23 | 344 | 344 | 344.5 | 343.5 | 16 |
10:22 | 344 | 343.5 | 344 | 343 | 12 |
10:21 | 343 | 344.5 | 344.5 | 342.5 | 32 |
10:20 | 344.5 | 346 | 346 | 344 | 29 |
10:19 | 345.5 | 345 | 346 | 344.5 | 29 |
10:18 | 345 | 341 | 346 | 340.5 | 51 |
10:17 | 341 | 341.5 | 342 | 341 | 23 |
10:16 | 342 | 343 | 343 | 341.5 | 52 |
10:15 | 343 | 344 | 344 | 343 | 38 |
10:14 | 344.5 | 345.5 | 346 | 344.5 | 52 |
10:13 | 345.5 | 343 | 347 | 342.5 | 233 |
10:12 | 342.5 | 341 | 342.5 | 341 | 57 |
10:11 | 340.5 | 340.5 | 341 | 340.5 | 13 |
10:10 | 341 | 341.5 | 341.5 | 340.5 | 13 |
10:09 | 341.5 | 340.5 | 341.5 | 340.5 | 37 |
10:08 | 341 | 341.5 | 342 | 341 | 22 |
10:07 | 342 | 341 | 342 | 341 | 44 |
10:06 | 341 | 340.5 | 341 | 340 | 41 |
10:05 | 340.5 | 338.5 | 340.5 | 338.5 | 16 |
10:04 | 338 | 338.5 | 338.5 | 337.5 | 32 |
10:03 | 338.5 | 338 | 339.5 | 338 | 19 |
10:02 | 338 | 339.5 | 340 | 338 | 24 |
10:01 | 340 | 341 | 341 | 339 | 51 |
10:00 | 340.5 | 340.5 | 341 | 339 | 44 |
09:59 | 340 | 338 | 340 | 338 | 33 |
09:58 | 337.5 | 337.5 | 337.5 | 337 | 19 |
09:57 | 336.5 | 338 | 338 | 335.5 | 70 |
09:56 | 338 | 341.5 | 341.5 | 337 | 81 |
09:55 | 341.5 | 341.5 | 341.5 | 341 | 27 |
09:54 | 341.5 | 342 | 342.5 | 341 | 46 |
09:53 | 342 | 342.5 | 342.5 | 341 | 101 |
09:52 | 342.5 | 342 | 343.5 | 342 | 134 |
09:51 | 342.5 | 338 | 342.5 | 337.5 | 424 |
09:50 | 337.5 | 337.5 | 337.5 | 337 | 56 |
09:49 | 337.5 | 335.5 | 338 | 335.5 | 71 |
09:48 | 335.5 | 335 | 335.5 | 334.5 | 18 |
09:47 | 336 | 335 | 336 | 333 | 49 |
09:46 | 335 | 334.5 | 335 | 333 | 74 |
09:45 | 335 | 334 | 335 | 334 | 8 |
09:44 | 334 | 335 | 335.5 | 334 | 43 |
09:43 | 335.5 | 337 | 337 | 335.5 | 37 |
09:42 | 337 | 335.5 | 338 | 335.5 | 96 |
09:41 | 335.5 | 335.5 | 336 | 335.5 | 11 |
09:40 | 335.5 | 335 | 335.5 | 335 | 22 |
09:39 | 335.5 | 333.5 | 335.5 | 333.5 | 15 |
09:38 | 334 | 333 | 334 | 333 | 21 |
09:37 | 333 | 334 | 334 | 333 | 19 |
09:36 | 334.5 | 335.5 | 335.5 | 333.5 | 44 |
09:35 | 336 | 335.5 | 336.5 | 335.5 | 75 |
09:34 | 335.5 | 334.5 | 335.5 | 334 | 49 |
09:33 | 334.5 | 332 | 334.5 | 332 | 56 |
09:32 | 331 | 332.5 | 333 | 331 | 35 |
09:31 | 333 | 332.5 | 333.5 | 332.5 | 39 |
09:30 | 332.5 | 333.5 | 333.5 | 331 | 96 |
09:29 | 333.5 | 335 | 335 | 333 | 56 |
09:28 | 335 | 335.5 | 336 | 334.5 | 32 |
09:27 | 335 | 335.5 | 335.5 | 333.5 | 138 |
09:26 | 336 | 335.5 | 336 | 335.5 | 44 |
09:25 | 335.5 | 337.5 | 338 | 335.5 | 143 |
09:24 | 337 | 335 | 339 | 334.5 | 235 |
09:23 | 335 | 334 | 336 | 334 | 135 |
09:22 | 334 | 333.5 | 334.5 | 333.5 | 71 |
09:21 | 333 | 333 | 334 | 332 | 98 |
09:20 | 333.5 | 331.5 | 335 | 331.5 | 157 |
09:19 | 332 | 329.5 | 333 | 329 | 100 |
09:18 | 329 | 332 | 332.5 | 328 | 171 |
09:17 | 331.5 | 331 | 332 | 329.5 | 148 |
09:16 | 331 | 336 | 336 | 331 | 242 |
09:15 | 336 | 331.5 | 337 | 331 | 381 |
09:14 | 331.5 | 332 | 333 | 331 | 333 |
09:13 | 331.5 | 325 | 332 | 325 | 377 |
09:12 | 324.5 | 321.5 | 325.5 | 320.5 | 245 |
09:11 | 321.5 | 319.5 | 322 | 319 | 70 |
09:10 | 319.5 | 321 | 321 | 319.5 | 60 |
09:09 | 320.5 | 321 | 322.5 | 319.5 | 98 |
09:08 | 321 | 320 | 321.5 | 320 | 73 |
09:07 | 320 | 321.5 | 323.5 | 320 | 211 |
09:06 | 321 | 319 | 321 | 318 | 173 |
09:05 | 319 | 316.5 | 319 | 316.5 | 94 |
09:04 | 316 | 317 | 320.5 | 316 | 210 |
09:03 | 316 | 318 | 318 | 311 | 499 |
09:02 | 318 | 318 | 318 | 318 | 0 |
09:01 | 318 | 318 | 318 | 318 | 0 |
上市
指數 |
20222.44 |
昨收 |
20396.60 |
漲跌 |
-174.16 |
高點 |
20360.67 |
漲跌幅 |
-0.85 |
低點 |
20222.44 |
成交金額 |
3895.22億 |
成交張數 |
8351400(張) |
5日均價 |
20200.36 |
5日均量 |
8606469(張) |
10日均價 |
20005.39 |
10日均量 |
9146680(張) |
30日均價 |
20193.61 |
30日均量 |
8929353(張) |
上櫃
指數 |
250.20 |
昨收 |
248.53 |
漲跌 |
1.67 |
高點 |
250.21 |
漲跌幅 |
0.67 |
低點 |
247.86 |
成交金額 |
885.41億 |
成交張數 |
1948577(張) |
5日均價 |
246.04 |
5日均量 |
1891657(張) |
10日均價 |
244.96 |
10日均量 |
1986406(張) |
30日均價 |
249.94 |
30日均量 |
2089785(張) |