成交 |
375.00 |
昨收 |
349.00 |
漲跌 |
26.00 |
開盤 |
353.50 |
漲跌幅 |
7.45% |
最高 |
376.00 |
買進 |
374.50 |
最低 |
338.00 |
賣出 |
375.00 |
單量 |
585 |
漲停價 |
383.50 |
總量 |
12328 |
跌停價 |
314.50 |
昨量 |
9272 |
32.64% 內盤(3997)(8248)外盤 67.36%
委買價 |
委買量 |
委賣價 |
委賣量 |
374.50 |
3 |
375.00 |
89 |
374.00 |
2 |
375.50 |
25 |
373.50 |
122 |
376.00 |
38 |
373.00 |
2 |
376.50 |
19 |
372.50 |
1 |
377.00 |
13 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 375 | 375 | 375 | 375 | 585 |
13:29 | 373 | 373 | 373 | 373 | 0 |
13:28 | 373 | 373 | 373 | 373 | 0 |
13:27 | 373 | 373 | 373 | 373 | 0 |
13:26 | 373 | 373 | 373 | 373 | 0 |
13:25 | 373 | 374 | 374.5 | 372.5 | 76 |
13:24 | 374.5 | 374.5 | 375.5 | 374 | 126 |
13:23 | 374.5 | 374.5 | 375 | 373.5 | 115 |
13:22 | 374 | 373.5 | 374.5 | 372.5 | 134 |
13:21 | 373.5 | 372.5 | 373.5 | 372.5 | 131 |
13:20 | 372.5 | 375 | 375 | 372.5 | 130 |
13:19 | 375 | 375 | 376 | 373.5 | 171 |
13:18 | 375 | 374 | 375.5 | 373.5 | 123 |
13:17 | 374 | 374.5 | 375 | 373.5 | 124 |
13:16 | 374.5 | 374 | 375 | 373 | 119 |
13:15 | 373.5 | 374 | 375 | 373 | 150 |
13:14 | 374.5 | 373.5 | 374.5 | 373.5 | 132 |
13:13 | 373.5 | 373.5 | 374 | 372.5 | 117 |
13:12 | 374 | 372 | 374 | 371 | 150 |
13:11 | 372 | 372.5 | 373 | 371 | 113 |
13:10 | 372.5 | 372.5 | 373 | 370 | 99 |
13:09 | 372.5 | 370.5 | 372.5 | 370.5 | 115 |
13:08 | 369 | 370 | 371 | 369 | 88 |
13:07 | 369.5 | 369.5 | 370 | 368.5 | 86 |
13:06 | 369 | 367 | 370 | 365.5 | 122 |
13:05 | 366.5 | 369.5 | 370 | 365 | 101 |
13:04 | 370 | 368.5 | 371 | 368 | 115 |
13:03 | 369 | 367.5 | 369.5 | 366.5 | 134 |
13:02 | 367.5 | 365.5 | 367.5 | 365 | 142 |
13:01 | 365.5 | 362.5 | 365.5 | 361.5 | 65 |
13:00 | 362 | 363.5 | 364.5 | 361.5 | 165 |
12:59 | 363.5 | 368 | 368 | 363.5 | 142 |
12:58 | 368 | 371 | 371 | 368 | 99 |
12:57 | 370.5 | 372.5 | 372.5 | 370.5 | 52 |
12:56 | 372 | 374.5 | 374.5 | 372 | 75 |
12:55 | 374.5 | 373.5 | 374.5 | 373 | 169 |
12:54 | 373.5 | 369.5 | 373.5 | 369.5 | 224 |
12:53 | 370 | 369 | 370 | 368 | 130 |
12:52 | 369 | 368 | 369 | 367.5 | 147 |
12:51 | 368 | 367.5 | 368 | 366 | 82 |
12:50 | 368 | 366 | 368 | 366 | 67 |
12:49 | 366.5 | 366.5 | 367 | 365.5 | 66 |
12:48 | 366.5 | 367 | 367.5 | 366 | 63 |
12:47 | 367.5 | 367.5 | 367.5 | 366.5 | 44 |
12:46 | 367.5 | 366 | 368 | 366 | 133 |
12:45 | 366 | 365.5 | 366 | 365 | 60 |
12:44 | 365.5 | 364.5 | 365.5 | 364 | 230 |
12:43 | 364.5 | 364.5 | 364.5 | 364 | 47 |
12:42 | 364 | 364.5 | 364.5 | 363.5 | 44 |
12:41 | 364.5 | 364 | 364.5 | 363 | 42 |
12:40 | 364 | 364 | 364 | 363 | 68 |
12:39 | 364 | 363.5 | 364.5 | 363.5 | 81 |
12:38 | 363.5 | 364 | 364 | 363 | 58 |
12:37 | 363.5 | 363 | 364 | 362 | 98 |
12:36 | 363 | 362.5 | 363 | 362 | 63 |
12:35 | 362 | 361.5 | 362.5 | 361.5 | 57 |
12:34 | 362 | 361.5 | 362 | 361 | 49 |
12:33 | 361.5 | 361.5 | 362 | 361 | 54 |
12:32 | 362 | 362 | 362 | 361 | 61 |
12:31 | 362 | 361.5 | 362 | 361 | 46 |
12:30 | 361 | 361.5 | 361.5 | 359.5 | 60 |
12:29 | 361.5 | 360 | 361.5 | 358.5 | 156 |
12:28 | 360 | 360 | 360.5 | 359.5 | 47 |
12:27 | 360 | 360.5 | 361 | 359.5 | 48 |
12:26 | 360.5 | 361 | 361.5 | 360 | 58 |
12:25 | 361 | 361 | 361 | 360 | 83 |
12:24 | 361 | 360 | 361 | 359.5 | 60 |
12:23 | 361 | 359.5 | 361 | 359 | 237 |
12:22 | 359.5 | 359.5 | 359.5 | 358.5 | 69 |
12:21 | 359.5 | 357.5 | 359.5 | 357 | 155 |
12:20 | 357.5 | 357 | 357.5 | 357 | 23 |
12:19 | 357 | 357 | 357 | 356 | 32 |
12:18 | 357 | 356 | 357 | 356 | 38 |
12:17 | 356.5 | 356 | 357 | 355.5 | 32 |
12:16 | 356.5 | 357.5 | 357.5 | 356.5 | 34 |
12:15 | 357.5 | 358 | 358 | 357.5 | 23 |
12:14 | 357.5 | 358.5 | 358.5 | 357 | 39 |
12:13 | 358 | 358 | 358.5 | 357 | 42 |
12:12 | 358 | 358.5 | 358.5 | 357 | 54 |
12:11 | 358 | 357.5 | 359 | 357 | 172 |
12:10 | 357.5 | 356.5 | 357.5 | 356.5 | 42 |
12:09 | 356 | 356 | 357 | 354 | 70 |
12:08 | 356 | 355.5 | 356 | 355 | 27 |
12:07 | 353.5 | 355 | 356 | 353.5 | 58 |
12:06 | 355.5 | 355 | 355.5 | 354 | 32 |
12:05 | 354 | 356 | 356 | 354 | 58 |
12:04 | 356 | 355.5 | 356 | 355 | 34 |
12:03 | 355.5 | 356 | 356 | 355 | 38 |
12:02 | 355 | 355.5 | 356 | 354.5 | 115 |
12:01 | 355.5 | 356 | 357 | 355 | 69 |
12:00 | 356 | 354 | 356.5 | 354 | 119 |
11:59 | 356 | 352 | 358 | 352 | 523 |
11:58 | 352 | 351 | 352 | 351 | 41 |
11:57 | 350 | 349.5 | 352 | 349 | 123 |
11:56 | 349.5 | 350.5 | 350.5 | 349 | 62 |
11:55 | 350.5 | 350 | 350.5 | 350 | 26 |
11:54 | 350 | 350 | 350.5 | 349.5 | 38 |
11:53 | 350 | 349.5 | 350 | 349 | 26 |
11:52 | 349 | 349.5 | 349.5 | 348.5 | 41 |
11:51 | 349 | 350 | 350 | 349 | 31 |
11:50 | 349.5 | 349 | 349.5 | 348.5 | 39 |
11:49 | 349 | 349 | 349 | 348.5 | 16 |
11:48 | 349 | 348.5 | 349 | 348 | 31 |
11:47 | 348.5 | 348 | 348.5 | 348 | 22 |
11:46 | 348 | 347.5 | 348 | 347.5 | 17 |
11:45 | 347.5 | 347.5 | 347.5 | 347 | 10 |
11:44 | 347 | 347 | 347.5 | 347 | 12 |
11:43 | 347.5 | 347 | 347.5 | 347 | 24 |
11:42 | 347 | 346.5 | 347 | 346.5 | 9 |
11:41 | 346 | 347 | 347 | 346 | 13 |
11:40 | 346 | 347 | 347 | 346 | 8 |
11:39 | 347 | 347 | 347 | 346.5 | 8 |
11:38 | 346.5 | 347 | 347.5 | 346.5 | 10 |
11:37 | 347 | 347 | 347 | 347 | 7 |
11:36 | 347 | 347 | 347 | 346.5 | 9 |
11:35 | 347 | 346.5 | 347 | 346.5 | 7 |
11:34 | 346 | 347 | 347 | 346 | 13 |
11:33 | 347 | 347 | 347 | 346 | 10 |
11:32 | 347 | 346.5 | 347 | 346 | 7 |
11:31 | 346 | 346 | 346 | 346 | 8 |
11:30 | 346 | 345.5 | 346 | 345 | 9 |
11:29 | 345.5 | 345 | 345.5 | 345 | 3 |
11:28 | 345 | 345 | 345.5 | 345 | 6 |
11:27 | 345 | 345.5 | 345.5 | 345 | 8 |
11:26 | 345.5 | 345.5 | 345.5 | 345 | 7 |
11:25 | 345.5 | 345.5 | 345.5 | 345.5 | 10 |
11:24 | 346 | 346 | 346 | 345.5 | 4 |
11:23 | 346 | 345.5 | 346 | 345.5 | 3 |
11:22 | 345.5 | 346 | 346 | 345.5 | 6 |
11:21 | 346 | 346 | 346 | 346 | 3 |
11:20 | 346 | 346.5 | 346.5 | 346 | 3 |
11:19 | 346 | 346.5 | 346.5 | 345.5 | 18 |
11:18 | 346.5 | 346.5 | 346.5 | 346.5 | 6 |
11:17 | 346.5 | 346.5 | 347 | 346.5 | 8 |
11:16 | 346.5 | 347 | 347 | 346.5 | 11 |
11:15 | 347 | 347 | 347.5 | 347 | 10 |
11:14 | 347 | 346.5 | 347 | 346.5 | 21 |
11:13 | 346.5 | 347 | 347 | 346 | 8 |
11:12 | 347 | 346.5 | 347 | 346.5 | 18 |
11:11 | 346.5 | 346 | 346.5 | 345.5 | 6 |
11:10 | 346 | 346 | 346 | 345.5 | 8 |
11:09 | 346 | 346 | 346 | 345 | 6 |
11:08 | 346 | 346 | 346 | 345.5 | 11 |
11:07 | 346.5 | 346 | 346.5 | 346 | 7 |
11:06 | 346 | 346 | 346 | 346 | 4 |
11:05 | 346 | 346 | 346 | 346 | 6 |
11:04 | 346 | 345.5 | 346 | 345 | 14 |
11:03 | 346 | 346 | 346 | 345 | 12 |
11:02 | 346 | 345.5 | 346 | 345.5 | 28 |
11:01 | 345.5 | 345 | 345.5 | 344 | 15 |
11:00 | 345 | 343.5 | 345 | 343.5 | 6 |
10:59 | 345 | 344.5 | 345 | 344.5 | 5 |
10:58 | 344 | 344.5 | 344.5 | 344 | 5 |
10:57 | 344.5 | 343.5 | 344.5 | 343.5 | 5 |
10:56 | 343.5 | 344 | 344.5 | 343.5 | 4 |
10:55 | 344 | 343.5 | 344 | 343.5 | 2 |
10:54 | 344 | 344.5 | 344.5 | 344 | 4 |
10:53 | 344 | 344 | 344.5 | 343.5 | 10 |
10:52 | 344 | 343.5 | 344 | 343 | 4 |
10:51 | 342.5 | 343 | 343.5 | 342.5 | 5 |
10:50 | 343 | 343 | 343 | 343 | 8 |
10:49 | 344 | 344 | 344 | 344 | 0 |
10:48 | 344 | 343 | 344 | 343 | 4 |
10:47 | 344 | 343 | 344 | 343 | 2 |
10:46 | 343 | 343 | 343.5 | 343 | 14 |
10:45 | 342.5 | 343 | 343 | 342.5 | 2 |
10:44 | 343 | 343 | 343 | 343 | 1 |
10:43 | 342.5 | 343 | 343 | 342 | 3 |
10:42 | 342 | 342 | 343 | 342 | 4 |
10:41 | 343 | 342 | 343 | 342 | 3 |
10:40 | 342 | 342 | 342 | 342 | 1 |
10:39 | 342.5 | 342.5 | 342.5 | 342.5 | 6 |
10:38 | 343 | 343.5 | 343.5 | 342.5 | 16 |
10:37 | 343.5 | 344.5 | 344.5 | 343.5 | 4 |
10:36 | 343.5 | 343.5 | 343.5 | 343.5 | 1 |
10:35 | 344.5 | 344 | 344.5 | 343.5 | 7 |
10:34 | 344.5 | 344.5 | 344.5 | 344.5 | 6 |
10:33 | 344.5 | 344.5 | 345 | 344.5 | 5 |
10:32 | 345 | 345 | 345 | 345 | 2 |
10:31 | 345 | 345 | 345 | 345 | 1 |
10:30 | 345 | 345.5 | 345.5 | 345 | 10 |
10:29 | 346 | 345.5 | 346 | 345 | 8 |
10:28 | 345 | 343.5 | 345 | 343.5 | 47 |
10:27 | 344 | 343 | 344 | 342.5 | 9 |
10:26 | 342.5 | 342 | 342.5 | 342 | 5 |
10:25 | 342.5 | 342.5 | 342.5 | 342.5 | 2 |
10:24 | 342 | 342.5 | 342.5 | 342 | 3 |
10:23 | 342 | 342 | 343 | 342 | 8 |
10:22 | 342 | 342 | 342.5 | 341.5 | 10 |
10:21 | 342 | 342.5 | 342.5 | 342 | 10 |
10:20 | 343 | 343 | 345 | 343 | 22 |
10:19 | 342 | 342.5 | 342.5 | 342 | 12 |
10:18 | 342.5 | 342 | 342.5 | 342 | 7 |
10:17 | 342.5 | 342 | 342.5 | 342 | 4 |
10:16 | 342.5 | 343 | 343 | 342.5 | 6 |
10:15 | 342.5 | 343 | 343 | 342.5 | 7 |
10:14 | 342.5 | 343 | 343 | 342.5 | 2 |
10:13 | 343.5 | 342.5 | 344.5 | 342.5 | 18 |
10:12 | 343.5 | 342.5 | 343.5 | 342.5 | 18 |
10:11 | 342 | 342.5 | 342.5 | 342 | 2 |
10:10 | 342 | 342 | 342 | 342 | 0 |
10:09 | 342 | 342.5 | 342.5 | 342 | 4 |
10:08 | 342.5 | 342 | 342.5 | 342 | 3 |
10:07 | 342 | 342 | 342 | 342 | 2 |
10:06 | 342.5 | 343.5 | 343.5 | 342 | 3 |
10:05 | 342 | 343 | 343 | 342 | 10 |
10:04 | 342.5 | 342.5 | 342.5 | 342.5 | 1 |
10:03 | 342.5 | 342 | 342.5 | 342 | 3 |
10:02 | 342.5 | 342 | 342.5 | 342 | 26 |
10:01 | 342.5 | 342 | 342.5 | 342 | 5 |
10:00 | 342.5 | 343.5 | 343.5 | 342.5 | 8 |
09:59 | 343 | 343 | 343 | 343 | 4 |
09:58 | 343 | 343 | 343.5 | 343 | 4 |
09:57 | 343 | 343 | 343 | 343 | 10 |
09:56 | 343 | 343 | 343 | 343 | 1 |
09:55 | 342.5 | 342.5 | 343 | 342.5 | 6 |
09:54 | 343 | 343 | 343 | 343 | 2 |
09:53 | 343 | 343 | 343 | 343 | 8 |
09:52 | 343.5 | 343 | 343.5 | 343 | 6 |
09:51 | 343 | 343 | 343 | 343 | 3 |
09:50 | 342.5 | 343 | 343 | 342.5 | 8 |
09:49 | 343.5 | 343.5 | 343.5 | 343.5 | 4 |
09:48 | 343.5 | 343.5 | 344 | 343.5 | 10 |
09:47 | 344 | 344.5 | 344.5 | 344 | 18 |
09:46 | 344.5 | 345.5 | 345.5 | 344.5 | 16 |
09:45 | 345 | 346 | 346 | 345 | 17 |
09:44 | 346.5 | 346.5 | 347 | 345.5 | 21 |
09:43 | 346.5 | 344.5 | 347 | 344.5 | 59 |
09:42 | 344 | 343.5 | 345 | 343.5 | 33 |
09:41 | 343 | 341.5 | 343 | 341.5 | 13 |
09:40 | 342 | 342 | 342.5 | 342 | 5 |
09:39 | 342.5 | 343 | 343 | 342 | 11 |
09:38 | 343 | 342.5 | 343 | 342.5 | 7 |
09:37 | 342.5 | 343 | 343.5 | 342.5 | 14 |
09:36 | 343 | 344.5 | 344.5 | 342.5 | 22 |
09:35 | 344.5 | 342 | 345 | 342 | 42 |
09:34 | 341 | 339.5 | 342 | 339.5 | 40 |
09:33 | 339 | 339 | 339.5 | 339 | 14 |
09:32 | 338 | 339 | 339.5 | 338 | 87 |
09:31 | 339 | 339.5 | 339.5 | 339 | 36 |
09:30 | 339.5 | 340 | 340 | 339 | 20 |
09:29 | 339.5 | 340 | 340.5 | 339.5 | 71 |
09:28 | 340.5 | 340.5 | 340.5 | 340 | 9 |
09:27 | 340.5 | 341 | 341 | 340.5 | 14 |
09:26 | 340.5 | 341 | 341 | 340.5 | 20 |
09:25 | 340.5 | 340 | 340.5 | 340 | 25 |
09:24 | 340 | 340.5 | 341 | 340 | 30 |
09:23 | 340 | 339 | 342 | 339 | 79 |
09:22 | 338.5 | 340.5 | 340.5 | 338 | 211 |
09:21 | 341.5 | 342.5 | 342.5 | 341 | 75 |
09:20 | 343 | 343 | 343 | 342 | 44 |
09:19 | 343.5 | 343.5 | 343.5 | 343.5 | 14 |
09:18 | 343.5 | 343.5 | 343.5 | 343.5 | 2 |
09:17 | 343.5 | 344.5 | 344.5 | 343.5 | 24 |
09:16 | 344.5 | 345.5 | 346 | 344.5 | 27 |
09:15 | 345.5 | 344 | 345.5 | 343.5 | 17 |
09:14 | 343.5 | 343.5 | 344 | 343.5 | 15 |
09:13 | 343.5 | 343 | 343.5 | 343 | 34 |
09:12 | 343 | 343.5 | 343.5 | 341 | 95 |
09:11 | 344 | 346.5 | 347 | 344 | 69 |
09:10 | 346.5 | 347 | 347 | 346.5 | 21 |
09:09 | 347 | 346.5 | 347 | 346.5 | 19 |
09:08 | 347 | 346 | 347 | 345 | 28 |
09:07 | 345.5 | 345 | 345.5 | 344.5 | 32 |
09:06 | 345 | 345.5 | 345.5 | 344.5 | 70 |
09:05 | 345 | 348 | 348 | 345 | 48 |
09:04 | 348 | 349.5 | 349.5 | 348 | 54 |
09:03 | 349.5 | 351 | 351 | 349 | 83 |
09:02 | 351 | 353 | 353.5 | 351 | 78 |
09:01 | 352.5 | 353.5 | 354 | 351 | 191 |
上市
指數 |
20294.45 |
昨收 |
20146.55 |
漲跌 |
147.90 |
高點 |
20334.48 |
漲跌幅 |
0.73 |
低點 |
20156.34 |
成交金額 |
4753.86億 |
成交張數 |
8432822(張) |
5日均價 |
20178.77 |
5日均量 |
8651001(張) |
10日均價 |
20029.69 |
10日均量 |
8901948(張) |
30日均價 |
19474.62 |
30日均量 |
8421828(張) |
上櫃
指數 |
252.11 |
昨收 |
250.58 |
漲跌 |
1.53 |
高點 |
252.57 |
漲跌幅 |
0.61 |
低點 |
250.77 |
成交金額 |
1139.39億 |
成交張數 |
1898126(張) |
5日均價 |
250.69 |
5日均量 |
1692425(張) |
10日均價 |
250.32 |
10日均量 |
1919560(張) |
30日均價 |
249.10 |
30日均量 |
2412926(張) |