成交 |
299.00 |
昨收 |
305.50 |
漲跌 |
-6.50 |
開盤 |
308.00 |
漲跌幅 |
-2.13% |
最高 |
308.50 |
買進 |
298.50 |
最低 |
294.00 |
賣出 |
299.00 |
單量 |
21 |
漲停價 |
336.00 |
總量 |
14791 |
跌停價 |
275.00 |
昨量 |
20963 |
51.67% 內盤(7516)(7031)外盤 48.33%
委買價 |
委買量 |
委賣價 |
委賣量 |
298.50 |
10 |
299.00 |
71 |
298.00 |
91 |
299.50 |
27 |
297.50 |
53 |
300.00 |
98 |
297.00 |
60 |
300.50 |
10 |
296.50 |
54 |
301.00 |
27 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 299 | 299 | 299 | 299 | 1005 |
13:29 | 297.5 | 297.5 | 297.5 | 297.5 | 0 |
13:28 | 297.5 | 297.5 | 297.5 | 297.5 | 0 |
13:27 | 297.5 | 297.5 | 297.5 | 297.5 | 0 |
13:26 | 297.5 | 297.5 | 297.5 | 297.5 | 0 |
13:25 | 297.5 | 297.5 | 298 | 297 | 107 |
13:24 | 297.5 | 297.5 | 298 | 297 | 155 |
13:23 | 297 | 297.5 | 298 | 297 | 68 |
13:22 | 297.5 | 297.5 | 298 | 297.5 | 30 |
13:21 | 297.5 | 297.5 | 298.5 | 297.5 | 92 |
13:20 | 297.5 | 298 | 298.5 | 297.5 | 36 |
13:19 | 298 | 297.5 | 298 | 297.5 | 105 |
13:18 | 297.5 | 298 | 298 | 297.5 | 43 |
13:17 | 298 | 298 | 298.5 | 298 | 33 |
13:16 | 298 | 298.5 | 298.5 | 298 | 19 |
13:15 | 298.5 | 298.5 | 298.5 | 298 | 45 |
13:14 | 298.5 | 298 | 298.5 | 298 | 48 |
13:13 | 298 | 297.5 | 298 | 297.5 | 53 |
13:12 | 297.5 | 297.5 | 298 | 297.5 | 27 |
13:11 | 297.5 | 297.5 | 297.5 | 297.5 | 33 |
13:10 | 298 | 297.5 | 298 | 297.5 | 18 |
13:09 | 298 | 298 | 298.5 | 297.5 | 37 |
13:08 | 298 | 297 | 298.5 | 297 | 113 |
13:07 | 297 | 297 | 297.5 | 297 | 32 |
13:06 | 297 | 297 | 297 | 297 | 18 |
13:05 | 297 | 296.5 | 297 | 296.5 | 31 |
13:04 | 296.5 | 297.5 | 297.5 | 296.5 | 28 |
13:03 | 297 | 297 | 297.5 | 296.5 | 59 |
13:02 | 297 | 295.5 | 297.5 | 295.5 | 150 |
13:01 | 295.5 | 295.5 | 295.5 | 295 | 22 |
13:00 | 295.5 | 295.5 | 296 | 295.5 | 34 |
12:59 | 295.5 | 295.5 | 296 | 295.5 | 37 |
12:58 | 295.5 | 295.5 | 296 | 295 | 25 |
12:57 | 295.5 | 295 | 296 | 295 | 45 |
12:56 | 295.5 | 295 | 295.5 | 295 | 11 |
12:55 | 295 | 295 | 295.5 | 295 | 24 |
12:54 | 295 | 295 | 295.5 | 295 | 8 |
12:53 | 295.5 | 296 | 296 | 295.5 | 33 |
12:52 | 296 | 296 | 296 | 296 | 17 |
12:51 | 296 | 296.5 | 296.5 | 296 | 6 |
12:50 | 296.5 | 296 | 296.5 | 296 | 16 |
12:49 | 296 | 296.5 | 297 | 296 | 49 |
12:48 | 296.5 | 294.5 | 296.5 | 294.5 | 144 |
12:47 | 294.5 | 294.5 | 295 | 294.5 | 15 |
12:46 | 294.5 | 295 | 295 | 294.5 | 9 |
12:45 | 295 | 294.5 | 295 | 294.5 | 33 |
12:44 | 295 | 295.5 | 295.5 | 295 | 43 |
12:43 | 295.5 | 295.5 | 295.5 | 295 | 15 |
12:42 | 295.5 | 295.5 | 295.5 | 295.5 | 28 |
12:41 | 295.5 | 295.5 | 295.5 | 295.5 | 26 |
12:40 | 295.5 | 295.5 | 295.5 | 295 | 24 |
12:39 | 295.5 | 295.5 | 296 | 295 | 55 |
12:38 | 295.5 | 294.5 | 295.5 | 294 | 151 |
12:37 | 295 | 295 | 295.5 | 294.5 | 50 |
12:36 | 295.5 | 295.5 | 295.5 | 295.5 | 17 |
12:35 | 296 | 296 | 296.5 | 295.5 | 46 |
12:34 | 296 | 294 | 296 | 294 | 97 |
12:33 | 294 | 294.5 | 295 | 294 | 69 |
12:32 | 294.5 | 295 | 295.5 | 294 | 278 |
12:31 | 295 | 296.5 | 297 | 295 | 154 |
12:30 | 296.5 | 296.5 | 297 | 296 | 92 |
12:29 | 296.5 | 297 | 297 | 296 | 226 |
12:28 | 297.5 | 299 | 299 | 297.5 | 237 |
12:27 | 299 | 298.5 | 299 | 298.5 | 52 |
12:26 | 298.5 | 298.5 | 299 | 298 | 105 |
12:25 | 298.5 | 299 | 299.5 | 298.5 | 169 |
12:24 | 299 | 301 | 301 | 299 | 523 |
12:23 | 301 | 301 | 301 | 301 | 13 |
12:22 | 301 | 301 | 301.5 | 301 | 24 |
12:21 | 301 | 301 | 301.5 | 301 | 21 |
12:20 | 301 | 301 | 301.5 | 301 | 16 |
12:19 | 301 | 301 | 301.5 | 301 | 28 |
12:18 | 301 | 301.5 | 301.5 | 301 | 65 |
12:17 | 301.5 | 302 | 302 | 301.5 | 106 |
12:16 | 302 | 302 | 302 | 302 | 33 |
12:15 | 302 | 302 | 302 | 302 | 5 |
12:14 | 302 | 302 | 302.5 | 302 | 6 |
12:13 | 302 | 302 | 302.5 | 302 | 11 |
12:12 | 302 | 303 | 303 | 302 | 31 |
12:11 | 302.5 | 302.5 | 302.5 | 302.5 | 6 |
12:10 | 302.5 | 302.5 | 302.5 | 302.5 | 19 |
12:09 | 302.5 | 302.5 | 302.5 | 302.5 | 22 |
12:08 | 302.5 | 302.5 | 302.5 | 302.5 | 9 |
12:07 | 302.5 | 302.5 | 302.5 | 302.5 | 33 |
12:06 | 302.5 | 303 | 303 | 302.5 | 48 |
12:05 | 303 | 303 | 303 | 303 | 15 |
12:04 | 303.5 | 303.5 | 303.5 | 303.5 | 26 |
12:03 | 303.5 | 303.5 | 303.5 | 303.5 | 10 |
12:02 | 303.5 | 303 | 303.5 | 303 | 17 |
12:01 | 303 | 303.5 | 304 | 303 | 39 |
12:00 | 303.5 | 304.5 | 304.5 | 303.5 | 42 |
11:59 | 304.5 | 304 | 304.5 | 304 | 5 |
11:58 | 304 | 304.5 | 304.5 | 304 | 2 |
11:57 | 304.5 | 304.5 | 304.5 | 304.5 | 2 |
11:56 | 304.5 | 304.5 | 304.5 | 304 | 9 |
11:55 | 304 | 304 | 304 | 304 | 2 |
11:54 | 304 | 304 | 304 | 304 | 2 |
11:53 | 304 | 304 | 304 | 304 | 2 |
11:52 | 304.5 | 304.5 | 304.5 | 304.5 | 0 |
11:51 | 304.5 | 304.5 | 304.5 | 304.5 | 2 |
11:50 | 304.5 | 304.5 | 304.5 | 304.5 | 0 |
11:49 | 304.5 | 304.5 | 304.5 | 304.5 | 6 |
11:48 | 304.5 | 304.5 | 304.5 | 304.5 | 5 |
11:47 | 304.5 | 304.5 | 304.5 | 304.5 | 0 |
11:46 | 304.5 | 304.5 | 304.5 | 304.5 | 2 |
11:45 | 304.5 | 304.5 | 304.5 | 304.5 | 2 |
11:44 | 304.5 | 304.5 | 304.5 | 304 | 7 |
11:43 | 304.5 | 304.5 | 304.5 | 304.5 | 0 |
11:42 | 304.5 | 304.5 | 304.5 | 304.5 | 1 |
11:41 | 304.5 | 304 | 304.5 | 304 | 5 |
11:40 | 304.5 | 304.5 | 304.5 | 304.5 | 13 |
11:39 | 304.5 | 304.5 | 304.5 | 304.5 | 0 |
11:38 | 304.5 | 304.5 | 304.5 | 304.5 | 6 |
11:37 | 304.5 | 304.5 | 304.5 | 304.5 | 0 |
11:36 | 304.5 | 304.5 | 304.5 | 304 | 7 |
11:35 | 304.5 | 304.5 | 304.5 | 304.5 | 0 |
11:34 | 304.5 | 304.5 | 304.5 | 304.5 | 1 |
11:33 | 304 | 304.5 | 304.5 | 304 | 8 |
11:32 | 304.5 | 304 | 304.5 | 304 | 15 |
11:31 | 304 | 303.5 | 304 | 303.5 | 4 |
11:30 | 304 | 304 | 304 | 304 | 0 |
11:29 | 304 | 303.5 | 304 | 303.5 | 5 |
11:28 | 303.5 | 304 | 304 | 303.5 | 5 |
11:27 | 304 | 304 | 304 | 304 | 11 |
11:26 | 304 | 304 | 304 | 304 | 3 |
11:25 | 304 | 304 | 304 | 304 | 9 |
11:24 | 303.5 | 304 | 304 | 303.5 | 5 |
11:23 | 304 | 304 | 304 | 304 | 5 |
11:22 | 304 | 304 | 304 | 304 | 10 |
11:21 | 304 | 304 | 304 | 304 | 2 |
11:20 | 304.5 | 304.5 | 304.5 | 304.5 | 5 |
11:19 | 304 | 304 | 304.5 | 304 | 12 |
11:18 | 304 | 304 | 304 | 304 | 6 |
11:17 | 304 | 304 | 304 | 304 | 1 |
11:16 | 304.5 | 304 | 304.5 | 304 | 9 |
11:15 | 304.5 | 304.5 | 304.5 | 304.5 | 3 |
11:14 | 304.5 | 304.5 | 304.5 | 304.5 | 11 |
11:13 | 304.5 | 304.5 | 304.5 | 304.5 | 1 |
11:12 | 304.5 | 304.5 | 304.5 | 304.5 | 2 |
11:11 | 304.5 | 305 | 305 | 304.5 | 2 |
11:10 | 304.5 | 304.5 | 304.5 | 304.5 | 2 |
11:09 | 305 | 305 | 305 | 305 | 9 |
11:08 | 305 | 305 | 305 | 305 | 12 |
11:07 | 305 | 304.5 | 305 | 304.5 | 2 |
11:06 | 304.5 | 304.5 | 305 | 304.5 | 9 |
11:05 | 305 | 305 | 305 | 305 | 1 |
11:04 | 305 | 305 | 305 | 305 | 1 |
11:03 | 305 | 305 | 305 | 305 | 1 |
11:02 | 304.5 | 304.5 | 304.5 | 304.5 | 11 |
11:01 | 304.5 | 305 | 305 | 304.5 | 9 |
11:00 | 305 | 304.5 | 305 | 304.5 | 6 |
10:59 | 304.5 | 304.5 | 304.5 | 304.5 | 15 |
10:58 | 305 | 305 | 305 | 305 | 19 |
10:57 | 305 | 305.5 | 305.5 | 305 | 2 |
10:56 | 305.5 | 305.5 | 305.5 | 305.5 | 5 |
10:55 | 305.5 | 305.5 | 305.5 | 305.5 | 6 |
10:54 | 305.5 | 306.5 | 306.5 | 305.5 | 19 |
10:53 | 306.5 | 306.5 | 306.5 | 306.5 | 2 |
10:52 | 306.5 | 306.5 | 307 | 306.5 | 7 |
10:51 | 307 | 305.5 | 307 | 305.5 | 101 |
10:50 | 305.5 | 305.5 | 305.5 | 305.5 | 6 |
10:49 | 305.5 | 305.5 | 305.5 | 305.5 | 6 |
10:48 | 305.5 | 305.5 | 305.5 | 305.5 | 11 |
10:47 | 305.5 | 306 | 306 | 305 | 72 |
10:46 | 306.5 | 306.5 | 306.5 | 306 | 13 |
10:45 | 306.5 | 306.5 | 306.5 | 306 | 27 |
10:44 | 306.5 | 306.5 | 307 | 306.5 | 18 |
10:43 | 306.5 | 306.5 | 306.5 | 306 | 34 |
10:42 | 306.5 | 306 | 307 | 305.5 | 92 |
10:41 | 305.5 | 306 | 306 | 305.5 | 9 |
10:40 | 306 | 305.5 | 306 | 305.5 | 23 |
10:39 | 306 | 306.5 | 306.5 | 306 | 48 |
10:38 | 306.5 | 305 | 307 | 305 | 317 |
10:37 | 304.5 | 304 | 304.5 | 304 | 13 |
10:36 | 304 | 304 | 304 | 304 | 2 |
10:35 | 304 | 304 | 304 | 303.5 | 21 |
10:34 | 303 | 303.5 | 303.5 | 303 | 4 |
10:33 | 303 | 303 | 304 | 303 | 16 |
10:32 | 303 | 303.5 | 303.5 | 303 | 28 |
10:31 | 303.5 | 303.5 | 303.5 | 303 | 8 |
10:30 | 303 | 303 | 303.5 | 303 | 19 |
10:29 | 303 | 302.5 | 303.5 | 302.5 | 13 |
10:28 | 303 | 303 | 303 | 302.5 | 15 |
10:27 | 303 | 303 | 303.5 | 303 | 12 |
10:26 | 303 | 303.5 | 303.5 | 303 | 11 |
10:25 | 303.5 | 303.5 | 303.5 | 303 | 28 |
10:24 | 303.5 | 303.5 | 304 | 303 | 24 |
10:23 | 303.5 | 304 | 304 | 303.5 | 34 |
10:22 | 304 | 305 | 305 | 304 | 39 |
10:21 | 305 | 305.5 | 305.5 | 304.5 | 63 |
10:20 | 305.5 | 304.5 | 306.5 | 304.5 | 303 |
10:19 | 304.5 | 304.5 | 305.5 | 304.5 | 100 |
10:18 | 304.5 | 305.5 | 306 | 304.5 | 112 |
10:17 | 305.5 | 305 | 306 | 304.5 | 243 |
10:16 | 305.5 | 303 | 305.5 | 302.5 | 251 |
10:15 | 303 | 301.5 | 303 | 301.5 | 30 |
10:14 | 301.5 | 301.5 | 301.5 | 301.5 | 15 |
10:13 | 301.5 | 302 | 302 | 301.5 | 20 |
10:12 | 302 | 304 | 304.5 | 302 | 84 |
10:11 | 303.5 | 303 | 304 | 303 | 44 |
10:10 | 303 | 301.5 | 303.5 | 301 | 74 |
10:09 | 301 | 300.5 | 301 | 300.5 | 25 |
10:08 | 300.5 | 301 | 301.5 | 300.5 | 31 |
10:07 | 301 | 301 | 301 | 301 | 36 |
10:06 | 301 | 301 | 301.5 | 301 | 13 |
10:05 | 301 | 302 | 302 | 301 | 31 |
10:04 | 302 | 302 | 302.5 | 302 | 21 |
10:03 | 302 | 302 | 302 | 302 | 12 |
10:02 | 302 | 302 | 302 | 301.5 | 18 |
10:01 | 302 | 302 | 302 | 302 | 17 |
10:00 | 302 | 303 | 303 | 302 | 21 |
09:59 | 302.5 | 301.5 | 303.5 | 301.5 | 110 |
09:58 | 301.5 | 301.5 | 301.5 | 301.5 | 13 |
09:57 | 301.5 | 301.5 | 301.5 | 301.5 | 7 |
09:56 | 302 | 302.5 | 302.5 | 302 | 19 |
09:55 | 302 | 302.5 | 302.5 | 302 | 4 |
09:54 | 302.5 | 303 | 303 | 302.5 | 33 |
09:53 | 302.5 | 301.5 | 302.5 | 301.5 | 79 |
09:52 | 301 | 301.5 | 301.5 | 301 | 41 |
09:51 | 301.5 | 301.5 | 302 | 301.5 | 12 |
09:50 | 301.5 | 301 | 302 | 301 | 24 |
09:49 | 301 | 301 | 301 | 301 | 31 |
09:48 | 301 | 300.5 | 301 | 300.5 | 79 |
09:47 | 300.5 | 302 | 302 | 300 | 316 |
09:46 | 302 | 301.5 | 302 | 301.5 | 37 |
09:45 | 302 | 302 | 302 | 302 | 23 |
09:44 | 301.5 | 301.5 | 302 | 301.5 | 30 |
09:43 | 301 | 301.5 | 302 | 301 | 149 |
09:42 | 302 | 302.5 | 302.5 | 302 | 43 |
09:41 | 303 | 303 | 303.5 | 303 | 18 |
09:40 | 303 | 302.5 | 303 | 302.5 | 22 |
09:39 | 303 | 303 | 303 | 302.5 | 28 |
09:38 | 303 | 303.5 | 303.5 | 302.5 | 23 |
09:37 | 303.5 | 303.5 | 303.5 | 302.5 | 88 |
09:36 | 303.5 | 303.5 | 303.5 | 303.5 | 17 |
09:35 | 304 | 304 | 304.5 | 304 | 61 |
09:34 | 304 | 304.5 | 304.5 | 304 | 28 |
09:33 | 304.5 | 305 | 305 | 304.5 | 16 |
09:32 | 305 | 305 | 305 | 305 | 20 |
09:31 | 305.5 | 305.5 | 305.5 | 305.5 | 29 |
09:30 | 305.5 | 305 | 305.5 | 305 | 18 |
09:29 | 305 | 305.5 | 305.5 | 304 | 90 |
09:28 | 305.5 | 305.5 | 306 | 305.5 | 114 |
09:27 | 305 | 305 | 305.5 | 305 | 34 |
09:26 | 305.5 | 306 | 306 | 305 | 123 |
09:25 | 306 | 303.5 | 306 | 303.5 | 167 |
09:24 | 303.5 | 303.5 | 304 | 303 | 81 |
09:23 | 303.5 | 302 | 303.5 | 302 | 133 |
09:22 | 302.5 | 301.5 | 303.5 | 301.5 | 293 |
09:21 | 301.5 | 302 | 302 | 301 | 146 |
09:20 | 302.5 | 302 | 303.5 | 301 | 173 |
09:19 | 302 | 303 | 303.5 | 301.5 | 197 |
09:18 | 303 | 303 | 303 | 302.5 | 80 |
09:17 | 303 | 304 | 304 | 303 | 54 |
09:16 | 304 | 304 | 304.5 | 304 | 33 |
09:15 | 304.5 | 304 | 305.5 | 303.5 | 128 |
09:14 | 304.5 | 303 | 304.5 | 303 | 70 |
09:13 | 303 | 303 | 303.5 | 302 | 267 |
09:12 | 303 | 303.5 | 304.5 | 303 | 96 |
09:11 | 303 | 303.5 | 304 | 303 | 93 |
09:10 | 303.5 | 304 | 304.5 | 303 | 203 |
09:09 | 304.5 | 305.5 | 306 | 304.5 | 57 |
09:08 | 305.5 | 306.5 | 307 | 305.5 | 79 |
09:07 | 306.5 | 304.5 | 306.5 | 303.5 | 258 |
09:06 | 304.5 | 305.5 | 305.5 | 304 | 207 |
09:05 | 305.5 | 306 | 306 | 305.5 | 44 |
09:04 | 305.5 | 308 | 308 | 305 | 156 |
09:03 | 308 | 306.5 | 308.5 | 306.5 | 245 |
09:02 | 306 | 304.5 | 306 | 304 | 302 |
09:01 | 304.5 | 308 | 308 | 304 | 454 |
上市
指數 |
20495.52 |
昨收 |
20120.51 |
漲跌 |
375.01 |
高點 |
20495.52 |
漲跌幅 |
1.86 |
低點 |
20235.93 |
成交金額 |
4209.27億 |
成交張數 |
10018329(張) |
5日均價 |
19824.03 |
5日均量 |
8572795(張) |
10日均價 |
19951.36 |
10日均量 |
9517856(張) |
30日均價 |
20151.22 |
30日均量 |
8957504(張) |
上櫃
指數 |
248.72 |
昨收 |
245.36 |
漲跌 |
3.36 |
高點 |
248.72 |
漲跌幅 |
1.37 |
低點 |
245.89 |
成交金額 |
939.57億 |
成交張數 |
1875923(張) |
5日均價 |
241.79 |
5日均量 |
1799124(張) |
10日均價 |
245.04 |
10日均量 |
2062034(張) |
30日均價 |
249.84 |
30日均量 |
2094518(張) |