成交 |
315.00 |
昨收 |
306.00 |
漲跌 |
9.00 |
開盤 |
309.00 |
漲跌幅 |
2.94% |
最高 |
319.00 |
買進 |
315.00 |
最低 |
305.00 |
賣出 |
315.50 |
單量 |
8 |
漲停價 |
336.50 |
總量 |
13458 |
跌停價 |
275.50 |
昨量 |
9837 |
39.00% 內盤(5190)(8119)外盤 61.00%
委買價 |
委買量 |
委賣價 |
委賣量 |
315.00 |
52 |
315.50 |
12 |
314.50 |
178 |
316.00 |
26 |
314.00 |
149 |
316.50 |
39 |
313.50 |
161 |
317.00 |
105 |
313.00 |
266 |
317.50 |
13 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 315 | 315 | 315 | 315 | 1078 |
13:29 | 317 | 317 | 317 | 317 | 0 |
13:28 | 317 | 317 | 317 | 317 | 0 |
13:27 | 317 | 317 | 317 | 317 | 0 |
13:26 | 317 | 317 | 317 | 317 | 0 |
13:25 | 317 | 317 | 317 | 316.5 | 107 |
13:24 | 317 | 317 | 317.5 | 317 | 47 |
13:23 | 317 | 317.5 | 317.5 | 317 | 69 |
13:22 | 317 | 317.5 | 318 | 317 | 64 |
13:21 | 317.5 | 317.5 | 317.5 | 317.5 | 23 |
13:20 | 317.5 | 317.5 | 318 | 317.5 | 22 |
13:19 | 317.5 | 317.5 | 318 | 317.5 | 23 |
13:18 | 317.5 | 318 | 318 | 317.5 | 54 |
13:17 | 318 | 318 | 318 | 317.5 | 22 |
13:16 | 318 | 318 | 318 | 318 | 17 |
13:15 | 318 | 317.5 | 318 | 317.5 | 31 |
13:14 | 317.5 | 317.5 | 317.5 | 317.5 | 30 |
13:13 | 317.5 | 317 | 318 | 317 | 35 |
13:12 | 317.5 | 317.5 | 318.5 | 317 | 580 |
13:11 | 317.5 | 317.5 | 317.5 | 317.5 | 17 |
13:10 | 317.5 | 316.5 | 317.5 | 316.5 | 84 |
13:09 | 317 | 316.5 | 317 | 316.5 | 3 |
13:08 | 316.5 | 317 | 317.5 | 316.5 | 80 |
13:07 | 317.5 | 317 | 317.5 | 316.5 | 36 |
13:06 | 317.5 | 316.5 | 317.5 | 316.5 | 47 |
13:05 | 316.5 | 317 | 317 | 316.5 | 22 |
13:04 | 316.5 | 317.5 | 317.5 | 316.5 | 59 |
13:03 | 317 | 317.5 | 317.5 | 317 | 24 |
13:02 | 317.5 | 317 | 317.5 | 317 | 75 |
13:01 | 317 | 317 | 317.5 | 317 | 58 |
13:00 | 317 | 316 | 317.5 | 316 | 150 |
12:59 | 316.5 | 316 | 316.5 | 316 | 34 |
12:58 | 316 | 316 | 316.5 | 316 | 5 |
12:57 | 316.5 | 316 | 316.5 | 316 | 6 |
12:56 | 316.5 | 316 | 316.5 | 316 | 8 |
12:55 | 316 | 316.5 | 316.5 | 316 | 16 |
12:54 | 316.5 | 316 | 316.5 | 316 | 14 |
12:53 | 316 | 316 | 316.5 | 316 | 9 |
12:52 | 316.5 | 316.5 | 316.5 | 316 | 19 |
12:51 | 316.5 | 316.5 | 316.5 | 316 | 4 |
12:50 | 316.5 | 316.5 | 316.5 | 316 | 17 |
12:49 | 316 | 316 | 316.5 | 316 | 10 |
12:48 | 316 | 316 | 316.5 | 316 | 16 |
12:47 | 316 | 316.5 | 316.5 | 316 | 20 |
12:46 | 316 | 316.5 | 316.5 | 316 | 14 |
12:45 | 316 | 316.5 | 317 | 316 | 28 |
12:44 | 316.5 | 317 | 317 | 316.5 | 31 |
12:43 | 317 | 317 | 317 | 316.5 | 20 |
12:42 | 317 | 317 | 317 | 316.5 | 8 |
12:41 | 316.5 | 316.5 | 317 | 316.5 | 14 |
12:40 | 316.5 | 317.5 | 317.5 | 316.5 | 68 |
12:39 | 317 | 317.5 | 317.5 | 317 | 18 |
12:38 | 317.5 | 317.5 | 317.5 | 317 | 10 |
12:37 | 317.5 | 317.5 | 317.5 | 317.5 | 5 |
12:36 | 317.5 | 317.5 | 317.5 | 317 | 12 |
12:35 | 317.5 | 317.5 | 317.5 | 317 | 11 |
12:34 | 317.5 | 317.5 | 317.5 | 317.5 | 10 |
12:33 | 317.5 | 317.5 | 317.5 | 317 | 5 |
12:32 | 317 | 317.5 | 317.5 | 317 | 14 |
12:31 | 317.5 | 317 | 317.5 | 317 | 10 |
12:30 | 317.5 | 317 | 317.5 | 317 | 5 |
12:29 | 317.5 | 318 | 318 | 317 | 10 |
12:28 | 317.5 | 318 | 318 | 317.5 | 39 |
12:27 | 318 | 318 | 318 | 318 | 3 |
12:26 | 318 | 318 | 318 | 318 | 1 |
12:25 | 318 | 318 | 318 | 317.5 | 10 |
12:24 | 318 | 318 | 318 | 317 | 84 |
12:23 | 318 | 317.5 | 318 | 317.5 | 8 |
12:22 | 318 | 318 | 318 | 318 | 8 |
12:21 | 318 | 317.5 | 318 | 317.5 | 42 |
12:20 | 317.5 | 317.5 | 317.5 | 317 | 12 |
12:19 | 317.5 | 317.5 | 317.5 | 317.5 | 27 |
12:18 | 317.5 | 317.5 | 317.5 | 317 | 27 |
12:17 | 317.5 | 317.5 | 317.5 | 317 | 6 |
12:16 | 317.5 | 317 | 317.5 | 317 | 8 |
12:15 | 317 | 317.5 | 317.5 | 317 | 10 |
12:14 | 317.5 | 317.5 | 317.5 | 317.5 | 6 |
12:13 | 317.5 | 317.5 | 317.5 | 317.5 | 15 |
12:12 | 317.5 | 317.5 | 317.5 | 317 | 8 |
12:11 | 317.5 | 317 | 317.5 | 317 | 20 |
12:10 | 317 | 317 | 317.5 | 317 | 6 |
12:09 | 317.5 | 317.5 | 317.5 | 317 | 13 |
12:08 | 317.5 | 317 | 317.5 | 317 | 11 |
12:07 | 317 | 317 | 317.5 | 317 | 7 |
12:06 | 317.5 | 317.5 | 317.5 | 317 | 4 |
12:05 | 317 | 317.5 | 317.5 | 317 | 16 |
12:04 | 317.5 | 317.5 | 317.5 | 317 | 9 |
12:03 | 317.5 | 317.5 | 317.5 | 317 | 34 |
12:02 | 317.5 | 318.5 | 318.5 | 317.5 | 136 |
12:01 | 318.5 | 318.5 | 318.5 | 318 | 59 |
12:00 | 318.5 | 318 | 318.5 | 318 | 17 |
11:59 | 318.5 | 318.5 | 318.5 | 318 | 15 |
11:58 | 318.5 | 318.5 | 318.5 | 318 | 23 |
11:57 | 318 | 318.5 | 318.5 | 318 | 20 |
11:56 | 318.5 | 318.5 | 318.5 | 318 | 13 |
11:55 | 318.5 | 318.5 | 318.5 | 318 | 19 |
11:54 | 318 | 318 | 318.5 | 318 | 10 |
11:53 | 318 | 318 | 318.5 | 318 | 15 |
11:52 | 318.5 | 318.5 | 318.5 | 318 | 10 |
11:51 | 318 | 318.5 | 318.5 | 318 | 6 |
11:50 | 318.5 | 318.5 | 318.5 | 318 | 11 |
11:49 | 318.5 | 318 | 318.5 | 318 | 21 |
11:48 | 318 | 318.5 | 318.5 | 317.5 | 22 |
11:47 | 318 | 318.5 | 318.5 | 317.5 | 47 |
11:46 | 318 | 318 | 318.5 | 318 | 31 |
11:45 | 318 | 318 | 318.5 | 318 | 21 |
11:44 | 318 | 318 | 318.5 | 318 | 9 |
11:43 | 318 | 318 | 318.5 | 318 | 27 |
11:42 | 318.5 | 318.5 | 318.5 | 318 | 4 |
11:41 | 318 | 318 | 318.5 | 318 | 45 |
11:40 | 318.5 | 318.5 | 318.5 | 318 | 16 |
11:39 | 318 | 318.5 | 318.5 | 318 | 11 |
11:38 | 318 | 318.5 | 318.5 | 318 | 39 |
11:37 | 318.5 | 318.5 | 318.5 | 318 | 43 |
11:36 | 318 | 317.5 | 318.5 | 317.5 | 87 |
11:35 | 317.5 | 317.5 | 317.5 | 317.5 | 8 |
11:34 | 317.5 | 317.5 | 318 | 317.5 | 13 |
11:33 | 318 | 317.5 | 318 | 317.5 | 7 |
11:32 | 317.5 | 318 | 318 | 317.5 | 47 |
11:31 | 318 | 317.5 | 318 | 317.5 | 6 |
11:30 | 317.5 | 318 | 318 | 317.5 | 13 |
11:29 | 318 | 318.5 | 318.5 | 317.5 | 63 |
11:28 | 318 | 318.5 | 318.5 | 318 | 11 |
11:27 | 318.5 | 318.5 | 319 | 318 | 53 |
11:26 | 318 | 318.5 | 318.5 | 318 | 60 |
11:25 | 318.5 | 318 | 319 | 318 | 371 |
11:24 | 317.5 | 317 | 318 | 316.5 | 478 |
11:23 | 317 | 316.5 | 317 | 316.5 | 21 |
11:22 | 317 | 317 | 317 | 316.5 | 25 |
11:21 | 317 | 316.5 | 317 | 316.5 | 49 |
11:20 | 316.5 | 316.5 | 317 | 316.5 | 33 |
11:19 | 316.5 | 316.5 | 317 | 316.5 | 23 |
11:18 | 317 | 317 | 317 | 316.5 | 15 |
11:17 | 317 | 317 | 317 | 316.5 | 17 |
11:16 | 316.5 | 317 | 317 | 316.5 | 50 |
11:15 | 317 | 317 | 317 | 316.5 | 33 |
11:14 | 317 | 315.5 | 317 | 315.5 | 270 |
11:13 | 315.5 | 315.5 | 316 | 315.5 | 12 |
11:12 | 316 | 315.5 | 316 | 315.5 | 10 |
11:11 | 316 | 316 | 316 | 315.5 | 9 |
11:10 | 315.5 | 315.5 | 316 | 315.5 | 6 |
11:09 | 315.5 | 315.5 | 316 | 315.5 | 24 |
11:08 | 316 | 316 | 316 | 315.5 | 10 |
11:07 | 316 | 316 | 316 | 315.5 | 6 |
11:06 | 316 | 315.5 | 316 | 315.5 | 7 |
11:05 | 316 | 315.5 | 316 | 315.5 | 80 |
11:04 | 316 | 315.5 | 316 | 315.5 | 20 |
11:03 | 315.5 | 316 | 316 | 315.5 | 10 |
11:02 | 315.5 | 315.5 | 316 | 315.5 | 7 |
11:01 | 315.5 | 315.5 | 315.5 | 315.5 | 7 |
11:00 | 315.5 | 315.5 | 316 | 315.5 | 12 |
10:59 | 315.5 | 316 | 316 | 315.5 | 35 |
10:58 | 316 | 315.5 | 316 | 315.5 | 18 |
10:57 | 315.5 | 315.5 | 315.5 | 315 | 17 |
10:56 | 315.5 | 315.5 | 315.5 | 315.5 | 16 |
10:55 | 315.5 | 315.5 | 315.5 | 315 | 23 |
10:54 | 315.5 | 315.5 | 315.5 | 315.5 | 21 |
10:53 | 315.5 | 315 | 315.5 | 315 | 11 |
10:52 | 315 | 314.5 | 315 | 314.5 | 59 |
10:51 | 314 | 314.5 | 314.5 | 314 | 2 |
10:50 | 314 | 313.5 | 314 | 313.5 | 30 |
10:49 | 313.5 | 313 | 313.5 | 313 | 48 |
10:48 | 313 | 313 | 313.5 | 313 | 44 |
10:47 | 313 | 313.5 | 314 | 313 | 55 |
10:46 | 314 | 314.5 | 314.5 | 313.5 | 191 |
10:45 | 314.5 | 315.5 | 315.5 | 314.5 | 338 |
10:44 | 315.5 | 316 | 316 | 315.5 | 7 |
10:43 | 315.5 | 315.5 | 316 | 315.5 | 18 |
10:42 | 316 | 315.5 | 316 | 315.5 | 23 |
10:41 | 316 | 316 | 316 | 315.5 | 7 |
10:40 | 316 | 316 | 316 | 315.5 | 18 |
10:39 | 316 | 316 | 316 | 315.5 | 9 |
10:38 | 315.5 | 316 | 316 | 315.5 | 11 |
10:37 | 316 | 315.5 | 316 | 315.5 | 12 |
10:36 | 316 | 316 | 316 | 315.5 | 11 |
10:35 | 316 | 316 | 316 | 315.5 | 9 |
10:34 | 316 | 316 | 316 | 315.5 | 17 |
10:33 | 316 | 316 | 316 | 315.5 | 28 |
10:32 | 316 | 316 | 316 | 316 | 46 |
10:31 | 316 | 315.5 | 316 | 315.5 | 19 |
10:30 | 316 | 316 | 316 | 315.5 | 9 |
10:29 | 315.5 | 315.5 | 315.5 | 315.5 | 13 |
10:28 | 315.5 | 315.5 | 316 | 315.5 | 14 |
10:27 | 315.5 | 316 | 316 | 315.5 | 13 |
10:26 | 315.5 | 316 | 316.5 | 315.5 | 43 |
10:25 | 316 | 316.5 | 316.5 | 316 | 21 |
10:24 | 316 | 317 | 317 | 316 | 64 |
10:23 | 316.5 | 316.5 | 317 | 316.5 | 19 |
10:22 | 316.5 | 316.5 | 317 | 316.5 | 18 |
10:21 | 317 | 317 | 317 | 316.5 | 20 |
10:20 | 317 | 317 | 317 | 316.5 | 40 |
10:19 | 316.5 | 316.5 | 317 | 316.5 | 59 |
10:18 | 317 | 316.5 | 317 | 316.5 | 60 |
10:17 | 317 | 315 | 317 | 315 | 395 |
10:16 | 315.5 | 315 | 315.5 | 315 | 43 |
10:15 | 315.5 | 315.5 | 315.5 | 315 | 27 |
10:14 | 315.5 | 315 | 315.5 | 315 | 23 |
10:13 | 315 | 315.5 | 315.5 | 315 | 22 |
10:12 | 315 | 315.5 | 315.5 | 315 | 16 |
10:11 | 315 | 315.5 | 315.5 | 315 | 27 |
10:10 | 315 | 315.5 | 315.5 | 315 | 11 |
10:09 | 315.5 | 315.5 | 315.5 | 315 | 18 |
10:08 | 315 | 315.5 | 316 | 314.5 | 368 |
10:07 | 315.5 | 315.5 | 316 | 315.5 | 37 |
10:06 | 315.5 | 315.5 | 316 | 315.5 | 40 |
10:05 | 315.5 | 315.5 | 316 | 315.5 | 42 |
10:04 | 315.5 | 316 | 316 | 315.5 | 29 |
10:03 | 315.5 | 316 | 316 | 315.5 | 12 |
10:02 | 316 | 315.5 | 316 | 315.5 | 35 |
10:01 | 315 | 315.5 | 316 | 315 | 47 |
10:00 | 315.5 | 315.5 | 316 | 315 | 129 |
09:59 | 315.5 | 314.5 | 315.5 | 314.5 | 190 |
09:58 | 314.5 | 314.5 | 315 | 314 | 75 |
09:57 | 315 | 315 | 315 | 314.5 | 31 |
09:56 | 315 | 314.5 | 315 | 314 | 64 |
09:55 | 314.5 | 314 | 314.5 | 314 | 21 |
09:54 | 314 | 314 | 314 | 313.5 | 12 |
09:53 | 314 | 313 | 314 | 313 | 50 |
09:52 | 313.5 | 313 | 313.5 | 313 | 11 |
09:51 | 313 | 313 | 313.5 | 313 | 41 |
09:50 | 313 | 313 | 313.5 | 313 | 9 |
09:49 | 313 | 313 | 313.5 | 313 | 17 |
09:48 | 313 | 313 | 313.5 | 313 | 15 |
09:47 | 313 | 313 | 313.5 | 313 | 36 |
09:46 | 313 | 313 | 313.5 | 313 | 27 |
09:45 | 313 | 313.5 | 313.5 | 313 | 16 |
09:44 | 313.5 | 313 | 313.5 | 313 | 7 |
09:43 | 313.5 | 313.5 | 313.5 | 313 | 21 |
09:42 | 313.5 | 313 | 313.5 | 313 | 46 |
09:41 | 313 | 314.5 | 314.5 | 313 | 148 |
09:40 | 314 | 315.5 | 315.5 | 314 | 137 |
09:39 | 315.5 | 315 | 315.5 | 315 | 74 |
09:38 | 315 | 315 | 315 | 314.5 | 200 |
09:37 | 315 | 314.5 | 315 | 314.5 | 48 |
09:36 | 315 | 315 | 315 | 314.5 | 53 |
09:35 | 314.5 | 315 | 315 | 314.5 | 78 |
09:34 | 314.5 | 314 | 314.5 | 313.5 | 180 |
09:33 | 314 | 314 | 314 | 313.5 | 35 |
09:32 | 314 | 313.5 | 314 | 313.5 | 93 |
09:31 | 313.5 | 314 | 314 | 313.5 | 119 |
09:30 | 314 | 313 | 314 | 312.5 | 178 |
09:29 | 313 | 312 | 313 | 311.5 | 440 |
09:28 | 311.5 | 311.5 | 312 | 311.5 | 24 |
09:27 | 311.5 | 311.5 | 312 | 311.5 | 22 |
09:26 | 311.5 | 311.5 | 312 | 311.5 | 28 |
09:25 | 311.5 | 311.5 | 311.5 | 311 | 112 |
09:24 | 311.5 | 311.5 | 311.5 | 311 | 22 |
09:23 | 311 | 310.5 | 311 | 310.5 | 66 |
09:22 | 311 | 310.5 | 311 | 310.5 | 17 |
09:21 | 310.5 | 310 | 311 | 310 | 69 |
09:20 | 310 | 310 | 310.5 | 310 | 42 |
09:19 | 310 | 310 | 310.5 | 310 | 24 |
09:18 | 310 | 311 | 311 | 310 | 66 |
09:17 | 311 | 311 | 311 | 310.5 | 48 |
09:16 | 311 | 309.5 | 311 | 309.5 | 130 |
09:15 | 309.5 | 308 | 309.5 | 307.5 | 132 |
09:14 | 308 | 308 | 308 | 307.5 | 11 |
09:13 | 308 | 308 | 308 | 307.5 | 13 |
09:12 | 307.5 | 308 | 308 | 307.5 | 13 |
09:11 | 308 | 308 | 308 | 307.5 | 17 |
09:10 | 308 | 307.5 | 308 | 307.5 | 16 |
09:09 | 307.5 | 307 | 307.5 | 306.5 | 75 |
09:08 | 306.5 | 306.5 | 307 | 306.5 | 15 |
09:07 | 306.5 | 307.5 | 307.5 | 306.5 | 45 |
09:06 | 307.5 | 308 | 308 | 307.5 | 45 |
09:05 | 308 | 308 | 308 | 307.5 | 30 |
09:04 | 308 | 307.5 | 308.5 | 307.5 | 89 |
09:03 | 307.5 | 307.5 | 307.5 | 306.5 | 42 |
09:02 | 306.5 | 308 | 308 | 306.5 | 58 |
09:01 | 307 | 309 | 309 | 304 | 433 |
上市
指數 |
20120.51 |
昨收 |
19857.42 |
漲跌 |
263.09 |
高點 |
20226.29 |
漲跌幅 |
1.32 |
低點 |
20087.61 |
成交金額 |
4194.88億 |
成交張數 |
8664605(張) |
5日均價 |
19705.36 |
5日均量 |
9673731(張) |
10日均價 |
20012.96 |
10日均量 |
9531744(張) |
30日均價 |
20144.82 |
30日均量 |
8990579(張) |
上櫃
指數 |
245.36 |
昨收 |
242.65 |
漲跌 |
2.71 |
高點 |
246.87 |
漲跌幅 |
1.12 |
低點 |
243.23 |
成交金額 |
1069.84億 |
成交張數 |
1945911(張) |
5日均價 |
241.20 |
5日均量 |
1966522(張) |
10日均價 |
246.14 |
10日均量 |
2100138(張) |
30日均價 |
249.97 |
30日均量 |
2116795(張) |