成交 |
84.50 |
昨收 |
84.00 |
漲跌 |
0.50 |
開盤 |
84.90 |
漲跌幅 |
0.60% |
最高 |
86.50 |
買進 |
84.40 |
最低 |
83.20 |
賣出 |
84.50 |
單量 |
25 |
漲停價 |
92.40 |
總量 |
9954 |
跌停價 |
75.60 |
昨量 |
15785 |
48.58% 內盤(4772)(5050)外盤 51.42%
委買價 |
委買量 |
委賣價 |
委賣量 |
84.40 |
137 |
84.50 |
44 |
84.30 |
69 |
84.60 |
68 |
84.20 |
42 |
84.70 |
43 |
84.10 |
34 |
84.80 |
31 |
84.00 |
184 |
84.90 |
26 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 84.5 | 84.5 | 84.5 | 84.5 | 814 |
13:29 | 84.6 | 84.6 | 84.6 | 84.6 | 0 |
13:28 | 84.6 | 84.6 | 84.6 | 84.6 | 0 |
13:27 | 84.6 | 84.6 | 84.6 | 84.6 | 0 |
13:26 | 84.6 | 84.6 | 84.6 | 84.6 | 0 |
13:25 | 84.6 | 84.6 | 84.7 | 84.5 | 111 |
13:24 | 84.6 | 84.6 | 84.7 | 84.5 | 63 |
13:23 | 84.8 | 84.7 | 84.8 | 84.6 | 49 |
13:22 | 84.7 | 84.7 | 84.7 | 84.6 | 165 |
13:21 | 84.7 | 84.7 | 84.7 | 84.6 | 34 |
13:20 | 84.6 | 84.6 | 84.7 | 84.6 | 16 |
13:19 | 84.6 | 84.7 | 84.7 | 84.6 | 23 |
13:18 | 84.7 | 84.7 | 84.7 | 84.7 | 40 |
13:17 | 84.7 | 84.8 | 84.8 | 84.7 | 13 |
13:16 | 84.8 | 84.8 | 84.9 | 84.7 | 20 |
13:15 | 84.7 | 84.6 | 84.9 | 84.6 | 161 |
13:14 | 84.7 | 84.6 | 84.7 | 84.6 | 34 |
13:13 | 84.6 | 84.7 | 84.7 | 84.6 | 18 |
13:12 | 84.7 | 84.6 | 84.7 | 84.6 | 37 |
13:11 | 84.6 | 84.8 | 84.8 | 84.6 | 54 |
13:10 | 84.8 | 84.8 | 84.9 | 84.7 | 77 |
13:09 | 84.8 | 84.9 | 84.9 | 84.8 | 19 |
13:08 | 84.9 | 85 | 85 | 84.9 | 26 |
13:07 | 84.9 | 84.9 | 85 | 84.9 | 24 |
13:06 | 84.9 | 84.9 | 84.9 | 84.8 | 33 |
13:05 | 84.9 | 84.9 | 84.9 | 84.8 | 14 |
13:04 | 84.9 | 84.9 | 84.9 | 84.9 | 13 |
13:03 | 84.9 | 85 | 85.1 | 84.9 | 39 |
13:02 | 85 | 85.1 | 85.1 | 85 | 14 |
13:01 | 85.1 | 85.1 | 85.1 | 85 | 16 |
13:00 | 85.1 | 85.1 | 85.1 | 85 | 17 |
12:59 | 85.1 | 85.1 | 85.1 | 85 | 23 |
12:58 | 85.1 | 85.1 | 85.1 | 85 | 8 |
12:57 | 85.1 | 85.1 | 85.1 | 85 | 18 |
12:56 | 85 | 85 | 85 | 85 | 13 |
12:55 | 85 | 85.1 | 85.1 | 85 | 81 |
12:54 | 85.2 | 85 | 85.2 | 85 | 4 |
12:53 | 85 | 85.1 | 85.1 | 85 | 28 |
12:52 | 85.1 | 85.1 | 85.1 | 85 | 20 |
12:51 | 85.1 | 85.1 | 85.1 | 85.1 | 23 |
12:50 | 85.1 | 85.1 | 85.1 | 85.1 | 9 |
12:49 | 85 | 85 | 85.1 | 85 | 19 |
12:48 | 85 | 85 | 85.1 | 85 | 27 |
12:47 | 85.1 | 85.1 | 85.1 | 85.1 | 4 |
12:46 | 85.1 | 85 | 85.1 | 85 | 57 |
12:45 | 84.9 | 84.8 | 84.9 | 84.8 | 18 |
12:44 | 84.9 | 84.9 | 84.9 | 84.9 | 0 |
12:43 | 84.9 | 84.8 | 84.9 | 84.8 | 2 |
12:42 | 84.8 | 84.9 | 84.9 | 84.8 | 20 |
12:41 | 84.9 | 84.9 | 84.9 | 84.9 | 12 |
12:40 | 84.9 | 85.1 | 85.1 | 84.9 | 31 |
12:39 | 85.1 | 85.2 | 85.2 | 85.1 | 16 |
12:38 | 85.2 | 85.3 | 85.3 | 85.2 | 24 |
12:37 | 85.3 | 85.1 | 85.3 | 85.1 | 26 |
12:36 | 85.1 | 85.2 | 85.2 | 85.1 | 16 |
12:35 | 85.1 | 85.1 | 85.1 | 85 | 33 |
12:34 | 85 | 85.1 | 85.1 | 85 | 12 |
12:33 | 85.1 | 85.1 | 85.2 | 85.1 | 15 |
12:32 | 85 | 85.2 | 85.2 | 85 | 10 |
12:31 | 85.2 | 84.9 | 85.2 | 84.8 | 50 |
12:30 | 84.8 | 84.8 | 84.9 | 84.8 | 4 |
12:29 | 84.8 | 84.8 | 84.8 | 84.8 | 6 |
12:28 | 84.7 | 84.7 | 84.7 | 84.7 | 5 |
12:27 | 84.7 | 84.8 | 84.8 | 84.7 | 6 |
12:26 | 84.7 | 84.7 | 84.8 | 84.7 | 18 |
12:25 | 84.6 | 84.7 | 84.7 | 84.6 | 5 |
12:24 | 84.6 | 84.6 | 84.6 | 84.6 | 8 |
12:23 | 84.6 | 84.6 | 84.7 | 84.5 | 52 |
12:22 | 84.7 | 84.5 | 84.7 | 84.5 | 47 |
12:21 | 84.6 | 84.7 | 84.7 | 84.6 | 67 |
12:20 | 84.8 | 84.9 | 84.9 | 84.7 | 30 |
12:19 | 85 | 85.1 | 85.1 | 85 | 50 |
12:18 | 85.1 | 85.1 | 85.1 | 85.1 | 15 |
12:17 | 85.2 | 85.2 | 85.2 | 85.1 | 4 |
12:16 | 85 | 85.2 | 85.2 | 85 | 6 |
12:15 | 85.1 | 85.2 | 85.3 | 85.1 | 33 |
12:14 | 85.2 | 85.3 | 85.3 | 85.1 | 14 |
12:13 | 85.2 | 85.2 | 85.2 | 85.2 | 2 |
12:12 | 85.2 | 85.1 | 85.2 | 85.1 | 10 |
12:11 | 85.2 | 85.1 | 85.2 | 85.1 | 10 |
12:10 | 85.1 | 85.1 | 85.1 | 85 | 14 |
12:09 | 85.1 | 85.3 | 85.3 | 85.1 | 30 |
12:08 | 85.3 | 85.3 | 85.3 | 85.3 | 11 |
12:07 | 85.3 | 85.3 | 85.3 | 85.3 | 10 |
12:06 | 85.3 | 85.2 | 85.3 | 85.2 | 17 |
12:05 | 85.1 | 85 | 85.1 | 85 | 47 |
12:04 | 85 | 85 | 85.1 | 85 | 20 |
12:03 | 85 | 85.1 | 85.2 | 85 | 37 |
12:02 | 85.1 | 85.2 | 85.2 | 85.1 | 17 |
12:01 | 85.2 | 85.3 | 85.3 | 85.2 | 16 |
12:00 | 85.3 | 85.3 | 85.3 | 85.3 | 11 |
11:59 | 85.3 | 85.3 | 85.3 | 85.3 | 6 |
11:58 | 85.3 | 85.3 | 85.3 | 85.3 | 14 |
11:57 | 85.3 | 85.3 | 85.3 | 85.3 | 10 |
11:56 | 85.4 | 85.2 | 85.4 | 85.2 | 13 |
11:55 | 85.2 | 85.2 | 85.2 | 85.1 | 35 |
11:54 | 85.2 | 85.3 | 85.3 | 85.2 | 8 |
11:53 | 85.2 | 85.3 | 85.3 | 85.2 | 12 |
11:52 | 85.3 | 85.3 | 85.4 | 85.3 | 15 |
11:51 | 85.3 | 85.5 | 85.5 | 85.2 | 48 |
11:50 | 85.5 | 85.5 | 85.6 | 85.5 | 65 |
11:49 | 85.6 | 85.5 | 85.7 | 85.5 | 17 |
11:48 | 85.5 | 85.8 | 85.8 | 85.5 | 60 |
11:47 | 85.8 | 85.7 | 85.8 | 85.7 | 33 |
11:46 | 85.7 | 85.9 | 85.9 | 85.7 | 26 |
11:45 | 85.9 | 86 | 86.1 | 85.7 | 120 |
11:44 | 86 | 86 | 86 | 85.9 | 62 |
11:43 | 85.9 | 85.7 | 85.9 | 85.7 | 60 |
11:42 | 85.7 | 85.6 | 85.7 | 85.6 | 35 |
11:41 | 85.6 | 85.6 | 85.7 | 85.6 | 35 |
11:40 | 85.6 | 85.6 | 85.7 | 85.6 | 41 |
11:39 | 85.6 | 85.6 | 85.7 | 85.6 | 24 |
11:38 | 85.7 | 85.7 | 85.7 | 85.6 | 36 |
11:37 | 85.6 | 85.8 | 85.8 | 85.6 | 47 |
11:36 | 85.5 | 85.7 | 86 | 85.5 | 136 |
11:35 | 85.7 | 85.8 | 85.9 | 85.7 | 108 |
11:34 | 85.9 | 86.3 | 86.4 | 85.8 | 137 |
11:33 | 86.4 | 86.1 | 86.5 | 86 | 336 |
11:32 | 86.1 | 85.6 | 86.2 | 85.6 | 515 |
11:31 | 85.7 | 85 | 85.7 | 85 | 543 |
11:30 | 85 | 84.7 | 85 | 84.7 | 190 |
11:29 | 84.6 | 84.6 | 84.6 | 84.6 | 2 |
11:28 | 84.6 | 84.7 | 84.7 | 84.6 | 5 |
11:27 | 84.7 | 84.7 | 84.7 | 84.7 | 16 |
11:26 | 84.7 | 84.7 | 84.7 | 84.7 | 16 |
11:25 | 84.7 | 84.7 | 84.7 | 84.7 | 7 |
11:24 | 84.7 | 84.7 | 84.7 | 84.7 | 4 |
11:23 | 84.7 | 84.7 | 84.7 | 84.7 | 17 |
11:22 | 84.7 | 84.7 | 84.7 | 84.7 | 48 |
11:21 | 84.7 | 84.5 | 84.7 | 84.5 | 48 |
11:20 | 84.4 | 84.4 | 84.4 | 84.4 | 2 |
11:19 | 84.4 | 84.4 | 84.4 | 84.4 | 6 |
11:18 | 84.3 | 84.4 | 84.4 | 84.3 | 10 |
11:17 | 84.4 | 84.4 | 84.4 | 84.4 | 1 |
11:16 | 84.5 | 84.5 | 84.5 | 84.4 | 5 |
11:15 | 84.3 | 84.4 | 84.4 | 84.3 | 8 |
11:14 | 84.4 | 84.5 | 84.5 | 84.4 | 6 |
11:13 | 84.5 | 84.4 | 84.5 | 84.4 | 6 |
11:12 | 84.4 | 84.4 | 84.4 | 84.4 | 10 |
11:11 | 84.4 | 84.3 | 84.4 | 84.3 | 8 |
11:10 | 84.3 | 84.2 | 84.3 | 84.2 | 10 |
11:09 | 84.3 | 84.3 | 84.3 | 84.3 | 1 |
11:08 | 84.3 | 84.2 | 84.3 | 84.2 | 3 |
11:07 | 84.3 | 84.3 | 84.3 | 84.3 | 6 |
11:06 | 84.2 | 84.2 | 84.2 | 84.2 | 1 |
11:05 | 84.3 | 84.2 | 84.3 | 84.2 | 7 |
11:04 | 84.3 | 84.3 | 84.3 | 84.3 | 1 |
11:03 | 84.4 | 84.2 | 84.4 | 84.2 | 10 |
11:02 | 84.2 | 84.1 | 84.2 | 84.1 | 2 |
11:01 | 84.1 | 84 | 84.1 | 84 | 21 |
11:00 | 84 | 84.1 | 84.2 | 84 | 18 |
10:59 | 84.2 | 84.2 | 84.2 | 84.2 | 19 |
10:58 | 84.3 | 84.3 | 84.4 | 84.3 | 15 |
10:57 | 84.4 | 84.3 | 84.4 | 84.3 | 6 |
10:56 | 84.4 | 84.5 | 84.5 | 84.4 | 15 |
10:55 | 84.4 | 84.4 | 84.4 | 84.4 | 1 |
10:54 | 84.5 | 84.4 | 84.5 | 84.4 | 8 |
10:53 | 84.4 | 84.4 | 84.4 | 84.4 | 1 |
10:52 | 84.5 | 84.6 | 84.6 | 84.5 | 12 |
10:51 | 84.6 | 84.6 | 84.7 | 84.6 | 3 |
10:50 | 84.6 | 84.7 | 84.7 | 84.6 | 6 |
10:49 | 84.7 | 84.7 | 84.7 | 84.7 | 16 |
10:48 | 84.7 | 84.7 | 84.7 | 84.7 | 8 |
10:47 | 84.6 | 84.6 | 84.6 | 84.6 | 4 |
10:46 | 84.6 | 84.5 | 84.6 | 84.5 | 7 |
10:45 | 84.5 | 84.5 | 84.5 | 84.5 | 3 |
10:44 | 84.5 | 84.6 | 84.6 | 84.5 | 2 |
10:43 | 84.6 | 84.7 | 84.7 | 84.6 | 5 |
10:42 | 84.7 | 84.8 | 84.8 | 84.7 | 11 |
10:41 | 84.8 | 84.8 | 84.9 | 84.8 | 11 |
10:40 | 84.8 | 84.8 | 84.8 | 84.8 | 21 |
10:39 | 84.8 | 84.7 | 84.8 | 84.7 | 35 |
10:38 | 84.7 | 84.6 | 84.7 | 84.6 | 10 |
10:37 | 84.6 | 84.2 | 84.6 | 84.2 | 87 |
10:36 | 84.2 | 84.2 | 84.2 | 84.1 | 6 |
10:35 | 84.1 | 84.2 | 84.2 | 84.1 | 3 |
10:34 | 84.2 | 84.1 | 84.2 | 84.1 | 9 |
10:33 | 84.2 | 84.2 | 84.2 | 84.2 | 6 |
10:32 | 84.2 | 84.2 | 84.2 | 84.2 | 1 |
10:31 | 84.2 | 84.2 | 84.2 | 84.2 | 1 |
10:30 | 84.2 | 84.2 | 84.2 | 84.2 | 6 |
10:29 | 84.2 | 84.2 | 84.2 | 84.2 | 3 |
10:28 | 84.2 | 84.2 | 84.2 | 84.2 | 3 |
10:27 | 84.2 | 84.2 | 84.2 | 84.2 | 2 |
10:26 | 84.2 | 84.2 | 84.2 | 84.2 | 1 |
10:25 | 84.2 | 84.2 | 84.2 | 84.2 | 4 |
10:24 | 84.3 | 84.3 | 84.3 | 84.3 | 3 |
10:23 | 84.2 | 84.2 | 84.2 | 84.2 | 5 |
10:22 | 84.2 | 84.3 | 84.3 | 84.2 | 2 |
10:21 | 84.3 | 84.3 | 84.3 | 84.3 | 2 |
10:20 | 84.4 | 84.3 | 84.4 | 84 | 114 |
10:19 | 84.3 | 84.4 | 84.4 | 84.3 | 10 |
10:18 | 84.4 | 84.5 | 84.5 | 84.4 | 23 |
10:17 | 84.6 | 84.7 | 84.7 | 84.6 | 9 |
10:16 | 84.6 | 84.6 | 84.7 | 84.6 | 27 |
10:15 | 84.6 | 84.8 | 84.8 | 84.5 | 67 |
10:14 | 84.8 | 84.7 | 84.8 | 84.7 | 44 |
10:13 | 84.7 | 84.4 | 84.7 | 84.4 | 73 |
10:12 | 84.4 | 84.3 | 84.4 | 84.3 | 29 |
10:11 | 84.2 | 84.3 | 84.3 | 84.2 | 12 |
10:10 | 84.2 | 84.1 | 84.2 | 84.1 | 12 |
10:09 | 84 | 84.1 | 84.1 | 84 | 7 |
10:08 | 84 | 84.1 | 84.1 | 84 | 11 |
10:07 | 84 | 84 | 84 | 84 | 12 |
10:06 | 84 | 84 | 84 | 84 | 6 |
10:05 | 84 | 83.9 | 84 | 83.9 | 3 |
10:04 | 84 | 83.9 | 84 | 83.9 | 5 |
10:03 | 83.8 | 84 | 84 | 83.8 | 32 |
10:02 | 84 | 84 | 84 | 84 | 6 |
10:01 | 84 | 84 | 84 | 84 | 5 |
10:00 | 84 | 84 | 84 | 83.9 | 5 |
09:59 | 84 | 84 | 84.1 | 83.9 | 14 |
09:58 | 84 | 84.1 | 84.1 | 83.9 | 7 |
09:57 | 84.1 | 84 | 84.1 | 84 | 11 |
09:56 | 84 | 84.1 | 84.1 | 84 | 28 |
09:55 | 84.1 | 84 | 84.1 | 84 | 10 |
09:54 | 84.1 | 84 | 84.1 | 84 | 4 |
09:53 | 84 | 84.1 | 84.1 | 84 | 9 |
09:52 | 84 | 84.2 | 84.2 | 84 | 13 |
09:51 | 84.2 | 84 | 84.2 | 84 | 15 |
09:50 | 83.8 | 83.9 | 83.9 | 83.8 | 8 |
09:49 | 83.8 | 83.9 | 83.9 | 83.8 | 6 |
09:48 | 83.9 | 83.8 | 83.9 | 83.8 | 9 |
09:47 | 83.8 | 83.8 | 83.8 | 83.8 | 10 |
09:46 | 83.8 | 83.9 | 83.9 | 83.8 | 29 |
09:45 | 83.9 | 83.9 | 83.9 | 83.9 | 4 |
09:44 | 83.9 | 84 | 84 | 83.9 | 26 |
09:43 | 84 | 84 | 84.1 | 84 | 24 |
09:42 | 84.1 | 84.1 | 84.1 | 84 | 22 |
09:41 | 84.2 | 84.2 | 84.3 | 84.2 | 10 |
09:40 | 84.2 | 84.2 | 84.2 | 84.1 | 11 |
09:39 | 84.2 | 84.3 | 84.4 | 84.1 | 21 |
09:38 | 84.2 | 84.2 | 84.4 | 84.1 | 70 |
09:37 | 84.2 | 84 | 84.2 | 83.9 | 34 |
09:36 | 83.9 | 83.6 | 83.9 | 83.6 | 43 |
09:35 | 83.6 | 83.6 | 83.7 | 83.6 | 25 |
09:34 | 83.6 | 83.2 | 83.6 | 83.1 | 105 |
09:33 | 83.2 | 83.4 | 83.5 | 83.2 | 62 |
09:32 | 83.4 | 83.5 | 83.6 | 83.4 | 59 |
09:31 | 83.5 | 83.6 | 83.7 | 83.5 | 32 |
09:30 | 83.7 | 83.6 | 83.7 | 83.5 | 37 |
09:29 | 83.6 | 83.7 | 83.7 | 83.6 | 47 |
09:28 | 83.7 | 83.9 | 84 | 83.6 | 78 |
09:27 | 83.9 | 84 | 84 | 83.9 | 116 |
09:26 | 84 | 84.2 | 84.2 | 84 | 94 |
09:25 | 84.2 | 84.3 | 84.4 | 84.1 | 55 |
09:24 | 84.5 | 84.5 | 84.5 | 84.3 | 89 |
09:23 | 84.5 | 84.5 | 84.6 | 84.4 | 19 |
09:22 | 84.5 | 84.5 | 84.6 | 84.5 | 14 |
09:21 | 84.5 | 84.5 | 84.5 | 84.5 | 6 |
09:20 | 84.5 | 84.6 | 84.6 | 84.5 | 10 |
09:19 | 84.5 | 84.5 | 84.6 | 84.4 | 35 |
09:18 | 84.5 | 84.7 | 84.7 | 84.5 | 20 |
09:17 | 84.8 | 84.7 | 84.8 | 84.6 | 14 |
09:16 | 84.7 | 84.7 | 84.7 | 84.6 | 8 |
09:15 | 84.7 | 84.6 | 84.7 | 84.6 | 20 |
09:14 | 84.4 | 84.3 | 84.5 | 84.3 | 33 |
09:13 | 84.3 | 84.4 | 84.6 | 84.2 | 114 |
09:12 | 84.3 | 84.4 | 84.5 | 84.3 | 29 |
09:11 | 84.4 | 84.5 | 84.5 | 84.3 | 27 |
09:10 | 84.5 | 84.7 | 84.8 | 84.4 | 181 |
09:09 | 84.8 | 85 | 85 | 84.7 | 49 |
09:08 | 84.9 | 84.9 | 84.9 | 84.8 | 21 |
09:07 | 84.8 | 85 | 85 | 84.8 | 53 |
09:06 | 85 | 85.2 | 85.2 | 85 | 49 |
09:05 | 85.2 | 85.1 | 85.4 | 85.1 | 59 |
09:04 | 85 | 84.9 | 85 | 84.8 | 52 |
09:03 | 84.7 | 85 | 85.2 | 84.7 | 155 |
09:02 | 85.2 | 85.3 | 85.3 | 84.7 | 206 |
09:01 | 85.3 | 84.9 | 85.8 | 84.8 | 391 |
上市
指數 |
20146.55 |
昨收 |
20200.12 |
漲跌 |
-53.57 |
高點 |
20221.42 |
漲跌幅 |
-0.27 |
低點 |
20066.39 |
成交金額 |
4436.23億 |
成交張數 |
8619205(張) |
5日均價 |
20189.28 |
5日均量 |
8859537(張) |
10日均價 |
20008.83 |
10日均量 |
8917224(張) |
30日均價 |
19406.28 |
30日均量 |
8318635(張) |
上櫃
指數 |
250.58 |
昨收 |
250.94 |
漲跌 |
-0.36 |
高點 |
252.66 |
漲跌幅 |
-0.14 |
低點 |
250.31 |
成交金額 |
1061.39億 |
成交張數 |
2039595(張) |
5日均價 |
251.02 |
5日均量 |
2122628(張) |
10日均價 |
250.06 |
10日均量 |
2112188(張) |
30日均價 |
248.70 |
30日均量 |
2472899(張) |