成交 |
389.50 |
昨收 |
392.00 |
漲跌 |
-2.50 |
開盤 |
391.50 |
漲跌幅 |
-0.64% |
最高 |
401.00 |
買進 |
389.50 |
最低 |
389.00 |
賣出 |
391.00 |
單量 |
1 |
漲停價 |
431.00 |
總量 |
2598 |
跌停價 |
353.00 |
昨量 |
1475 |
43.35% 內盤(1125)(1470)外盤 56.65%
委買價 |
委買量 |
委賣價 |
委賣量 |
389.50 |
35 |
391.00 |
24 |
389.00 |
33 |
392.50 |
10 |
388.50 |
11 |
393.50 |
3 |
388.00 |
32 |
394.00 |
6 |
387.50 |
15 |
394.50 |
6 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 389.5 | 389.5 | 389.5 | 389.5 | 119 |
13:29 | 390 | 390 | 390 | 390 | 0 |
13:28 | 390 | 390 | 390 | 390 | 0 |
13:27 | 390 | 390 | 390 | 390 | 0 |
13:26 | 390 | 390 | 390 | 390 | 0 |
13:25 | 390 | 391.5 | 392 | 390 | 19 |
13:24 | 390 | 391.5 | 391.5 | 390 | 9 |
13:23 | 391.5 | 391.5 | 391.5 | 391.5 | 0 |
13:22 | 391.5 | 391 | 391.5 | 391 | 11 |
13:21 | 390.5 | 390.5 | 390.5 | 390.5 | 3 |
13:20 | 390.5 | 390.5 | 390.5 | 390.5 | 3 |
13:19 | 391 | 390 | 391 | 390 | 29 |
13:18 | 391 | 391 | 391 | 390 | 16 |
13:17 | 390.5 | 391 | 391.5 | 390.5 | 6 |
13:16 | 390.5 | 390 | 390.5 | 390 | 25 |
13:15 | 390 | 390 | 390 | 390 | 3 |
13:14 | 390 | 390 | 390 | 389.5 | 8 |
13:13 | 390 | 389.5 | 390 | 389.5 | 3 |
13:12 | 389.5 | 389 | 389.5 | 389 | 10 |
13:11 | 389.5 | 389.5 | 389.5 | 389.5 | 0 |
13:10 | 389.5 | 389.5 | 390 | 389.5 | 4 |
13:09 | 389.5 | 389.5 | 389.5 | 389.5 | 4 |
13:08 | 389.5 | 389.5 | 389.5 | 389.5 | 4 |
13:07 | 390 | 390 | 390 | 390 | 2 |
13:06 | 390 | 390 | 390 | 390 | 1 |
13:05 | 390 | 390 | 390 | 390 | 3 |
13:04 | 390 | 390 | 390 | 390 | 4 |
13:03 | 390.5 | 390.5 | 390.5 | 390.5 | 13 |
13:02 | 390.5 | 390.5 | 390.5 | 390.5 | 2 |
13:01 | 390.5 | 391 | 391 | 390.5 | 5 |
13:00 | 391 | 391 | 391 | 391 | 0 |
12:59 | 391 | 390 | 391 | 390 | 2 |
12:58 | 390.5 | 390.5 | 390.5 | 390.5 | 4 |
12:57 | 390 | 389.5 | 390 | 389.5 | 15 |
12:56 | 389 | 389.5 | 389.5 | 389 | 17 |
12:55 | 389 | 389.5 | 389.5 | 389 | 3 |
12:54 | 389 | 389 | 389 | 389 | 2 |
12:53 | 389 | 389 | 389 | 389 | 0 |
12:52 | 389 | 389.5 | 389.5 | 389 | 6 |
12:51 | 389.5 | 389 | 389.5 | 389 | 7 |
12:50 | 389.5 | 389.5 | 389.5 | 389.5 | 5 |
12:49 | 390 | 389.5 | 390 | 389.5 | 4 |
12:48 | 389.5 | 389.5 | 389.5 | 389.5 | 4 |
12:47 | 390 | 390.5 | 390.5 | 390 | 4 |
12:46 | 390 | 391 | 391 | 390 | 49 |
12:45 | 391 | 391 | 391 | 391 | 1 |
12:44 | 391 | 391 | 391 | 391 | 23 |
12:43 | 391.5 | 391.5 | 391.5 | 391.5 | 0 |
12:42 | 391.5 | 391.5 | 391.5 | 391.5 | 10 |
12:41 | 391.5 | 391.5 | 391.5 | 391.5 | 1 |
12:40 | 392 | 392 | 392 | 392 | 11 |
12:39 | 392 | 392 | 392 | 392 | 3 |
12:38 | 392.5 | 392 | 392.5 | 392 | 3 |
12:37 | 392 | 392 | 392 | 392 | 1 |
12:36 | 392.5 | 392.5 | 392.5 | 392.5 | 4 |
12:35 | 392.5 | 392.5 | 392.5 | 392.5 | 3 |
12:34 | 392.5 | 392.5 | 392.5 | 392.5 | 0 |
12:33 | 392.5 | 392.5 | 392.5 | 392.5 | 1 |
12:32 | 392.5 | 392.5 | 392.5 | 392.5 | 0 |
12:31 | 392.5 | 392.5 | 392.5 | 392 | 5 |
12:30 | 392.5 | 392.5 | 392.5 | 392.5 | 4 |
12:29 | 392.5 | 391.5 | 392.5 | 391.5 | 32 |
12:28 | 391.5 | 392.5 | 392.5 | 391.5 | 52 |
12:27 | 392.5 | 392.5 | 393 | 392.5 | 9 |
12:26 | 392.5 | 392.5 | 392.5 | 392.5 | 2 |
12:25 | 392.5 | 392.5 | 392.5 | 392.5 | 4 |
12:24 | 393 | 393 | 393 | 392 | 37 |
12:23 | 393 | 393 | 393 | 393 | 17 |
12:22 | 393.5 | 393.5 | 393.5 | 393.5 | 7 |
12:21 | 393.5 | 393.5 | 393.5 | 393.5 | 2 |
12:20 | 393 | 393 | 393 | 393 | 1 |
12:19 | 393 | 393 | 393 | 393 | 2 |
12:18 | 393 | 393 | 393 | 393 | 5 |
12:17 | 393.5 | 394 | 394 | 393.5 | 42 |
12:16 | 394.5 | 394.5 | 395 | 394.5 | 13 |
12:15 | 394.5 | 394.5 | 394.5 | 394.5 | 4 |
12:14 | 394.5 | 394.5 | 394.5 | 394.5 | 0 |
12:13 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
12:12 | 395 | 395 | 395 | 395 | 26 |
12:11 | 395 | 395 | 395 | 395 | 1 |
12:10 | 395.5 | 395.5 | 395.5 | 395.5 | 4 |
12:09 | 395.5 | 395.5 | 395.5 | 395 | 10 |
12:08 | 395.5 | 395.5 | 395.5 | 395.5 | 10 |
12:07 | 395 | 395 | 395 | 395 | 1 |
12:06 | 396 | 395 | 396 | 395 | 17 |
12:05 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
12:04 | 395 | 394.5 | 395 | 394.5 | 4 |
12:03 | 394 | 394 | 394 | 394 | 1 |
12:02 | 395 | 395 | 395 | 395 | 3 |
12:01 | 394 | 394 | 395 | 394 | 47 |
12:00 | 394.5 | 395 | 395 | 394 | 11 |
11:59 | 394.5 | 394.5 | 394.5 | 394.5 | 2 |
11:58 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
11:57 | 395.5 | 395.5 | 395.5 | 395.5 | 2 |
11:56 | 395 | 395 | 395 | 395 | 6 |
11:55 | 395 | 395 | 395 | 395 | 7 |
11:54 | 395 | 394.5 | 395 | 394.5 | 4 |
11:53 | 394.5 | 396 | 396 | 394 | 53 |
11:52 | 396 | 396 | 396 | 396 | 1 |
11:51 | 396 | 396 | 396 | 396 | 2 |
11:50 | 396 | 396 | 396 | 396 | 1 |
11:49 | 396.5 | 396.5 | 396.5 | 396.5 | 0 |
11:48 | 396.5 | 396.5 | 396.5 | 396.5 | 6 |
11:47 | 397 | 396 | 397 | 396 | 20 |
11:46 | 396 | 396 | 396 | 396 | 2 |
11:45 | 396 | 396 | 396 | 396 | 2 |
11:44 | 396.5 | 396.5 | 396.5 | 396.5 | 9 |
11:43 | 396.5 | 397 | 397.5 | 396.5 | 4 |
11:42 | 397 | 396 | 397.5 | 396 | 22 |
11:41 | 395 | 395 | 395 | 395 | 2 |
11:40 | 395.5 | 394 | 395.5 | 394 | 29 |
11:39 | 394 | 394 | 394 | 394 | 3 |
11:38 | 394.5 | 395.5 | 395.5 | 394.5 | 34 |
11:37 | 395.5 | 395.5 | 395.5 | 395.5 | 1 |
11:36 | 395.5 | 395.5 | 395.5 | 395.5 | 3 |
11:35 | 395.5 | 395.5 | 395.5 | 395.5 | 3 |
11:34 | 396 | 396 | 396 | 396 | 0 |
11:33 | 396 | 397 | 397 | 396 | 28 |
11:32 | 397 | 398 | 398 | 397 | 24 |
11:31 | 398 | 398 | 398.5 | 398 | 10 |
11:30 | 398 | 397.5 | 398 | 397 | 19 |
11:29 | 397.5 | 397.5 | 397.5 | 397.5 | 2 |
11:28 | 396.5 | 397.5 | 397.5 | 396.5 | 4 |
11:27 | 397 | 397.5 | 397.5 | 397 | 3 |
11:26 | 397.5 | 397 | 397.5 | 396.5 | 4 |
11:25 | 397 | 397.5 | 397.5 | 397 | 5 |
11:24 | 397.5 | 397 | 397.5 | 397 | 8 |
11:23 | 397.5 | 397.5 | 397.5 | 397.5 | 2 |
11:22 | 397.5 | 397.5 | 398 | 397.5 | 5 |
11:21 | 398 | 398 | 398 | 398 | 1 |
11:20 | 398 | 397.5 | 398 | 397.5 | 5 |
11:19 | 398 | 397.5 | 398 | 397.5 | 4 |
11:18 | 398 | 397.5 | 398 | 397.5 | 6 |
11:17 | 397.5 | 398 | 398 | 397.5 | 5 |
11:16 | 398 | 398 | 398 | 398 | 2 |
11:15 | 397.5 | 398.5 | 398.5 | 397.5 | 2 |
11:14 | 398.5 | 398.5 | 398.5 | 398.5 | 1 |
11:13 | 398.5 | 398.5 | 398.5 | 398 | 5 |
11:12 | 398.5 | 398.5 | 398.5 | 398.5 | 1 |
11:11 | 398.5 | 397.5 | 398.5 | 397.5 | 2 |
11:10 | 398.5 | 398.5 | 398.5 | 398 | 11 |
11:09 | 399 | 399 | 399 | 398.5 | 4 |
11:08 | 399 | 399 | 399.5 | 399 | 6 |
11:07 | 399 | 399 | 399.5 | 399 | 5 |
11:06 | 399 | 399 | 399.5 | 399 | 4 |
11:05 | 399.5 | 399 | 399.5 | 399 | 3 |
11:04 | 399 | 399 | 399.5 | 399 | 8 |
11:03 | 399.5 | 399.5 | 399.5 | 399 | 7 |
11:02 | 399.5 | 399.5 | 399.5 | 399 | 3 |
11:01 | 399 | 399.5 | 399.5 | 399 | 7 |
11:00 | 399 | 399.5 | 399.5 | 399 | 4 |
10:59 | 399.5 | 399.5 | 399.5 | 399.5 | 4 |
10:58 | 399.5 | 399.5 | 400 | 399 | 4 |
10:57 | 400 | 399.5 | 400 | 399.5 | 3 |
10:56 | 400 | 399.5 | 400 | 399.5 | 10 |
10:55 | 400 | 400 | 400 | 400 | 3 |
10:54 | 399.5 | 400 | 400 | 399.5 | 2 |
10:53 | 399.5 | 400 | 400 | 399.5 | 4 |
10:52 | 400 | 399.5 | 400.5 | 399.5 | 18 |
10:51 | 400 | 400 | 400.5 | 400 | 24 |
10:50 | 400 | 400 | 400.5 | 400 | 4 |
10:49 | 400 | 400.5 | 400.5 | 400 | 7 |
10:48 | 400.5 | 400.5 | 400.5 | 400.5 | 17 |
10:47 | 400.5 | 400.5 | 401 | 400 | 46 |
10:46 | 400.5 | 399.5 | 400.5 | 399.5 | 153 |
10:45 | 399.5 | 398 | 400 | 398 | 111 |
10:44 | 398 | 398 | 398 | 398 | 10 |
10:43 | 397.5 | 397.5 | 397.5 | 397.5 | 1 |
10:42 | 398 | 397 | 398 | 397 | 109 |
10:41 | 397 | 396 | 397 | 395.5 | 41 |
10:40 | 396 | 395 | 396 | 395 | 34 |
10:39 | 395 | 395 | 395 | 395 | 2 |
10:38 | 396 | 395.5 | 396 | 395.5 | 9 |
10:37 | 395.5 | 395.5 | 395.5 | 395.5 | 1 |
10:36 | 394.5 | 395.5 | 395.5 | 394.5 | 9 |
10:35 | 395 | 395 | 395 | 395 | 0 |
10:34 | 395 | 394.5 | 395 | 394 | 20 |
10:33 | 394 | 394 | 394 | 394 | 3 |
10:32 | 394 | 394 | 394 | 394 | 9 |
10:31 | 394 | 394.5 | 394.5 | 394 | 4 |
10:30 | 394 | 394 | 394 | 394 | 2 |
10:29 | 393.5 | 394 | 394 | 393 | 30 |
10:28 | 393.5 | 393.5 | 393.5 | 393.5 | 11 |
10:27 | 394 | 393.5 | 394 | 393.5 | 12 |
10:26 | 393.5 | 394 | 394 | 393.5 | 33 |
10:25 | 395 | 393.5 | 395 | 393.5 | 17 |
10:24 | 393.5 | 393 | 393.5 | 393 | 2 |
10:23 | 393.5 | 393.5 | 393.5 | 393.5 | 2 |
10:22 | 393 | 393 | 393 | 393 | 4 |
10:21 | 393 | 393 | 393 | 393 | 1 |
10:20 | 393.5 | 393.5 | 393.5 | 393.5 | 0 |
10:19 | 393.5 | 393 | 393.5 | 393 | 10 |
10:18 | 393 | 393 | 393 | 393 | 0 |
10:17 | 393 | 393 | 393 | 393 | 2 |
10:16 | 393 | 393 | 393 | 393 | 0 |
10:15 | 393 | 393 | 393 | 393 | 1 |
10:14 | 393.5 | 393.5 | 393.5 | 393.5 | 0 |
10:13 | 393.5 | 393 | 393.5 | 393 | 3 |
10:12 | 393.5 | 393 | 393.5 | 393 | 2 |
10:11 | 393 | 394 | 394.5 | 393 | 21 |
10:10 | 394.5 | 394.5 | 394.5 | 394.5 | 0 |
10:09 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
10:08 | 394.5 | 394 | 394.5 | 394 | 4 |
10:07 | 394.5 | 394.5 | 394.5 | 394.5 | 10 |
10:06 | 394.5 | 394.5 | 394.5 | 394.5 | 3 |
10:05 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
10:04 | 394.5 | 394.5 | 394.5 | 394.5 | 2 |
10:03 | 394.5 | 394.5 | 394.5 | 394.5 | 0 |
10:02 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
10:01 | 395 | 395 | 395 | 395 | 1 |
10:00 | 394.5 | 395 | 395 | 394.5 | 2 |
09:59 | 395 | 395 | 395 | 395 | 1 |
09:58 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
09:57 | 395 | 395 | 395 | 395 | 0 |
09:56 | 395 | 394.5 | 395 | 394.5 | 10 |
09:55 | 395 | 395 | 395 | 395 | 13 |
09:54 | 395 | 395 | 395 | 395 | 0 |
09:53 | 395 | 395 | 395 | 395 | 1 |
09:52 | 395.5 | 395.5 | 395.5 | 395.5 | 1 |
09:51 | 395 | 395 | 395 | 395 | 12 |
09:50 | 394.5 | 394.5 | 394.5 | 394.5 | 5 |
09:49 | 394.5 | 394.5 | 394.5 | 394.5 | 0 |
09:48 | 394.5 | 394.5 | 394.5 | 394.5 | 0 |
09:47 | 394.5 | 394.5 | 394.5 | 394.5 | 4 |
09:46 | 394.5 | 394.5 | 394.5 | 394.5 | 2 |
09:45 | 394 | 394 | 394 | 394 | 1 |
09:44 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
09:43 | 394.5 | 394.5 | 394.5 | 394.5 | 0 |
09:42 | 394.5 | 394.5 | 394.5 | 394 | 7 |
09:41 | 394.5 | 394 | 394.5 | 394 | 8 |
09:40 | 394 | 395 | 395 | 394 | 3 |
09:39 | 395 | 395 | 395 | 395 | 0 |
09:38 | 395 | 395 | 395 | 395 | 1 |
09:37 | 395 | 394.5 | 395 | 394 | 22 |
09:36 | 395 | 395 | 395 | 395 | 0 |
09:35 | 395 | 395 | 395 | 395 | 4 |
09:34 | 395.5 | 396.5 | 396.5 | 395.5 | 12 |
09:33 | 396.5 | 396.5 | 396.5 | 396.5 | 8 |
09:32 | 396.5 | 396 | 397 | 396 | 45 |
09:31 | 396 | 395 | 396 | 395 | 34 |
09:30 | 394.5 | 395 | 395 | 394.5 | 4 |
09:29 | 394.5 | 394.5 | 394.5 | 394.5 | 0 |
09:28 | 394.5 | 394.5 | 394.5 | 394.5 | 1 |
09:27 | 395 | 395 | 395 | 395 | 3 |
09:26 | 395 | 395 | 395 | 395 | 1 |
09:25 | 395 | 395 | 395 | 395 | 3 |
09:24 | 395 | 395 | 395 | 394.5 | 5 |
09:23 | 395 | 394.5 | 395 | 394.5 | 4 |
09:22 | 395 | 395 | 395 | 395 | 0 |
09:21 | 395 | 395.5 | 396 | 394 | 15 |
09:20 | 396 | 396.5 | 397 | 396 | 39 |
09:19 | 397 | 395 | 397 | 395 | 76 |
09:18 | 395 | 394.5 | 395 | 394.5 | 13 |
09:17 | 394.5 | 394 | 394.5 | 394 | 29 |
09:16 | 394 | 393.5 | 394 | 393.5 | 2 |
09:15 | 393.5 | 394 | 394 | 393.5 | 3 |
09:14 | 394 | 394 | 394 | 394 | 0 |
09:13 | 394 | 394 | 394 | 394 | 2 |
09:12 | 394 | 393.5 | 394 | 393.5 | 4 |
09:11 | 393 | 393 | 393 | 393 | 6 |
09:10 | 392.5 | 392.5 | 392.5 | 392.5 | 2 |
09:09 | 392.5 | 392.5 | 392.5 | 392.5 | 0 |
09:08 | 392.5 | 392 | 392.5 | 392 | 9 |
09:07 | 392 | 392 | 392 | 391.5 | 8 |
09:06 | 392.5 | 392.5 | 392.5 | 392.5 | 6 |
09:05 | 392.5 | 392.5 | 393 | 392.5 | 4 |
09:04 | 393 | 393 | 393 | 393 | 1 |
09:03 | 392 | 392 | 392.5 | 392 | 20 |
09:02 | 391 | 391 | 391 | 391 | 3 |
09:01 | 389.5 | 391.5 | 391.5 | 389.5 | 6 |
上市
指數 |
19857.42 |
昨收 |
20131.74 |
漲跌 |
-274.32 |
高點 |
20003.00 |
漲跌幅 |
-1.36 |
低點 |
19848.57 |
成交金額 |
3603.52億 |
成交張數 |
7522487(張) |
5日均價 |
19794.11 |
5日均量 |
9933964(張) |
10日均價 |
20102.54 |
10日均量 |
9665312(張) |
30日均價 |
20146.72 |
30日均量 |
9019929(張) |
上櫃
指數 |
242.65 |
昨收 |
244.93 |
漲跌 |
-2.28 |
高點 |
244.49 |
漲跌幅 |
-0.93 |
低點 |
242.57 |
成交金額 |
892.63億 |
成交張數 |
1803765(張) |
5日均價 |
242.80 |
5日均量 |
2023444(張) |
10日均價 |
247.35 |
10日均量 |
2169539(張) |
30日均價 |
250.29 |
30日均量 |
2137389(張) |