成交 |
117.00 |
昨收 |
111.50 |
漲跌 |
5.50 |
開盤 |
117.50 |
漲跌幅 |
4.93% |
最高 |
122.00 |
買進 |
116.50 |
最低 |
108.50 |
賣出 |
117.00 |
單量 |
6 |
漲停價 |
122.50 |
總量 |
5539 |
跌停價 |
100.50 |
昨量 |
2622 |
56.13% 內盤(2964)(2317)外盤 43.87%
委買價 |
委買量 |
委賣價 |
委賣量 |
116.50 |
5 |
117.00 |
17 |
116.00 |
1 |
117.50 |
30 |
115.00 |
3 |
118.00 |
18 |
114.50 |
7 |
118.50 |
6 |
114.00 |
6 |
119.00 |
12 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 117 | 117 | 117 | 117 | 260 |
13:29 | 115 | 115 | 115 | 115 | 0 |
13:28 | 115 | 115 | 115 | 115 | 0 |
13:27 | 115 | 115 | 115 | 115 | 0 |
13:26 | 115 | 115 | 115 | 115 | 0 |
13:25 | 115 | 114.5 | 115 | 114.5 | 23 |
13:24 | 115 | 116 | 116 | 115 | 44 |
13:23 | 116 | 116 | 116 | 116 | 4 |
13:22 | 116 | 116 | 116.5 | 115.5 | 40 |
13:21 | 116 | 116.5 | 116.5 | 116 | 37 |
13:20 | 116 | 116 | 116.5 | 116 | 32 |
13:19 | 116 | 115.5 | 116.5 | 115.5 | 21 |
13:18 | 115.5 | 115 | 115.5 | 115 | 4 |
13:17 | 115 | 116 | 116 | 115 | 20 |
13:16 | 116 | 116 | 116.5 | 115.5 | 56 |
13:15 | 116 | 115.5 | 116 | 115.5 | 17 |
13:14 | 115.5 | 115.5 | 115.5 | 115 | 13 |
13:13 | 115.5 | 115.5 | 116 | 115 | 75 |
13:12 | 115.5 | 114.5 | 115.5 | 114.5 | 54 |
13:11 | 114.5 | 114.5 | 114.5 | 114.5 | 6 |
13:10 | 114.5 | 114.5 | 114.5 | 114.5 | 1 |
13:09 | 114.5 | 114.5 | 114.5 | 114.5 | 13 |
13:08 | 114.5 | 114 | 114.5 | 114 | 20 |
13:07 | 113.5 | 114 | 114 | 113.5 | 13 |
13:06 | 114 | 114.5 | 114.5 | 114 | 10 |
13:05 | 114.5 | 114 | 114.5 | 114 | 7 |
13:04 | 113.5 | 114 | 114.5 | 113 | 30 |
13:03 | 114.5 | 114 | 114.5 | 114 | 20 |
13:02 | 114.5 | 114.5 | 114.5 | 114 | 22 |
13:01 | 114.5 | 114 | 114.5 | 113.5 | 34 |
13:00 | 114 | 113 | 114 | 113 | 28 |
12:59 | 113 | 113 | 113.5 | 113 | 4 |
12:58 | 113.5 | 113 | 113.5 | 112.5 | 12 |
12:57 | 113 | 112.5 | 113 | 112.5 | 6 |
12:56 | 113 | 112.5 | 113 | 112.5 | 2 |
12:55 | 112.5 | 112.5 | 112.5 | 112.5 | 3 |
12:54 | 113 | 113 | 113 | 113 | 3 |
12:53 | 113 | 113 | 113 | 113 | 8 |
12:52 | 113.5 | 113.5 | 113.5 | 113.5 | 1 |
12:51 | 113.5 | 113.5 | 113.5 | 113.5 | 3 |
12:50 | 113.5 | 113.5 | 113.5 | 113.5 | 0 |
12:49 | 113.5 | 113.5 | 113.5 | 113.5 | 2 |
12:48 | 113.5 | 113.5 | 113.5 | 113.5 | 10 |
12:47 | 113.5 | 113.5 | 113.5 | 113.5 | 2 |
12:46 | 113.5 | 113 | 113.5 | 113 | 7 |
12:45 | 113 | 113 | 113 | 113 | 0 |
12:44 | 113 | 113 | 113.5 | 113 | 3 |
12:43 | 113 | 113 | 113 | 113 | 2 |
12:42 | 113 | 113 | 113 | 113 | 8 |
12:41 | 113.5 | 113.5 | 113.5 | 113.5 | 0 |
12:40 | 113.5 | 113.5 | 113.5 | 113.5 | 3 |
12:39 | 113.5 | 113.5 | 113.5 | 113 | 10 |
12:38 | 113.5 | 114 | 114 | 113.5 | 21 |
12:37 | 114 | 113.5 | 114 | 113.5 | 25 |
12:36 | 113 | 112.5 | 113 | 112.5 | 9 |
12:35 | 113 | 113 | 113 | 113 | 2 |
12:34 | 113 | 112.5 | 113 | 112.5 | 5 |
12:33 | 112.5 | 113 | 113 | 112.5 | 15 |
12:32 | 113.5 | 114 | 114 | 113 | 23 |
12:31 | 114 | 112.5 | 114 | 112.5 | 74 |
12:30 | 112.5 | 112 | 113 | 112 | 63 |
12:29 | 111.5 | 111.5 | 111.5 | 111.5 | 4 |
12:28 | 111.5 | 111 | 111.5 | 111 | 25 |
12:27 | 111 | 111 | 111 | 111 | 2 |
12:26 | 111 | 111 | 111 | 111 | 2 |
12:25 | 111 | 111 | 111 | 111 | 1 |
12:24 | 111 | 111 | 111 | 111 | 0 |
12:23 | 111 | 110.5 | 111 | 110.5 | 9 |
12:22 | 111 | 111 | 111 | 111 | 0 |
12:21 | 111 | 111 | 111 | 111 | 4 |
12:20 | 111 | 111 | 111 | 111 | 2 |
12:19 | 111.5 | 111.5 | 111.5 | 111.5 | 0 |
12:18 | 111.5 | 111.5 | 111.5 | 111.5 | 0 |
12:17 | 111.5 | 111.5 | 111.5 | 111.5 | 1 |
12:16 | 111.5 | 111.5 | 111.5 | 111.5 | 7 |
12:15 | 111.5 | 111 | 111.5 | 111 | 3 |
12:14 | 111.5 | 111.5 | 111.5 | 111.5 | 1 |
12:13 | 111 | 111 | 111 | 111 | 0 |
12:12 | 111 | 111 | 111 | 111 | 1 |
12:11 | 111.5 | 111.5 | 111.5 | 111.5 | 3 |
12:10 | 111.5 | 111 | 111.5 | 111 | 28 |
12:09 | 111 | 110.5 | 111 | 110.5 | 19 |
12:08 | 110.5 | 110.5 | 110.5 | 110.5 | 0 |
12:07 | 110.5 | 110.5 | 110.5 | 110.5 | 0 |
12:06 | 110.5 | 110.5 | 110.5 | 110.5 | 5 |
12:05 | 110.5 | 110.5 | 111 | 110.5 | 16 |
12:04 | 110 | 110.5 | 110.5 | 110 | 11 |
12:03 | 110.5 | 110.5 | 110.5 | 110.5 | 1 |
12:02 | 110.5 | 110.5 | 110.5 | 110.5 | 7 |
12:01 | 111 | 111 | 111 | 111 | 0 |
12:00 | 111 | 111 | 111 | 111 | 0 |
11:59 | 111 | 111 | 111 | 111 | 1 |
11:58 | 111 | 111 | 111 | 111 | 1 |
11:57 | 111 | 111 | 111 | 111 | 4 |
11:56 | 111 | 111 | 111 | 111 | 1 |
11:55 | 111 | 111 | 111 | 111 | 3 |
11:54 | 111 | 111 | 111 | 111 | 1 |
11:53 | 111 | 111 | 111 | 111 | 1 |
11:52 | 111 | 111.5 | 111.5 | 111 | 4 |
11:51 | 111.5 | 111.5 | 111.5 | 111.5 | 1 |
11:50 | 111 | 111 | 111 | 111 | 3 |
11:49 | 111 | 111 | 111 | 111 | 3 |
11:48 | 111 | 111 | 111 | 111 | 1 |
11:47 | 111 | 111.5 | 111.5 | 111 | 12 |
11:46 | 111.5 | 111.5 | 111.5 | 111.5 | 7 |
11:45 | 111.5 | 112 | 112 | 111.5 | 6 |
11:44 | 112 | 111 | 112 | 111 | 31 |
11:43 | 111 | 111 | 111 | 111 | 9 |
11:42 | 110.5 | 110.5 | 110.5 | 110.5 | 1 |
11:41 | 110.5 | 110.5 | 110.5 | 110.5 | 2 |
11:40 | 110.5 | 111 | 111 | 110.5 | 9 |
11:39 | 110.5 | 110.5 | 110.5 | 110.5 | 0 |
11:38 | 110.5 | 110.5 | 110.5 | 110.5 | 0 |
11:37 | 110.5 | 111 | 111 | 110.5 | 6 |
11:36 | 111 | 111 | 111 | 111 | 0 |
11:35 | 111 | 111 | 111 | 111 | 0 |
11:34 | 111 | 111 | 111.5 | 110.5 | 18 |
11:33 | 111.5 | 110.5 | 111.5 | 110.5 | 62 |
11:32 | 110.5 | 110 | 110.5 | 110 | 6 |
11:31 | 110 | 110 | 110 | 110 | 2 |
11:30 | 110 | 110.5 | 110.5 | 110 | 7 |
11:29 | 110.5 | 110 | 110.5 | 110 | 23 |
11:28 | 110 | 110 | 110 | 110 | 2 |
11:27 | 109.5 | 109.5 | 110 | 109.5 | 5 |
11:26 | 109.5 | 109 | 109.5 | 109 | 10 |
11:25 | 109 | 108.5 | 109.5 | 108.5 | 61 |
11:24 | 108.5 | 109.5 | 109.5 | 108.5 | 35 |
11:23 | 109.5 | 109.5 | 109.5 | 109.5 | 1 |
11:22 | 109.5 | 109.5 | 109.5 | 109.5 | 1 |
11:21 | 110 | 110 | 110 | 110 | 2 |
11:20 | 110 | 110 | 110 | 110 | 1 |
11:19 | 109.5 | 109.5 | 109.5 | 109.5 | 1 |
11:18 | 110 | 110.5 | 110.5 | 110 | 9 |
11:17 | 110.5 | 110.5 | 110.5 | 110.5 | 1 |
11:16 | 110 | 110 | 110 | 110 | 2 |
11:15 | 110.5 | 110.5 | 110.5 | 110.5 | 0 |
11:14 | 110.5 | 110.5 | 110.5 | 110.5 | 2 |
11:13 | 110 | 109.5 | 110 | 109.5 | 5 |
11:12 | 109.5 | 110 | 110 | 109.5 | 5 |
11:11 | 110 | 110 | 110 | 109.5 | 7 |
11:10 | 110 | 109 | 110 | 109 | 16 |
11:09 | 109 | 109.5 | 109.5 | 108.5 | 87 |
11:08 | 109.5 | 110 | 110.5 | 109.5 | 42 |
11:07 | 110 | 110.5 | 110.5 | 110 | 14 |
11:06 | 110.5 | 110.5 | 110.5 | 110.5 | 12 |
11:05 | 110.5 | 111.5 | 111.5 | 110.5 | 18 |
11:04 | 111.5 | 111.5 | 111.5 | 111.5 | 4 |
11:03 | 111.5 | 111.5 | 111.5 | 111.5 | 2 |
11:02 | 111.5 | 111.5 | 111.5 | 111.5 | 10 |
11:01 | 111.5 | 111 | 111.5 | 111 | 4 |
11:00 | 111 | 111 | 111 | 111 | 5 |
10:59 | 111 | 111 | 111 | 111 | 0 |
10:58 | 111 | 111 | 111 | 111 | 0 |
10:57 | 111 | 110.5 | 111 | 110.5 | 11 |
10:56 | 110.5 | 110.5 | 110.5 | 110.5 | 0 |
10:55 | 110.5 | 110.5 | 110.5 | 110.5 | 10 |
10:54 | 111 | 111 | 111 | 111 | 16 |
10:53 | 111 | 111 | 111 | 111 | 1 |
10:52 | 111.5 | 111.5 | 111.5 | 111.5 | 2 |
10:51 | 111.5 | 111.5 | 111.5 | 111.5 | 10 |
10:50 | 111.5 | 111.5 | 111.5 | 111.5 | 1 |
10:49 | 111.5 | 111.5 | 111.5 | 111.5 | 5 |
10:48 | 111.5 | 111.5 | 111.5 | 111.5 | 4 |
10:47 | 111 | 111.5 | 111.5 | 111 | 8 |
10:46 | 111.5 | 111.5 | 111.5 | 111.5 | 3 |
10:45 | 111 | 111 | 111 | 111 | 4 |
10:44 | 111 | 111 | 111.5 | 111 | 7 |
10:43 | 111 | 112 | 112 | 111 | 34 |
10:42 | 112 | 112 | 112 | 112 | 0 |
10:41 | 112 | 112 | 112 | 112 | 2 |
10:40 | 112 | 112.5 | 112.5 | 112 | 9 |
10:39 | 112.5 | 112.5 | 112.5 | 112.5 | 8 |
10:38 | 112.5 | 112.5 | 112.5 | 112.5 | 10 |
10:37 | 112.5 | 112.5 | 112.5 | 112.5 | 2 |
10:36 | 112.5 | 112 | 112.5 | 112 | 4 |
10:35 | 112 | 112 | 112 | 112 | 2 |
10:34 | 112 | 112 | 112 | 112 | 12 |
10:33 | 111.5 | 111.5 | 111.5 | 111.5 | 2 |
10:32 | 111.5 | 111.5 | 111.5 | 111.5 | 7 |
10:31 | 111.5 | 111.5 | 111.5 | 111.5 | 5 |
10:30 | 111.5 | 111.5 | 111.5 | 111 | 6 |
10:29 | 111.5 | 112 | 112 | 111.5 | 25 |
10:28 | 112 | 112 | 112 | 112 | 3 |
10:27 | 112 | 112 | 112 | 112 | 0 |
10:26 | 112 | 111.5 | 112 | 111.5 | 20 |
10:25 | 112 | 112 | 112.5 | 112 | 13 |
10:24 | 112 | 112 | 112 | 112 | 9 |
10:23 | 112 | 111.5 | 112 | 111.5 | 6 |
10:22 | 111.5 | 110.5 | 111.5 | 110.5 | 40 |
10:21 | 110.5 | 111 | 111.5 | 110.5 | 40 |
10:20 | 111 | 112 | 112 | 110.5 | 77 |
10:19 | 112.5 | 112.5 | 113 | 112.5 | 17 |
10:18 | 113 | 112.5 | 113 | 112.5 | 3 |
10:17 | 113 | 112 | 113 | 112 | 29 |
10:16 | 112 | 112 | 112.5 | 112 | 21 |
10:15 | 112 | 112.5 | 112.5 | 112 | 32 |
10:14 | 112.5 | 113 | 113 | 112 | 64 |
10:13 | 113 | 113.5 | 113.5 | 113 | 14 |
10:12 | 113.5 | 113 | 113.5 | 113 | 5 |
10:11 | 113 | 113.5 | 113.5 | 113 | 36 |
10:10 | 114 | 114 | 114 | 114 | 0 |
10:09 | 114 | 114.5 | 114.5 | 114 | 15 |
10:08 | 115 | 115 | 115 | 115 | 1 |
10:07 | 115 | 114 | 115 | 114 | 27 |
10:06 | 114 | 114 | 114 | 114 | 3 |
10:05 | 114 | 114 | 114 | 114 | 8 |
10:04 | 114 | 114 | 114 | 114 | 4 |
10:03 | 114 | 114 | 114 | 114 | 7 |
10:02 | 114 | 114 | 114 | 114 | 20 |
10:01 | 114 | 114.5 | 114.5 | 114 | 14 |
10:00 | 114.5 | 114.5 | 115 | 114.5 | 7 |
09:59 | 114.5 | 114 | 114.5 | 114 | 10 |
09:58 | 114 | 115.5 | 115.5 | 114 | 22 |
09:57 | 115.5 | 115.5 | 115.5 | 115.5 | 8 |
09:56 | 115.5 | 114.5 | 115.5 | 114.5 | 28 |
09:55 | 114.5 | 114.5 | 114.5 | 114 | 37 |
09:54 | 113.5 | 113.5 | 113.5 | 113 | 14 |
09:53 | 113.5 | 113.5 | 113.5 | 113 | 70 |
09:52 | 113.5 | 114 | 114 | 113.5 | 57 |
09:51 | 114 | 114.5 | 115 | 114 | 138 |
09:50 | 115.5 | 116 | 116 | 115 | 64 |
09:49 | 116 | 116.5 | 116.5 | 115.5 | 19 |
09:48 | 116 | 116 | 116 | 116 | 0 |
09:47 | 116 | 116 | 116 | 116 | 0 |
09:46 | 116 | 116 | 116 | 116 | 6 |
09:45 | 116 | 115.5 | 116 | 115.5 | 6 |
09:44 | 115.5 | 115.5 | 115.5 | 115.5 | 2 |
09:43 | 115.5 | 115.5 | 115.5 | 115.5 | 3 |
09:42 | 115.5 | 116 | 116 | 115.5 | 2 |
09:41 | 116 | 116 | 116 | 116 | 16 |
09:40 | 115.5 | 115.5 | 116 | 115.5 | 21 |
09:39 | 115.5 | 116.5 | 116.5 | 115.5 | 18 |
09:38 | 116 | 116.5 | 116.5 | 116 | 7 |
09:37 | 116.5 | 116 | 116.5 | 115.5 | 31 |
09:36 | 116 | 115.5 | 116 | 115.5 | 9 |
09:35 | 115.5 | 116 | 116 | 115.5 | 30 |
09:34 | 116.5 | 117 | 117 | 116 | 37 |
09:33 | 116.5 | 116.5 | 116.5 | 116.5 | 31 |
09:32 | 117 | 117 | 117 | 117 | 0 |
09:31 | 117 | 117.5 | 117.5 | 117 | 9 |
09:30 | 117.5 | 117.5 | 117.5 | 117.5 | 7 |
09:29 | 117.5 | 117 | 118 | 117 | 16 |
09:28 | 117.5 | 117 | 117.5 | 117 | 12 |
09:27 | 117 | 117 | 117 | 116.5 | 15 |
09:26 | 117 | 117 | 117 | 117 | 7 |
09:25 | 117 | 117.5 | 117.5 | 116.5 | 30 |
09:24 | 117.5 | 118.5 | 118.5 | 117.5 | 21 |
09:23 | 118.5 | 119 | 119 | 118.5 | 21 |
09:22 | 119 | 118 | 119 | 118 | 49 |
09:21 | 118 | 117 | 118.5 | 117 | 49 |
09:20 | 117 | 117 | 117 | 116.5 | 21 |
09:19 | 117 | 116.5 | 117 | 116.5 | 23 |
09:18 | 116 | 116.5 | 116.5 | 116 | 22 |
09:17 | 116.5 | 115.5 | 116.5 | 115.5 | 25 |
09:16 | 115 | 114.5 | 115.5 | 114.5 | 46 |
09:15 | 115 | 115 | 116 | 114.5 | 103 |
09:14 | 115 | 118 | 118 | 115 | 229 |
09:13 | 118 | 117 | 118 | 117 | 46 |
09:12 | 117.5 | 116.5 | 117.5 | 115.5 | 52 |
09:11 | 116 | 116 | 117.5 | 116 | 63 |
09:10 | 116 | 119 | 119 | 115.5 | 155 |
09:09 | 119.5 | 119.5 | 120 | 119 | 57 |
09:08 | 119.5 | 120.5 | 120.5 | 119.5 | 54 |
09:07 | 120 | 120 | 120 | 119.5 | 45 |
09:06 | 120 | 119.5 | 120 | 119 | 49 |
09:05 | 120 | 121 | 121 | 119 | 101 |
09:04 | 121 | 122 | 122 | 121 | 114 |
09:03 | 121.5 | 121.5 | 121.5 | 121.5 | 0 |
09:02 | 121.5 | 118.5 | 121.5 | 118.5 | 116 |
09:01 | 118.5 | 117.5 | 121 | 117 | 580 |
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) |