成交 |
383.00 |
昨收 |
391.00 |
漲跌 |
-8.00 |
開盤 |
399.50 |
漲跌幅 |
-2.05% |
最高 |
408.50 |
買進 |
382.50 |
最低 |
378.00 |
賣出 |
383.00 |
單量 |
5 |
漲停價 |
430.00 |
總量 |
2307 |
跌停價 |
352.00 |
昨量 |
2853 |
55.55% 內盤(1267)(1014)外盤 44.45%
委買價 |
委買量 |
委賣價 |
委賣量 |
382.50 |
3 |
383.00 |
4 |
382.00 |
23 |
383.50 |
21 |
381.50 |
21 |
384.00 |
4 |
381.00 |
12 |
385.00 |
4 |
380.50 |
7 |
385.50 |
3 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 383 | 383 | 383 | 383 | 144 |
13:29 | 384 | 384 | 384 | 384 | 0 |
13:28 | 384 | 384 | 384 | 384 | 0 |
13:27 | 384 | 384 | 384 | 384 | 0 |
13:26 | 384 | 384 | 384 | 384 | 0 |
13:25 | 384 | 384 | 384.5 | 383.5 | 20 |
13:24 | 384 | 384 | 384 | 384 | 6 |
13:23 | 384 | 384 | 384.5 | 384 | 5 |
13:22 | 384 | 384 | 385 | 384 | 19 |
13:21 | 383.5 | 383.5 | 384 | 383.5 | 10 |
13:20 | 383.5 | 383.5 | 383.5 | 383.5 | 5 |
13:19 | 384 | 383.5 | 384 | 383 | 7 |
13:18 | 383.5 | 383.5 | 383.5 | 383.5 | 8 |
13:17 | 384 | 384 | 384 | 384 | 11 |
13:16 | 384.5 | 384 | 384.5 | 384 | 7 |
13:15 | 384.5 | 384 | 384.5 | 384 | 2 |
13:14 | 384.5 | 384.5 | 384.5 | 384.5 | 0 |
13:13 | 384.5 | 384 | 385 | 384 | 3 |
13:12 | 384.5 | 384.5 | 384.5 | 384.5 | 7 |
13:11 | 385 | 384 | 385 | 384 | 8 |
13:10 | 384.5 | 384.5 | 384.5 | 384.5 | 1 |
13:09 | 384.5 | 384.5 | 384.5 | 384.5 | 1 |
13:08 | 384.5 | 384.5 | 384.5 | 384.5 | 0 |
13:07 | 384.5 | 384.5 | 384.5 | 384.5 | 1 |
13:06 | 384.5 | 384.5 | 384.5 | 384.5 | 1 |
13:05 | 384.5 | 384.5 | 384.5 | 384 | 7 |
13:04 | 384 | 384 | 384 | 384 | 5 |
13:03 | 384 | 384 | 384 | 384 | 3 |
13:02 | 384.5 | 384.5 | 384.5 | 384.5 | 0 |
13:01 | 384.5 | 384.5 | 384.5 | 384.5 | 2 |
13:00 | 384 | 384 | 384 | 384 | 0 |
12:59 | 384 | 384 | 384 | 384 | 1 |
12:58 | 385 | 385 | 385 | 385 | 5 |
12:57 | 384.5 | 384.5 | 384.5 | 384.5 | 0 |
12:56 | 384.5 | 385 | 385 | 384.5 | 3 |
12:55 | 385 | 385 | 385 | 385 | 0 |
12:54 | 385 | 384.5 | 385 | 384.5 | 8 |
12:53 | 384.5 | 384.5 | 384.5 | 384.5 | 0 |
12:52 | 384.5 | 384.5 | 384.5 | 384.5 | 2 |
12:51 | 384 | 384 | 384 | 384 | 0 |
12:50 | 384 | 384 | 384 | 384 | 0 |
12:49 | 384 | 385.5 | 385.5 | 384 | 2 |
12:48 | 385.5 | 385.5 | 385.5 | 385.5 | 1 |
12:47 | 385.5 | 385.5 | 385.5 | 385.5 | 0 |
12:46 | 385.5 | 385.5 | 385.5 | 385.5 | 1 |
12:45 | 385 | 385 | 385 | 385 | 3 |
12:44 | 384.5 | 384.5 | 384.5 | 384.5 | 0 |
12:43 | 384.5 | 385 | 385 | 384.5 | 3 |
12:42 | 385 | 385 | 385 | 385 | 0 |
12:41 | 385 | 385.5 | 385.5 | 385 | 2 |
12:40 | 385.5 | 385.5 | 385.5 | 385.5 | 2 |
12:39 | 385.5 | 385 | 385.5 | 385 | 2 |
12:38 | 385 | 385 | 385 | 385 | 1 |
12:37 | 384.5 | 384 | 384.5 | 384 | 5 |
12:36 | 384 | 384 | 384 | 384 | 0 |
12:35 | 384 | 384 | 384 | 384 | 2 |
12:34 | 384 | 384 | 384 | 384 | 1 |
12:33 | 384 | 384 | 384 | 384 | 0 |
12:32 | 384 | 384 | 384 | 384 | 0 |
12:31 | 384 | 384 | 384 | 384 | 1 |
12:30 | 383.5 | 383.5 | 383.5 | 383.5 | 0 |
12:29 | 383.5 | 384.5 | 384.5 | 383.5 | 6 |
12:28 | 384.5 | 384.5 | 384.5 | 384.5 | 0 |
12:27 | 384.5 | 384.5 | 384.5 | 384.5 | 1 |
12:26 | 384.5 | 385.5 | 385.5 | 384.5 | 10 |
12:25 | 386 | 386 | 386 | 386 | 1 |
12:24 | 386 | 386 | 386 | 386 | 4 |
12:23 | 386 | 386 | 386 | 386 | 2 |
12:22 | 386 | 386.5 | 386.5 | 386 | 5 |
12:21 | 386.5 | 386.5 | 386.5 | 386.5 | 1 |
12:20 | 386.5 | 386.5 | 386.5 | 386.5 | 3 |
12:19 | 386.5 | 386 | 386.5 | 385.5 | 10 |
12:18 | 386 | 386 | 386 | 385.5 | 3 |
12:17 | 386 | 385.5 | 386 | 385.5 | 12 |
12:16 | 385 | 385 | 385 | 385 | 2 |
12:15 | 385 | 385.5 | 385.5 | 384.5 | 3 |
12:14 | 385.5 | 383.5 | 385.5 | 383.5 | 24 |
12:13 | 383 | 383 | 383 | 383 | 1 |
12:12 | 382.5 | 382 | 382.5 | 382 | 2 |
12:11 | 382 | 382 | 382 | 382 | 3 |
12:10 | 382 | 382 | 382 | 382 | 4 |
12:09 | 381.5 | 381.5 | 381.5 | 381.5 | 3 |
12:08 | 381.5 | 381 | 381.5 | 381 | 2 |
12:07 | 381 | 381 | 381 | 381 | 4 |
12:06 | 380.5 | 380.5 | 380.5 | 380.5 | 2 |
12:05 | 380.5 | 380.5 | 380.5 | 380.5 | 1 |
12:04 | 380.5 | 380.5 | 380.5 | 380.5 | 1 |
12:03 | 380 | 380 | 380 | 380 | 4 |
12:02 | 380 | 380 | 380 | 380 | 1 |
12:01 | 379.5 | 379.5 | 379.5 | 379.5 | 0 |
12:00 | 379.5 | 379.5 | 379.5 | 379.5 | 1 |
11:59 | 379.5 | 380 | 380.5 | 379.5 | 6 |
11:58 | 380 | 379.5 | 380 | 379.5 | 3 |
11:57 | 380 | 380 | 380 | 380 | 9 |
11:56 | 380.5 | 380.5 | 380.5 | 380.5 | 2 |
11:55 | 380.5 | 381.5 | 381.5 | 380.5 | 4 |
11:54 | 381 | 381.5 | 381.5 | 381 | 3 |
11:53 | 382.5 | 382 | 382.5 | 381 | 20 |
11:52 | 381.5 | 381.5 | 381.5 | 381.5 | 0 |
11:51 | 381.5 | 381.5 | 381.5 | 381.5 | 2 |
11:50 | 381.5 | 381.5 | 381.5 | 381.5 | 6 |
11:49 | 381 | 381 | 381 | 381 | 3 |
11:48 | 381 | 381 | 381 | 381 | 1 |
11:47 | 381 | 381 | 381 | 381 | 2 |
11:46 | 381 | 381.5 | 381.5 | 381 | 4 |
11:45 | 381.5 | 382 | 382 | 381.5 | 4 |
11:44 | 382 | 382 | 382 | 382 | 3 |
11:43 | 378.5 | 380 | 380 | 378.5 | 15 |
11:42 | 381.5 | 379.5 | 381.5 | 379.5 | 16 |
11:41 | 379.5 | 379.5 | 379.5 | 379.5 | 2 |
11:40 | 378.5 | 378.5 | 378.5 | 378.5 | 0 |
11:39 | 378.5 | 378.5 | 378.5 | 378.5 | 1 |
11:38 | 378.5 | 378.5 | 378.5 | 378.5 | 5 |
11:37 | 378 | 378 | 378 | 378 | 0 |
11:36 | 378 | 379 | 379.5 | 378 | 18 |
11:35 | 379.5 | 379 | 379.5 | 379 | 6 |
11:34 | 378.5 | 378 | 378.5 | 378 | 2 |
11:33 | 378 | 378.5 | 378.5 | 378 | 7 |
11:32 | 378.5 | 378.5 | 378.5 | 378.5 | 2 |
11:31 | 378.5 | 379 | 379 | 378.5 | 12 |
11:30 | 379 | 379 | 379 | 379 | 8 |
11:29 | 378.5 | 379.5 | 379.5 | 378.5 | 16 |
11:28 | 380 | 380.5 | 380.5 | 380 | 25 |
11:27 | 381.5 | 381.5 | 382 | 381 | 14 |
11:26 | 381 | 381 | 381 | 381 | 0 |
11:25 | 381 | 381.5 | 381.5 | 381 | 2 |
11:24 | 381.5 | 381.5 | 381.5 | 381.5 | 2 |
11:23 | 382 | 382 | 382 | 382 | 1 |
11:22 | 382 | 382 | 382 | 382 | 1 |
11:21 | 382 | 382 | 382 | 382 | 2 |
11:20 | 381 | 381 | 381 | 381 | 0 |
11:19 | 381 | 381.5 | 381.5 | 381 | 12 |
11:18 | 381 | 382 | 382 | 381 | 10 |
11:17 | 381.5 | 381.5 | 381.5 | 381.5 | 0 |
11:16 | 381.5 | 384 | 384 | 381.5 | 23 |
11:15 | 384.5 | 384 | 384.5 | 384 | 4 |
11:14 | 384 | 384 | 384 | 384 | 3 |
11:13 | 383 | 383 | 383 | 383 | 0 |
11:12 | 383 | 383 | 383 | 383 | 1 |
11:11 | 383 | 383 | 383.5 | 383 | 5 |
11:10 | 382.5 | 382.5 | 382.5 | 382.5 | 3 |
11:09 | 382.5 | 382.5 | 382.5 | 382.5 | 0 |
11:08 | 382.5 | 382.5 | 382.5 | 382.5 | 1 |
11:07 | 382 | 382 | 382 | 382 | 0 |
11:06 | 382 | 382 | 382 | 382 | 1 |
11:05 | 382 | 382 | 382 | 382 | 2 |
11:04 | 381.5 | 381.5 | 381.5 | 381.5 | 1 |
11:03 | 382 | 382 | 382 | 382 | 0 |
11:02 | 382 | 381 | 382 | 381 | 7 |
11:01 | 381.5 | 381 | 381.5 | 380.5 | 6 |
11:00 | 380.5 | 380.5 | 380.5 | 380.5 | 0 |
10:59 | 380.5 | 381 | 381 | 380.5 | 4 |
10:58 | 380.5 | 381 | 381 | 380 | 16 |
10:57 | 381.5 | 381.5 | 381.5 | 381.5 | 2 |
10:56 | 381.5 | 382.5 | 382.5 | 381.5 | 6 |
10:55 | 382 | 382 | 382 | 382 | 0 |
10:54 | 382 | 381 | 382 | 381 | 5 |
10:53 | 381 | 380.5 | 381 | 380 | 21 |
10:52 | 381.5 | 382 | 382 | 381 | 6 |
10:51 | 382 | 382 | 382 | 382 | 2 |
10:50 | 382 | 382 | 382 | 382 | 3 |
10:49 | 380 | 381.5 | 381.5 | 380 | 28 |
10:48 | 382 | 382.5 | 382.5 | 382 | 9 |
10:47 | 382.5 | 383 | 383 | 382.5 | 5 |
10:46 | 383.5 | 384 | 384 | 383.5 | 3 |
10:45 | 384 | 384 | 384 | 384 | 1 |
10:44 | 384 | 384 | 384 | 384 | 1 |
10:43 | 384 | 385 | 385 | 384 | 2 |
10:42 | 384.5 | 384.5 | 384.5 | 384.5 | 1 |
10:41 | 385 | 385.5 | 385.5 | 385 | 5 |
10:40 | 385.5 | 385.5 | 385.5 | 385.5 | 3 |
10:39 | 385 | 384.5 | 385 | 383.5 | 8 |
10:38 | 384 | 383 | 384 | 383 | 10 |
10:37 | 383 | 380 | 383 | 380 | 32 |
10:36 | 380.5 | 381.5 | 382 | 380.5 | 21 |
10:35 | 381 | 381.5 | 381.5 | 381 | 17 |
10:34 | 381.5 | 381.5 | 382 | 381.5 | 6 |
10:33 | 382 | 382.5 | 382.5 | 381.5 | 12 |
10:32 | 382.5 | 383 | 383.5 | 382 | 27 |
10:31 | 381.5 | 384 | 384 | 381.5 | 44 |
10:30 | 384 | 385 | 385 | 383.5 | 8 |
10:29 | 385 | 385 | 385.5 | 385 | 28 |
10:28 | 385 | 388 | 388 | 385 | 29 |
10:27 | 388 | 388 | 388 | 388 | 5 |
10:26 | 388 | 388 | 388 | 388 | 5 |
10:25 | 388 | 388 | 388 | 388 | 1 |
10:24 | 387 | 387 | 387 | 387 | 3 |
10:23 | 387 | 387 | 387 | 387 | 1 |
10:22 | 387.5 | 388 | 388 | 387.5 | 6 |
10:21 | 388 | 387 | 388 | 387 | 11 |
10:20 | 387 | 389 | 389 | 387 | 26 |
10:19 | 388.5 | 388.5 | 388.5 | 388 | 12 |
10:18 | 388 | 387.5 | 388 | 387.5 | 6 |
10:17 | 387.5 | 388 | 388 | 387.5 | 16 |
10:16 | 388.5 | 388.5 | 388.5 | 388.5 | 1 |
10:15 | 389 | 389 | 389 | 388 | 13 |
10:14 | 389.5 | 390.5 | 390.5 | 389.5 | 12 |
10:13 | 390.5 | 390.5 | 390.5 | 390.5 | 3 |
10:12 | 391 | 391 | 391 | 391 | 1 |
10:11 | 391 | 391 | 391 | 391 | 6 |
10:10 | 391 | 391 | 391 | 391 | 0 |
10:09 | 391 | 391 | 391 | 391 | 3 |
10:08 | 391.5 | 392.5 | 392.5 | 391.5 | 4 |
10:07 | 392.5 | 392.5 | 392.5 | 392 | 7 |
10:06 | 391 | 391 | 391 | 391 | 0 |
10:05 | 391 | 390.5 | 391 | 390.5 | 11 |
10:04 | 390.5 | 390.5 | 390.5 | 390.5 | 3 |
10:03 | 390.5 | 391 | 391 | 390.5 | 2 |
10:02 | 391.5 | 391.5 | 391.5 | 391.5 | 0 |
10:01 | 391.5 | 391.5 | 391.5 | 391.5 | 1 |
10:00 | 392 | 393.5 | 393.5 | 392 | 7 |
09:59 | 393.5 | 392.5 | 393.5 | 392.5 | 4 |
09:58 | 392 | 391 | 392 | 391 | 20 |
09:57 | 389.5 | 390 | 390 | 389.5 | 7 |
09:56 | 390.5 | 391.5 | 391.5 | 390.5 | 7 |
09:55 | 391 | 387 | 391 | 387 | 26 |
09:54 | 388 | 390 | 390 | 387 | 47 |
09:53 | 390 | 391.5 | 391.5 | 390 | 41 |
09:52 | 391.5 | 393 | 393 | 391 | 32 |
09:51 | 393 | 393 | 393 | 393 | 11 |
09:50 | 393.5 | 394 | 394 | 393.5 | 6 |
09:49 | 394 | 393.5 | 394 | 393.5 | 5 |
09:48 | 393.5 | 394 | 394 | 393.5 | 21 |
09:47 | 394.5 | 394.5 | 394.5 | 394.5 | 4 |
09:46 | 395 | 395 | 395 | 395 | 11 |
09:45 | 395 | 395.5 | 395.5 | 395 | 3 |
09:44 | 396.5 | 396.5 | 396.5 | 396.5 | 1 |
09:43 | 396 | 396.5 | 396.5 | 396 | 7 |
09:42 | 397 | 397 | 397 | 397 | 3 |
09:41 | 397 | 397 | 397 | 397 | 1 |
09:40 | 397 | 397 | 397 | 397 | 2 |
09:39 | 396.5 | 396.5 | 396.5 | 396.5 | 1 |
09:38 | 396.5 | 397.5 | 397.5 | 396.5 | 7 |
09:37 | 398.5 | 401 | 401 | 398.5 | 7 |
09:36 | 401.5 | 398 | 401.5 | 398 | 25 |
09:35 | 398 | 397 | 398 | 397 | 4 |
09:34 | 397 | 395.5 | 397 | 395.5 | 7 |
09:33 | 395.5 | 395.5 | 395.5 | 395.5 | 2 |
09:32 | 395 | 395 | 395 | 395 | 3 |
09:31 | 395.5 | 396.5 | 396.5 | 395.5 | 6 |
09:30 | 395.5 | 395.5 | 395.5 | 395.5 | 4 |
09:29 | 395 | 395.5 | 395.5 | 395 | 8 |
09:28 | 395.5 | 395.5 | 395.5 | 395.5 | 1 |
09:27 | 394.5 | 395.5 | 395.5 | 394.5 | 20 |
09:26 | 395.5 | 396 | 397 | 395.5 | 11 |
09:25 | 396 | 395.5 | 396 | 395.5 | 4 |
09:24 | 395 | 395 | 395.5 | 394.5 | 6 |
09:23 | 395 | 394.5 | 395 | 393 | 15 |
09:22 | 394.5 | 397 | 397 | 394 | 33 |
09:21 | 398.5 | 398.5 | 399 | 393.5 | 60 |
09:20 | 399 | 400.5 | 400.5 | 398.5 | 19 |
09:19 | 400.5 | 399 | 402 | 398.5 | 13 |
09:18 | 398.5 | 401 | 401 | 398.5 | 70 |
09:17 | 401 | 402 | 402 | 401 | 16 |
09:16 | 402.5 | 402.5 | 402.5 | 402 | 21 |
09:15 | 402.5 | 403 | 403.5 | 402.5 | 14 |
09:14 | 402.5 | 403 | 403 | 402.5 | 8 |
09:13 | 403 | 405.5 | 405.5 | 403 | 24 |
09:12 | 405.5 | 405 | 405.5 | 405 | 4 |
09:11 | 406 | 407 | 407 | 406 | 6 |
09:10 | 407 | 406.5 | 407 | 406.5 | 7 |
09:09 | 407 | 405.5 | 407 | 405 | 22 |
09:08 | 405.5 | 407 | 407 | 405 | 15 |
09:07 | 407 | 407 | 408.5 | 407 | 27 |
09:06 | 407 | 408 | 408 | 406.5 | 41 |
09:05 | 407 | 406 | 408 | 404 | 51 |
09:04 | 406 | 404.5 | 407 | 404.5 | 52 |
09:03 | 405 | 404.5 | 405 | 404.5 | 15 |
09:02 | 404.5 | 402.5 | 405.5 | 402.5 | 60 |
09:01 | 402 | 399.5 | 402.5 | 399.5 | 56 |
上市
指數 |
19599.28 |
昨收 |
19411.22 |
漲跌 |
188.06 |
高點 |
19709.00 |
漲跌幅 |
0.97 |
低點 |
19509.74 |
成交金額 |
3456.32億 |
成交張數 |
7187328(張) |
5日均價 |
19870.97 |
5日均量 |
10584628(張) |
10日均價 |
20285.41 |
10日均量 |
9805442(張) |
30日均價 |
20139.40 |
30日均量 |
9083350(張) |
上櫃
指數 |
239.26 |
昨收 |
236.73 |
漲跌 |
2.53 |
高點 |
240.57 |
漲跌幅 |
1.07 |
低點 |
237.38 |
成交金額 |
721.88億 |
成交張數 |
1376560(張) |
5日均價 |
245.14 |
5日均量 |
2281642(張) |
10日均價 |
250.01 |
10日均量 |
2316249(張) |
30日均價 |
250.68 |
30日均量 |
2205306(張) |