成交 |
75.80 |
昨收 |
73.00 |
漲跌 |
2.80 |
開盤 |
73.60 |
漲跌幅 |
3.84% |
最高 |
76.60 |
買進 |
75.80 |
最低 |
72.40 |
賣出 |
75.90 |
單量 |
11 |
漲停價 |
80.30 |
總量 |
6707 |
跌停價 |
65.70 |
昨量 |
13784 |
43.98% 內盤(2920)(3720)外盤 56.02%
委買價 |
委買量 |
委賣價 |
委賣量 |
75.80 |
9 |
75.90 |
65 |
75.70 |
16 |
76.00 |
36 |
75.60 |
15 |
76.10 |
34 |
75.50 |
16 |
76.20 |
30 |
75.40 |
16 |
76.30 |
46 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 75.8 | 75.8 | 75.8 | 75.8 | 248 |
13:29 | 75.8 | 75.8 | 75.8 | 75.8 | 0 |
13:28 | 75.8 | 75.8 | 75.8 | 75.8 | 0 |
13:27 | 75.8 | 75.8 | 75.8 | 75.8 | 0 |
13:26 | 75.8 | 75.8 | 75.8 | 75.8 | 0 |
13:25 | 75.8 | 75.9 | 76 | 75.8 | 25 |
13:24 | 75.8 | 75.9 | 75.9 | 75.8 | 17 |
13:23 | 75.9 | 76 | 76 | 75.8 | 31 |
13:22 | 75.9 | 76 | 76.1 | 75.9 | 46 |
13:21 | 76.1 | 76.1 | 76.1 | 76 | 6 |
13:20 | 76.1 | 76.1 | 76.2 | 75.9 | 32 |
13:19 | 75.9 | 76.1 | 76.2 | 75.9 | 20 |
13:18 | 75.9 | 76 | 76.1 | 75.9 | 15 |
13:17 | 76 | 76.2 | 76.2 | 76 | 51 |
13:16 | 76.2 | 76.1 | 76.2 | 76.1 | 14 |
13:15 | 76 | 76.1 | 76.2 | 76 | 36 |
13:14 | 76 | 76.1 | 76.1 | 76 | 14 |
13:13 | 76.1 | 76 | 76.1 | 76 | 21 |
13:12 | 75.9 | 75.8 | 76.1 | 75.8 | 18 |
13:11 | 75.9 | 76 | 76.1 | 75.9 | 32 |
13:10 | 76 | 76.1 | 76.1 | 75.9 | 17 |
13:09 | 75.9 | 76.1 | 76.2 | 75.9 | 45 |
13:08 | 76.2 | 76 | 76.2 | 76 | 15 |
13:07 | 76.1 | 75.9 | 76.1 | 75.9 | 34 |
13:06 | 76 | 76 | 76 | 75.9 | 20 |
13:05 | 75.8 | 75.8 | 75.9 | 75.8 | 30 |
13:04 | 75.7 | 75.6 | 75.8 | 75.5 | 16 |
13:03 | 75.8 | 75.5 | 75.8 | 75.4 | 30 |
13:02 | 75.5 | 75.5 | 75.5 | 75.4 | 17 |
13:01 | 75.6 | 75.5 | 75.6 | 75.4 | 19 |
13:00 | 75.5 | 75.6 | 75.6 | 75.5 | 20 |
12:59 | 75.8 | 75.6 | 75.8 | 75.6 | 10 |
12:58 | 75.6 | 75.6 | 75.6 | 75.6 | 3 |
12:57 | 75.8 | 75.7 | 75.8 | 75.6 | 40 |
12:56 | 75.7 | 75.6 | 75.7 | 75.6 | 2 |
12:55 | 75.8 | 75.7 | 75.8 | 75.6 | 10 |
12:54 | 75.8 | 75.6 | 75.8 | 75.6 | 7 |
12:53 | 75.8 | 75.7 | 75.9 | 75.6 | 35 |
12:52 | 75.9 | 75.8 | 75.9 | 75.8 | 9 |
12:51 | 75.9 | 75.8 | 75.9 | 75.8 | 7 |
12:50 | 75.9 | 76 | 76 | 75.9 | 5 |
12:49 | 76 | 75.9 | 76 | 75.7 | 44 |
12:48 | 76 | 76 | 76.1 | 75.9 | 24 |
12:47 | 76 | 76 | 76 | 76 | 21 |
12:46 | 76 | 76 | 76 | 75.9 | 10 |
12:45 | 76 | 76 | 76 | 76 | 7 |
12:44 | 76 | 76.1 | 76.1 | 76 | 29 |
12:43 | 76.1 | 76.1 | 76.1 | 76.1 | 11 |
12:42 | 76.1 | 76.3 | 76.3 | 76 | 30 |
12:41 | 76.3 | 76.3 | 76.3 | 76.2 | 7 |
12:40 | 76.4 | 76.4 | 76.4 | 76.4 | 13 |
12:39 | 76.3 | 76.2 | 76.4 | 76.2 | 27 |
12:38 | 76.2 | 76.1 | 76.2 | 76.1 | 15 |
12:37 | 76.2 | 76.3 | 76.3 | 76.2 | 18 |
12:36 | 76.4 | 76.5 | 76.6 | 76.4 | 52 |
12:35 | 76.5 | 76.3 | 76.5 | 76.2 | 155 |
12:34 | 76.3 | 76.3 | 76.3 | 76.2 | 45 |
12:33 | 76.3 | 76.1 | 76.3 | 76 | 50 |
12:32 | 76 | 75.9 | 76 | 75.9 | 48 |
12:31 | 75.9 | 75.9 | 75.9 | 75.9 | 4 |
12:30 | 75.9 | 75.9 | 75.9 | 75.9 | 9 |
12:29 | 75.9 | 75.8 | 75.9 | 75.8 | 15 |
12:28 | 75.8 | 75.6 | 75.8 | 75.6 | 8 |
12:27 | 75.5 | 75.6 | 75.6 | 75.5 | 4 |
12:26 | 75.5 | 75.6 | 75.6 | 75.5 | 10 |
12:25 | 75.6 | 75.6 | 75.6 | 75.6 | 7 |
12:24 | 75.7 | 75.8 | 75.8 | 75.7 | 12 |
12:23 | 75.7 | 75.9 | 75.9 | 75.7 | 12 |
12:22 | 75.9 | 75.8 | 75.9 | 75.8 | 9 |
12:21 | 75.8 | 75.8 | 75.9 | 75.8 | 14 |
12:20 | 75.7 | 75.7 | 75.7 | 75.7 | 4 |
12:19 | 75.6 | 75.5 | 75.6 | 75.5 | 13 |
12:18 | 75.5 | 75.4 | 75.5 | 75.4 | 12 |
12:17 | 75.4 | 75.4 | 75.4 | 75.4 | 13 |
12:16 | 75.4 | 75.4 | 75.4 | 75.3 | 13 |
12:15 | 75.4 | 75.4 | 75.4 | 75.4 | 1 |
12:14 | 75.5 | 75.4 | 75.5 | 75.4 | 6 |
12:13 | 75.4 | 75.5 | 75.5 | 75.4 | 7 |
12:12 | 75.4 | 75.4 | 75.4 | 75.4 | 15 |
12:11 | 75.4 | 75.4 | 75.5 | 75.4 | 17 |
12:10 | 75.4 | 75.4 | 75.4 | 75.4 | 9 |
12:09 | 75.4 | 75.6 | 75.6 | 75.4 | 30 |
12:08 | 75.6 | 75.6 | 75.6 | 75.6 | 0 |
12:07 | 75.6 | 75.5 | 75.6 | 75.5 | 14 |
12:06 | 75.5 | 75.5 | 75.5 | 75.5 | 1 |
12:05 | 75.4 | 75.5 | 75.6 | 75.4 | 6 |
12:04 | 75.3 | 75.3 | 75.4 | 75.3 | 41 |
12:03 | 75.4 | 75.5 | 75.7 | 75.4 | 42 |
12:02 | 75.6 | 76.3 | 76.3 | 75.6 | 62 |
12:01 | 76.3 | 76 | 76.3 | 76 | 53 |
12:00 | 75.9 | 75.9 | 76.1 | 75.9 | 18 |
11:59 | 75.9 | 76 | 76.1 | 75.9 | 20 |
11:58 | 76.1 | 76 | 76.1 | 76 | 13 |
11:57 | 75.9 | 76 | 76.1 | 75.9 | 22 |
11:56 | 76 | 76.2 | 76.2 | 76 | 23 |
11:55 | 76.1 | 76 | 76.1 | 76 | 44 |
11:54 | 76 | 76.1 | 76.2 | 76 | 18 |
11:53 | 76.3 | 76.2 | 76.3 | 76.2 | 31 |
11:52 | 76.2 | 76.1 | 76.2 | 76.1 | 9 |
11:51 | 76.2 | 76.3 | 76.3 | 76 | 24 |
11:50 | 76 | 76.3 | 76.4 | 75.9 | 91 |
11:49 | 76.3 | 76.3 | 76.4 | 76.1 | 25 |
11:48 | 76.3 | 76.2 | 76.3 | 76 | 17 |
11:47 | 76.2 | 76 | 76.2 | 76 | 22 |
11:46 | 76.1 | 76 | 76.2 | 76 | 44 |
11:45 | 76.2 | 76.4 | 76.4 | 76 | 68 |
11:44 | 76.4 | 76.1 | 76.5 | 76 | 143 |
11:43 | 76.1 | 75.5 | 76.2 | 75.5 | 223 |
11:42 | 75.6 | 75.7 | 75.7 | 75.4 | 38 |
11:41 | 75.7 | 75.6 | 75.7 | 75.3 | 133 |
11:40 | 75.7 | 75 | 75.7 | 75 | 343 |
11:39 | 75 | 74.9 | 75 | 74.8 | 22 |
11:38 | 74.8 | 74.9 | 74.9 | 74.8 | 21 |
11:37 | 74.9 | 74.9 | 74.9 | 74.7 | 21 |
11:36 | 74.8 | 74.9 | 75 | 74.8 | 66 |
11:35 | 74.9 | 74.7 | 74.9 | 74.7 | 50 |
11:34 | 74.7 | 74.8 | 74.8 | 74.7 | 48 |
11:33 | 74.7 | 74.6 | 74.8 | 74.6 | 53 |
11:32 | 74.6 | 74.4 | 74.6 | 74.4 | 36 |
11:31 | 74.5 | 74.4 | 74.5 | 74.4 | 16 |
11:30 | 74.3 | 74.3 | 74.4 | 74.2 | 8 |
11:29 | 74.2 | 74.2 | 74.2 | 74.2 | 2 |
11:28 | 74.4 | 74.2 | 74.4 | 74.2 | 6 |
11:27 | 74.3 | 74.3 | 74.3 | 74.3 | 7 |
11:26 | 74.3 | 74.4 | 74.4 | 74.3 | 16 |
11:25 | 74.5 | 74.5 | 74.5 | 74.5 | 2 |
11:24 | 74.5 | 74.4 | 74.5 | 74.4 | 6 |
11:23 | 74.4 | 74.5 | 74.6 | 74.4 | 10 |
11:22 | 74.6 | 74.5 | 74.6 | 74.5 | 11 |
11:21 | 74.5 | 74.5 | 74.5 | 74.5 | 41 |
11:20 | 74.4 | 74.4 | 74.4 | 74.3 | 41 |
11:19 | 74.4 | 74.4 | 74.4 | 74.4 | 4 |
11:18 | 74.4 | 74.4 | 74.5 | 74.3 | 26 |
11:17 | 74.5 | 74.4 | 74.5 | 74.4 | 6 |
11:16 | 74.4 | 74.4 | 74.5 | 74.4 | 13 |
11:15 | 74.4 | 74.3 | 74.5 | 74.3 | 9 |
11:14 | 74.3 | 74.4 | 74.5 | 74.3 | 12 |
11:13 | 74.5 | 74.5 | 74.5 | 74.3 | 7 |
11:12 | 74.4 | 74.4 | 74.5 | 74.4 | 47 |
11:11 | 74.4 | 74.2 | 74.4 | 74.2 | 19 |
11:10 | 74.4 | 74.2 | 74.4 | 74.1 | 27 |
11:09 | 74.3 | 74.2 | 74.3 | 74.1 | 15 |
11:08 | 74.1 | 74 | 74.1 | 74 | 16 |
11:07 | 74.1 | 74.1 | 74.1 | 74.1 | 1 |
11:06 | 74 | 74 | 74.1 | 74 | 5 |
11:05 | 74.1 | 74.1 | 74.1 | 74.1 | 0 |
11:04 | 74.1 | 73.7 | 74.1 | 73.7 | 7 |
11:03 | 73.8 | 73.9 | 74 | 73.8 | 5 |
11:02 | 73.8 | 73.8 | 74 | 73.8 | 25 |
11:01 | 73.8 | 73.9 | 73.9 | 73.8 | 9 |
11:00 | 73.9 | 74 | 74 | 73.9 | 32 |
10:59 | 74.1 | 74 | 74.1 | 74 | 2 |
10:58 | 74 | 74 | 74 | 74 | 9 |
10:57 | 74.1 | 74 | 74.2 | 74 | 9 |
10:56 | 74.1 | 74.1 | 74.1 | 74.1 | 6 |
10:55 | 74 | 74 | 74 | 73.9 | 25 |
10:54 | 74 | 73.9 | 74 | 73.9 | 3 |
10:53 | 73.9 | 73.9 | 73.9 | 73.9 | 0 |
10:52 | 73.9 | 73.9 | 73.9 | 73.9 | 2 |
10:51 | 73.9 | 73.9 | 73.9 | 73.9 | 1 |
10:50 | 73.7 | 73.7 | 73.9 | 73.7 | 5 |
10:49 | 73.9 | 73.8 | 73.9 | 73.7 | 6 |
10:48 | 73.9 | 73.9 | 73.9 | 73.9 | 5 |
10:47 | 74 | 74.2 | 74.2 | 74 | 10 |
10:46 | 74.1 | 74.1 | 74.1 | 74.1 | 16 |
10:45 | 74.2 | 74.2 | 74.3 | 74.1 | 16 |
10:44 | 74.2 | 74.2 | 74.2 | 74.2 | 14 |
10:43 | 74.3 | 74.1 | 74.3 | 74.1 | 30 |
10:42 | 74.1 | 73.7 | 74.1 | 73.7 | 42 |
10:41 | 73.6 | 73.6 | 73.6 | 73.6 | 2 |
10:40 | 73.7 | 73.7 | 73.7 | 73.6 | 3 |
10:39 | 73.7 | 73.7 | 73.7 | 73.7 | 1 |
10:38 | 73.6 | 73.6 | 73.6 | 73.6 | 3 |
10:37 | 73.6 | 73.7 | 73.7 | 73.6 | 2 |
10:36 | 73.6 | 73.7 | 73.7 | 73.6 | 12 |
10:35 | 73.7 | 73.6 | 73.7 | 73.6 | 2 |
10:34 | 73.7 | 73.6 | 73.7 | 73.6 | 4 |
10:33 | 73.6 | 73.6 | 73.6 | 73.6 | 0 |
10:32 | 73.6 | 73.7 | 73.7 | 73.6 | 4 |
10:31 | 73.7 | 73.9 | 73.9 | 73.7 | 23 |
10:30 | 73.8 | 73.8 | 73.8 | 73.8 | 1 |
10:29 | 73.8 | 73.8 | 73.8 | 73.8 | 3 |
10:28 | 73.8 | 73.8 | 73.8 | 73.8 | 4 |
10:27 | 73.7 | 73.7 | 73.7 | 73.7 | 3 |
10:26 | 73.7 | 73.8 | 73.8 | 73.7 | 3 |
10:25 | 73.6 | 73.6 | 73.6 | 73.6 | 0 |
10:24 | 73.6 | 73.6 | 73.6 | 73.6 | 1 |
10:23 | 73.6 | 73.6 | 73.6 | 73.6 | 0 |
10:22 | 73.6 | 73.6 | 73.6 | 73.6 | 2 |
10:21 | 73.6 | 73.6 | 73.6 | 73.6 | 8 |
10:20 | 73.7 | 73.8 | 73.8 | 73.7 | 10 |
10:19 | 73.8 | 73.7 | 73.8 | 73.7 | 3 |
10:18 | 73.6 | 73.7 | 73.7 | 73.6 | 5 |
10:17 | 73.7 | 73.8 | 73.8 | 73.7 | 13 |
10:16 | 73.8 | 74.1 | 74.2 | 73.8 | 18 |
10:15 | 74 | 74.1 | 74.3 | 74 | 49 |
10:14 | 74 | 74 | 74 | 73.9 | 60 |
10:13 | 73.9 | 74 | 74 | 73.9 | 11 |
10:12 | 74 | 74 | 74.1 | 74 | 8 |
10:11 | 74 | 74 | 74.1 | 74 | 11 |
10:10 | 74 | 74.1 | 74.1 | 74 | 8 |
10:09 | 74.2 | 73.9 | 74.3 | 73.9 | 137 |
10:08 | 73.8 | 73.8 | 73.8 | 73.8 | 3 |
10:07 | 73.8 | 73.7 | 73.8 | 73.7 | 4 |
10:06 | 73.7 | 73.7 | 73.7 | 73.7 | 11 |
10:05 | 73.8 | 73.8 | 73.8 | 73.8 | 12 |
10:04 | 73.8 | 73.8 | 73.9 | 73.8 | 24 |
10:03 | 73.8 | 73.9 | 73.9 | 73.8 | 10 |
10:02 | 73.9 | 73.8 | 73.9 | 73.8 | 17 |
10:01 | 73.8 | 73.9 | 73.9 | 73.8 | 38 |
10:00 | 73.7 | 73.5 | 73.7 | 73.5 | 16 |
09:59 | 73.5 | 73.5 | 73.5 | 73.4 | 10 |
09:58 | 73.5 | 73.3 | 73.5 | 73.3 | 3 |
09:57 | 73.6 | 73.4 | 73.6 | 73.4 | 11 |
09:56 | 73.4 | 73.4 | 73.4 | 73.4 | 0 |
09:55 | 73.4 | 73.4 | 73.4 | 73.4 | 7 |
09:54 | 73.3 | 73.3 | 73.3 | 73.3 | 2 |
09:53 | 73.4 | 73.4 | 73.4 | 73.4 | 2 |
09:52 | 73.4 | 73.4 | 73.4 | 73.4 | 2 |
09:51 | 73.4 | 73.5 | 73.5 | 73.4 | 6 |
09:50 | 73.4 | 73.4 | 73.4 | 73.4 | 0 |
09:49 | 73.4 | 73.7 | 73.7 | 73.4 | 11 |
09:48 | 73.7 | 73.7 | 73.7 | 73.7 | 16 |
09:47 | 73.4 | 73.4 | 73.4 | 73.4 | 0 |
09:46 | 73.4 | 73.4 | 73.4 | 73.4 | 0 |
09:45 | 73.4 | 73.6 | 73.6 | 73.4 | 13 |
09:44 | 73.7 | 73.8 | 73.8 | 73.7 | 5 |
09:43 | 73.8 | 73.6 | 73.8 | 73.6 | 49 |
09:42 | 73.5 | 73.4 | 73.5 | 73.3 | 11 |
09:41 | 73.4 | 73.4 | 73.4 | 73.4 | 1 |
09:40 | 73.4 | 73.5 | 73.6 | 73.4 | 14 |
09:39 | 73.5 | 73.5 | 73.5 | 73.5 | 4 |
09:38 | 73.5 | 73.2 | 73.5 | 73.2 | 20 |
09:37 | 73.2 | 73.1 | 73.2 | 73.1 | 3 |
09:36 | 73.1 | 73.1 | 73.1 | 73.1 | 4 |
09:35 | 73 | 72.9 | 73 | 72.9 | 10 |
09:34 | 72.9 | 72.9 | 72.9 | 72.9 | 5 |
09:33 | 72.9 | 73.1 | 73.1 | 72.9 | 16 |
09:32 | 73.1 | 73.4 | 73.4 | 73.1 | 38 |
09:31 | 73.4 | 73.6 | 73.6 | 73.4 | 29 |
09:30 | 73.6 | 73.6 | 73.6 | 73.5 | 11 |
09:29 | 73.6 | 73.6 | 73.6 | 73.6 | 9 |
09:28 | 73.7 | 73.5 | 73.8 | 73.5 | 59 |
09:27 | 73.3 | 73.2 | 73.3 | 73.2 | 14 |
09:26 | 73 | 72.7 | 73 | 72.7 | 28 |
09:25 | 72.7 | 72.7 | 72.7 | 72.7 | 4 |
09:24 | 72.7 | 72.7 | 72.7 | 72.6 | 19 |
09:23 | 72.7 | 72.7 | 72.7 | 72.7 | 2 |
09:22 | 72.6 | 72.6 | 72.6 | 72.6 | 6 |
09:21 | 72.6 | 72.4 | 72.6 | 72.4 | 25 |
09:20 | 72.4 | 72.8 | 72.8 | 72.4 | 123 |
09:19 | 72.9 | 72.9 | 72.9 | 72.9 | 17 |
09:18 | 72.9 | 72.9 | 73 | 72.9 | 11 |
09:17 | 72.9 | 72.8 | 72.9 | 72.8 | 23 |
09:16 | 72.8 | 72.8 | 72.8 | 72.8 | 18 |
09:15 | 73 | 72.9 | 73 | 72.9 | 4 |
09:14 | 72.9 | 73.1 | 73.1 | 72.8 | 56 |
09:13 | 73.1 | 73 | 73.1 | 72.9 | 55 |
09:12 | 73 | 73 | 73.1 | 73 | 20 |
09:11 | 73 | 72.8 | 73 | 72.8 | 38 |
09:10 | 72.8 | 73.1 | 73.1 | 72.8 | 104 |
09:09 | 73.1 | 73.2 | 73.2 | 73.1 | 25 |
09:08 | 73.1 | 73.5 | 73.5 | 73.1 | 106 |
09:07 | 73.4 | 73.6 | 73.6 | 73.3 | 28 |
09:06 | 73.6 | 74 | 74 | 73.4 | 62 |
09:05 | 74.1 | 74.1 | 74.1 | 74 | 12 |
09:04 | 74.1 | 74.5 | 74.5 | 74.1 | 52 |
09:03 | 74.6 | 73.2 | 74.8 | 73.2 | 187 |
09:02 | 73.3 | 73.5 | 73.9 | 73.2 | 160 |
09:01 | 73.5 | 73.6 | 74 | 73.5 | 164 |
上市
指數 |
22390.39 |
昨收 |
22224.54 |
漲跌 |
165.85 |
高點 |
22446.86 |
漲跌幅 |
0.75 |
低點 |
22311.33 |
成交金額 |
2799.84億 |
成交張數 |
6486841(張) |
5日均價 |
22619.90 |
5日均量 |
9020899(張) |
10日均價 |
22311.61 |
10日均量 |
8391420(張) |
30日均價 |
22015.36 |
30日均量 |
7868984(張) |
上櫃
指數 |
270.28 |
昨收 |
268.45 |
漲跌 |
1.83 |
高點 |
270.71 |
漲跌幅 |
0.68 |
低點 |
268.70 |
成交金額 |
1094.95億 |
成交張數 |
2010464(張) |
5日均價 |
269.27 |
5日均量 |
2432122(張) |
10日均價 |
267.66 |
10日均量 |
2464841(張) |
30日均價 |
267.22 |
30日均量 |
2373364(張) |