成交 |
423.00 |
昨收 |
433.00 |
漲跌 |
-10.00 |
開盤 |
431.50 |
漲跌幅 |
-2.31% |
最高 |
438.00 |
買進 |
423.00 |
最低 |
419.00 |
賣出 |
423.50 |
單量 |
21 |
漲停價 |
476.00 |
總量 |
17650 |
跌停價 |
390.00 |
昨量 |
22501 |
59.02% 內盤(10174)(7064)外盤 40.98%
委買價 |
委買量 |
委賣價 |
委賣量 |
423.00 |
80 |
423.50 |
3 |
422.50 |
4 |
424.00 |
10 |
422.00 |
27 |
424.50 |
5 |
421.50 |
10 |
425.00 |
14 |
421.00 |
25 |
425.50 |
13 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 423 | 423 | 423 | 423 | 789 |
13:29 | 421.5 | 421.5 | 421.5 | 421.5 | 0 |
13:28 | 421.5 | 421.5 | 421.5 | 421.5 | 0 |
13:27 | 421.5 | 421.5 | 421.5 | 421.5 | 0 |
13:26 | 421.5 | 421.5 | 421.5 | 421.5 | 0 |
13:25 | 421.5 | 421.5 | 422 | 419.5 | 99 |
13:24 | 419.5 | 419 | 421.5 | 419 | 151 |
13:23 | 419.5 | 421 | 421 | 419.5 | 110 |
13:22 | 421 | 421 | 421 | 420.5 | 23 |
13:21 | 420.5 | 420 | 421 | 420 | 31 |
13:20 | 420 | 422 | 422 | 420 | 73 |
13:19 | 422 | 422.5 | 422.5 | 421.5 | 30 |
13:18 | 422.5 | 421 | 423 | 421 | 45 |
13:17 | 421 | 421 | 421.5 | 420.5 | 42 |
13:16 | 420.5 | 421 | 421 | 420 | 42 |
13:15 | 421 | 420.5 | 421 | 420.5 | 21 |
13:14 | 420 | 421 | 421 | 420 | 24 |
13:13 | 420.5 | 419 | 420.5 | 419 | 59 |
13:12 | 419.5 | 421 | 421 | 419.5 | 145 |
13:11 | 421 | 421 | 421.5 | 421 | 46 |
13:10 | 420.5 | 421 | 421 | 420.5 | 47 |
13:09 | 421.5 | 421 | 421.5 | 421 | 12 |
13:08 | 421 | 421.5 | 421.5 | 421 | 25 |
13:07 | 421.5 | 421.5 | 422 | 421.5 | 39 |
13:06 | 421.5 | 422.5 | 422.5 | 421.5 | 60 |
13:05 | 422.5 | 423 | 423.5 | 422.5 | 22 |
13:04 | 423 | 423 | 423.5 | 423 | 7 |
13:03 | 423 | 423.5 | 423.5 | 423 | 22 |
13:02 | 423.5 | 424 | 424 | 423.5 | 12 |
13:01 | 424 | 425 | 425 | 423.5 | 42 |
13:00 | 425 | 425 | 425 | 425 | 12 |
12:59 | 425 | 425 | 425.5 | 425 | 14 |
12:58 | 425 | 425 | 425.5 | 425 | 18 |
12:57 | 425 | 425 | 425 | 425 | 10 |
12:56 | 425 | 425.5 | 425.5 | 425 | 9 |
12:55 | 426 | 425.5 | 426 | 425.5 | 6 |
12:54 | 425.5 | 426.5 | 426.5 | 425.5 | 24 |
12:53 | 426 | 426.5 | 426.5 | 426 | 17 |
12:52 | 426 | 425 | 426.5 | 425 | 47 |
12:51 | 424.5 | 425 | 425 | 424.5 | 14 |
12:50 | 425 | 425.5 | 425.5 | 425 | 28 |
12:49 | 425.5 | 425 | 425.5 | 425 | 25 |
12:48 | 425 | 424.5 | 425 | 424.5 | 18 |
12:47 | 424.5 | 422 | 425 | 422 | 73 |
12:46 | 422 | 422.5 | 422.5 | 422 | 44 |
12:45 | 422.5 | 423 | 423 | 422.5 | 10 |
12:44 | 422.5 | 422 | 422.5 | 422 | 13 |
12:43 | 422 | 422 | 422 | 422 | 2 |
12:42 | 422.5 | 422.5 | 422.5 | 422.5 | 11 |
12:41 | 422.5 | 423 | 423 | 422.5 | 25 |
12:40 | 423 | 423 | 423 | 422.5 | 11 |
12:39 | 422 | 422 | 423 | 422 | 25 |
12:38 | 421.5 | 421.5 | 421.5 | 421 | 5 |
12:37 | 422 | 423 | 423.5 | 422 | 33 |
12:36 | 423 | 423 | 423.5 | 423 | 20 |
12:35 | 423 | 422 | 423 | 422 | 11 |
12:34 | 422 | 421.5 | 422 | 421.5 | 16 |
12:33 | 421.5 | 419 | 421.5 | 419 | 53 |
12:32 | 419 | 419.5 | 419.5 | 419 | 39 |
12:31 | 419.5 | 420 | 420 | 419.5 | 27 |
12:30 | 420 | 420.5 | 420.5 | 420 | 12 |
12:29 | 420.5 | 419.5 | 420.5 | 419.5 | 35 |
12:28 | 419.5 | 419.5 | 420 | 419 | 55 |
12:27 | 419.5 | 420 | 420.5 | 419 | 54 |
12:26 | 420 | 421 | 421.5 | 419 | 264 |
12:25 | 421.5 | 421.5 | 422 | 421.5 | 14 |
12:24 | 421.5 | 422.5 | 422.5 | 421.5 | 18 |
12:23 | 422.5 | 422.5 | 422.5 | 422.5 | 4 |
12:22 | 422 | 423 | 423.5 | 422 | 27 |
12:21 | 423 | 423 | 423.5 | 423 | 19 |
12:20 | 423 | 422.5 | 423.5 | 422.5 | 13 |
12:19 | 422 | 422 | 422.5 | 422 | 19 |
12:18 | 421.5 | 421 | 422.5 | 421 | 80 |
12:17 | 421 | 422.5 | 422.5 | 421 | 77 |
12:16 | 422.5 | 422.5 | 423 | 422.5 | 43 |
12:15 | 423 | 423.5 | 424 | 422 | 53 |
12:14 | 423 | 423 | 424.5 | 423 | 36 |
12:13 | 423 | 422.5 | 423.5 | 422 | 80 |
12:12 | 422.5 | 421.5 | 422.5 | 421.5 | 108 |
12:11 | 421.5 | 425.5 | 425.5 | 421.5 | 372 |
12:10 | 425.5 | 426 | 426 | 425.5 | 13 |
12:09 | 426 | 427 | 427 | 426 | 29 |
12:08 | 427 | 426.5 | 427 | 426.5 | 8 |
12:07 | 427 | 426.5 | 427 | 426.5 | 15 |
12:06 | 426.5 | 427 | 427 | 426.5 | 6 |
12:05 | 426.5 | 427 | 427 | 426.5 | 4 |
12:04 | 426.5 | 427 | 427 | 426.5 | 5 |
12:03 | 427 | 426.5 | 427 | 426.5 | 6 |
12:02 | 426.5 | 426.5 | 427 | 426.5 | 105 |
12:01 | 426 | 426 | 426 | 426 | 0 |
12:00 | 426 | 426 | 426 | 426 | 0 |
11:59 | 426 | 426 | 426 | 426 | 0 |
11:58 | 426 | 426 | 426 | 426 | 0 |
11:57 | 426 | 426.5 | 426.5 | 426 | 65 |
11:56 | 427.5 | 428 | 428 | 427.5 | 38 |
11:55 | 427 | 427 | 427 | 427 | 0 |
11:54 | 427 | 427 | 427 | 427 | 0 |
11:53 | 427 | 426.5 | 427 | 426.5 | 27 |
11:52 | 427 | 427 | 427 | 427 | 54 |
11:51 | 427.5 | 427.5 | 428 | 427.5 | 13 |
11:50 | 427.5 | 427.5 | 427.5 | 427.5 | 11 |
11:49 | 427.5 | 427.5 | 427.5 | 427.5 | 15 |
11:48 | 427.5 | 428 | 428 | 427.5 | 18 |
11:47 | 428 | 427.5 | 428 | 427.5 | 31 |
11:46 | 427.5 | 428.5 | 428.5 | 427.5 | 43 |
11:45 | 429 | 428.5 | 429 | 428.5 | 21 |
11:44 | 428.5 | 429 | 429.5 | 428.5 | 31 |
11:43 | 429.5 | 429.5 | 429.5 | 429.5 | 1 |
11:42 | 429.5 | 429.5 | 429.5 | 429 | 14 |
11:41 | 430 | 430 | 430 | 430 | 0 |
11:40 | 430 | 430 | 430 | 430 | 2 |
11:39 | 429.5 | 430 | 430 | 429.5 | 15 |
11:38 | 429.5 | 429 | 430 | 429 | 8 |
11:37 | 429 | 429 | 429 | 429 | 4 |
11:36 | 429.5 | 429.5 | 430 | 429.5 | 6 |
11:35 | 429.5 | 429 | 430 | 429 | 5 |
11:34 | 429 | 430 | 430 | 429 | 6 |
11:33 | 430 | 430.5 | 430.5 | 430 | 13 |
11:32 | 430 | 429.5 | 430.5 | 429.5 | 16 |
11:31 | 429 | 428.5 | 429 | 428.5 | 13 |
11:30 | 428.5 | 429.5 | 430 | 428.5 | 27 |
11:29 | 429.5 | 430 | 430.5 | 429.5 | 5 |
11:28 | 430.5 | 431 | 431.5 | 430.5 | 21 |
11:27 | 431 | 429.5 | 431 | 429.5 | 26 |
11:26 | 429 | 428.5 | 429 | 428.5 | 3 |
11:25 | 428.5 | 428 | 428.5 | 428 | 9 |
11:24 | 428 | 428.5 | 428.5 | 428 | 2 |
11:23 | 428.5 | 428.5 | 428.5 | 428.5 | 5 |
11:22 | 428.5 | 429 | 429 | 428.5 | 22 |
11:21 | 429 | 430 | 430 | 429 | 10 |
11:20 | 430 | 429 | 430 | 429 | 10 |
11:19 | 429 | 430 | 430 | 429 | 12 |
11:18 | 429.5 | 429.5 | 429.5 | 429.5 | 5 |
11:17 | 429.5 | 429.5 | 429.5 | 429.5 | 1 |
11:16 | 429.5 | 429 | 429.5 | 429 | 4 |
11:15 | 429 | 429 | 429.5 | 428.5 | 10 |
11:14 | 429 | 430 | 430.5 | 429 | 70 |
11:13 | 430 | 430 | 430 | 430 | 19 |
11:12 | 429.5 | 429 | 429.5 | 429 | 14 |
11:11 | 429 | 428 | 429 | 428 | 19 |
11:10 | 428 | 428 | 428.5 | 428 | 14 |
11:09 | 427.5 | 427 | 427.5 | 426.5 | 27 |
11:08 | 427 | 428.5 | 428.5 | 427 | 39 |
11:07 | 428.5 | 427.5 | 428.5 | 427.5 | 21 |
11:06 | 427.5 | 426 | 428 | 426 | 63 |
11:05 | 426 | 426 | 426.5 | 425 | 318 |
11:04 | 427 | 427 | 427 | 427 | 210 |
11:03 | 428.5 | 428.5 | 428.5 | 428.5 | 0 |
11:02 | 428.5 | 428.5 | 428.5 | 428.5 | 167 |
11:01 | 430.5 | 430.5 | 430.5 | 430.5 | 0 |
11:00 | 430.5 | 430.5 | 430.5 | 430.5 | 0 |
10:59 | 430.5 | 430 | 430.5 | 430 | 22 |
10:58 | 430 | 430 | 430 | 430 | 0 |
10:57 | 430 | 430 | 430.5 | 430 | 71 |
10:56 | 431 | 431 | 431 | 431 | 0 |
10:55 | 431 | 431 | 431 | 431 | 74 |
10:54 | 429 | 432.5 | 432.5 | 429 | 213 |
10:53 | 432 | 432 | 432 | 432 | 34 |
10:52 | 432 | 432 | 432 | 432 | 0 |
10:51 | 432 | 432.5 | 432.5 | 432 | 24 |
10:50 | 432.5 | 433 | 433 | 432.5 | 3 |
10:49 | 432.5 | 432 | 433 | 432 | 12 |
10:48 | 432 | 431.5 | 432 | 431.5 | 42 |
10:47 | 431.5 | 433.5 | 433.5 | 431.5 | 73 |
10:46 | 433.5 | 434 | 434 | 433 | 15 |
10:45 | 433.5 | 433 | 433.5 | 433 | 3 |
10:44 | 433 | 433 | 433 | 433 | 11 |
10:43 | 433 | 434 | 434 | 432.5 | 43 |
10:42 | 434 | 434 | 434.5 | 434 | 9 |
10:41 | 434.5 | 434 | 434.5 | 434 | 18 |
10:40 | 433.5 | 431.5 | 433.5 | 431.5 | 39 |
10:39 | 433 | 434.5 | 435 | 432 | 141 |
10:38 | 435 | 438 | 438 | 434.5 | 161 |
10:37 | 438 | 437 | 438 | 437 | 276 |
10:36 | 436.5 | 435.5 | 436.5 | 435.5 | 57 |
10:35 | 435.5 | 435.5 | 436 | 435 | 52 |
10:34 | 435.5 | 435.5 | 436 | 435.5 | 18 |
10:33 | 435.5 | 434.5 | 435.5 | 434.5 | 15 |
10:32 | 434.5 | 435 | 435 | 434.5 | 24 |
10:31 | 435 | 435 | 435.5 | 434.5 | 16 |
10:30 | 435.5 | 436 | 436.5 | 435 | 123 |
10:29 | 436 | 436.5 | 437 | 435 | 254 |
10:28 | 436.5 | 435.5 | 436.5 | 435 | 216 |
10:27 | 435.5 | 434.5 | 436 | 434 | 204 |
10:26 | 434.5 | 434.5 | 435 | 434.5 | 22 |
10:25 | 434.5 | 434.5 | 435 | 434.5 | 13 |
10:24 | 434.5 | 434.5 | 435 | 434 | 56 |
10:23 | 434.5 | 433 | 434.5 | 433 | 45 |
10:22 | 433 | 432.5 | 433 | 432.5 | 24 |
10:21 | 432.5 | 433.5 | 433.5 | 432.5 | 17 |
10:20 | 433 | 434 | 434 | 433 | 35 |
10:19 | 434.5 | 434 | 434.5 | 433.5 | 30 |
10:18 | 434 | 432 | 434 | 432 | 38 |
10:17 | 431.5 | 432 | 432.5 | 431.5 | 18 |
10:16 | 432 | 433 | 433 | 432 | 13 |
10:15 | 432 | 433.5 | 433.5 | 431.5 | 85 |
10:14 | 433.5 | 433 | 433.5 | 433 | 8 |
10:13 | 433 | 434 | 434.5 | 433 | 22 |
10:12 | 434 | 435.5 | 435.5 | 433.5 | 45 |
10:11 | 435 | 434 | 435.5 | 434 | 60 |
10:10 | 433.5 | 433 | 434 | 433 | 16 |
10:09 | 433 | 433 | 433.5 | 433 | 23 |
10:08 | 433 | 432.5 | 433 | 432.5 | 11 |
10:07 | 433 | 433 | 433 | 432 | 26 |
10:06 | 433 | 433 | 433.5 | 432.5 | 21 |
10:05 | 433 | 433.5 | 433.5 | 431.5 | 68 |
10:04 | 434 | 435.5 | 436 | 433.5 | 58 |
10:03 | 435 | 436 | 436.5 | 435 | 225 |
10:02 | 435.5 | 434 | 435.5 | 434 | 151 |
10:01 | 434 | 434 | 434.5 | 433.5 | 41 |
10:00 | 434 | 433.5 | 435 | 433.5 | 152 |
09:59 | 433.5 | 432 | 433.5 | 432 | 35 |
09:58 | 432 | 431.5 | 432.5 | 431.5 | 18 |
09:57 | 431.5 | 432 | 432 | 431.5 | 12 |
09:56 | 432 | 432.5 | 432.5 | 432 | 18 |
09:55 | 432.5 | 431.5 | 432.5 | 431.5 | 10 |
09:54 | 431.5 | 433.5 | 433.5 | 431.5 | 77 |
09:53 | 433.5 | 431.5 | 433.5 | 431.5 | 85 |
09:52 | 431.5 | 430.5 | 431.5 | 430.5 | 18 |
09:51 | 430.5 | 430.5 | 430.5 | 430.5 | 8 |
09:50 | 430.5 | 430 | 430.5 | 430 | 15 |
09:49 | 430 | 432 | 432 | 430 | 55 |
09:48 | 432 | 432 | 432 | 432 | 6 |
09:47 | 432 | 431 | 432.5 | 431 | 24 |
09:46 | 431 | 430.5 | 431 | 430.5 | 14 |
09:45 | 430.5 | 430 | 431 | 430 | 6 |
09:44 | 431.5 | 432 | 432.5 | 430.5 | 88 |
09:43 | 432 | 430.5 | 432 | 430.5 | 29 |
09:42 | 430.5 | 428.5 | 430.5 | 428.5 | 38 |
09:41 | 429 | 429 | 429.5 | 429 | 9 |
09:40 | 429.5 | 430.5 | 430.5 | 429.5 | 21 |
09:39 | 430.5 | 429 | 430.5 | 429 | 29 |
09:38 | 429.5 | 430 | 430 | 429 | 17 |
09:37 | 430.5 | 431 | 431.5 | 430.5 | 47 |
09:36 | 431.5 | 431.5 | 432 | 431.5 | 27 |
09:35 | 431.5 | 430.5 | 431.5 | 430 | 45 |
09:34 | 430.5 | 428.5 | 430.5 | 428.5 | 69 |
09:33 | 428.5 | 429.5 | 429.5 | 428 | 39 |
09:32 | 429 | 426 | 429 | 426 | 98 |
09:31 | 426 | 428.5 | 430 | 426 | 166 |
09:30 | 428.5 | 430.5 | 431 | 428.5 | 101 |
09:29 | 431 | 434.5 | 434.5 | 430.5 | 169 |
09:28 | 434.5 | 434.5 | 435.5 | 434 | 80 |
09:27 | 435 | 435.5 | 436 | 434 | 238 |
09:26 | 435 | 433.5 | 435.5 | 433 | 161 |
09:25 | 433 | 433.5 | 435 | 433 | 111 |
09:24 | 433.5 | 434.5 | 436 | 433 | 385 |
09:23 | 434.5 | 433 | 434.5 | 433 | 123 |
09:22 | 433 | 432 | 433.5 | 432 | 92 |
09:21 | 432 | 431.5 | 432 | 431 | 52 |
09:20 | 432 | 430.5 | 432 | 428 | 173 |
09:19 | 430.5 | 430 | 432 | 429.5 | 108 |
09:18 | 430 | 431.5 | 431.5 | 430 | 52 |
09:17 | 431.5 | 435 | 435 | 431 | 256 |
09:16 | 435 | 431 | 435 | 431 | 209 |
09:15 | 431 | 432 | 432.5 | 430.5 | 121 |
09:14 | 432 | 430.5 | 432 | 430 | 56 |
09:13 | 430 | 430.5 | 431 | 429.5 | 114 |
09:12 | 431 | 431 | 431.5 | 429.5 | 184 |
09:11 | 431 | 426.5 | 431 | 426.5 | 163 |
09:10 | 427 | 426.5 | 429 | 426 | 193 |
09:09 | 425.5 | 426.5 | 427 | 423.5 | 425 |
09:08 | 426.5 | 428 | 428 | 426 | 205 |
09:07 | 428 | 432 | 432 | 426 | 336 |
09:06 | 431.5 | 430.5 | 432.5 | 429.5 | 262 |
09:05 | 430.5 | 434 | 434.5 | 430 | 271 |
09:04 | 433.5 | 432.5 | 436 | 432.5 | 825 |
09:03 | 433 | 433 | 433.5 | 431.5 | 334 |
09:02 | 433 | 426 | 433 | 426 | 363 |
09:01 | 426 | 431.5 | 433 | 425 | 904 |
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) |