成交	39.95	昨收	38.50
漲跌	1.45	開盤	38.80
漲跌幅	3.77%	最高	41.95
買進	39.95	最低	38.80
賣出	40.00	單量	32
漲停價	42.35	總量	19867
跌停價	34.65	昨量	16382

委買價	委買量	委賣價	委賣量
39.95	68	40.00	38
39.90	257	40.05	21
39.85	40	40.10	32
39.80	59	40.15	4
39.75	40	40.20	19

時間	成交	開	高	低	量
13:30	39.95	39.95	39.95	39.95	32
13:29	39.95	39.95	39.95	39.95	0
13:28	39.95	39.95	39.95	39.95	0
13:27	39.95	39.95	39.95	39.95	0
13:26	39.95	39.95	39.95	39.95	0
13:25	39.95	39.95	39.95	39.95	137
13:24	40	40	40	40	35
13:23	39.95	39.9	39.95	39.9	70
13:22	39.9	39.9	39.9	39.9	12
13:21	39.8	39.8	39.8	39.8	265
13:20	40	40	40.05	39.95	78
13:19	40	40	40	40	234
13:18	40	40	40	40	10
13:17	40.05	40	40.05	40	44
13:16	40.05	40.05	40.05	40.05	31
13:15	40	40	40.05	40	29
13:14	40	40.05	40.1	40	102
13:13	40.05	40.1	40.1	40.05	60
13:12	40.15	40.1	40.15	40.1	101
13:11	40.15	40.15	40.15	40.15	0
13:10	40.15	40.15	40.15	40.15	0
13:09	40.15	40.15	40.15	40.15	45
13:08	40.2	40.2	40.2	40.15	156
13:07	40.15	40.15	40.15	40.15	64
13:06	40.15	40.15	40.15	40.15	36
13:05	40.15	40.15	40.15	40.15	53
13:04	40.2	40.25	40.25	40.2	106
13:03	40.25	40.25	40.25	40.25	0
13:02	40.25	40.25	40.25	40.25	22
13:01	40.25	40.25	40.25	40.25	19
13:00	40.25	40.2	40.25	40.2	26
12:59	40.2	40.25	40.25	40.2	26
12:58	40.25	40.3	40.3	40.25	14
12:57	40.3	40.3	40.3	40.3	12
12:56	40.3	40.3	40.3	40.3	9
12:55	40.25	40.3	40.3	40.25	11
12:54	40.3	40.3	40.3	40.3	10
12:53	40.3	40.35	40.35	40.3	5
12:52	40.35	40.3	40.35	40.3	6
12:51	40.3	40.25	40.3	40.25	31
12:50	40.25	40.25	40.3	40.25	41
12:49	40.3	40.4	40.4	40.3	100
12:48	40.4	40.4	40.4	40.4	15
12:47	40.4	40.4	40.45	40.4	5
12:46	40.45	40.45	40.45	40.45	15
12:45	40.45	40.4	40.45	40.4	4
12:44	40.45	40.45	40.45	40.45	94
12:43	40.5	40.5	40.5	40.5	6
12:42	40.5	40.45	40.5	40.45	40
12:41	40.45	40.45	40.45	40.45	0
12:40	40.45	40.5	40.5	40.45	4
12:39	40.45	40.45	40.45	40.45	13
12:38	40.45	40.45	40.45	40.45	7
12:37	40.45	40.45	40.45	40.45	9
12:36	40.45	40.45	40.45	40.45	10
12:35	40.45	40.45	40.45	40.45	39
12:34	40.4	40.45	40.45	40.4	17
12:33	40.45	40.5	40.5	40.45	4
12:32	40.5	40.55	40.55	40.5	18
12:31	40.6	40.6	40.6	40.6	4
12:30	40.6	40.6	40.6	40.6	25
12:29	40.6	40.6	40.6	40.55	7
12:28	40.65	40.65	40.65	40.6	13
12:27	40.65	40.6	40.65	40.55	10
12:26	40.6	40.6	40.6	40.55	11
12:25	40.6	40.6	40.6	40.55	29
12:24	40.35	40.35	40.35	40.35	5
12:23	40.4	40.4	40.4	40.4	14
12:22	40.35	40.35	40.35	40.35	0
12:21	40.35	40.4	40.4	40.3	22
12:20	40.45	40.4	40.45	40.4	17
12:19	40.4	40.4	40.4	40.4	6
12:18	40.45	40.45	40.45	40.45	8
12:17	40.55	40.65	40.65	40.55	14
12:16	40.7	40.7	40.7	40.65	42
12:15	40.7	40.65	40.7	40.65	18
12:14	40.7	40.6	40.7	40.6	155
12:13	40.4	40.45	40.45	40.35	23
12:12	40.45	40.45	40.45	40.45	110
12:11	40.3	40.3	40.3	40.3	0
12:10	40.3	40.35	40.35	40.3	5
12:09	40.35	40.25	40.35	40.25	20
12:08	40.3	40.3	40.3	40.25	27
12:07	40.3	40.3	40.3	40.3	3
12:06	40.3	40.3	40.3	40.3	6
12:05	40.25	40.25	40.3	40.25	23
12:04	40.25	40.35	40.35	40.25	42
12:03	40.35	40.35	40.35	40.35	1
12:02	40.35	40.35	40.35	40.35	8
12:01	40.4	40.45	40.45	40.4	10
12:00	40.45	40.45	40.45	40.45	0
11:59	40.45	40.45	40.45	40.45	7
11:58	40.4	40.4	40.4	40.4	15
11:57	40.4	40.4	40.4	40.4	19
11:56	40.25	40.25	40.25	40.25	0
11:55	40.25	40.3	40.3	40.25	14
11:54	40.4	40.4	40.4	40.4	54
11:53	40.4	40.35	40.4	40.35	13
11:52	40.35	40.35	40.35	40.35	10
11:51	40.4	40.4	40.4	40.4	26
11:50	40.35	40.35	40.35	40.35	9
11:49	40.35	40.3	40.35	40.3	81
11:48	40.25	40.25	40.25	40.25	8
11:47	40.25	40.25	40.25	40.25	7
11:46	40.25	40.25	40.25	40.25	13
11:45	40.2	40.25	40.25	40.2	36
11:44	40.2	40.2	40.2	40.2	5
11:43	40.25	40.25	40.25	40.25	12
11:42	40.2	40.2	40.2	40.2	2
11:41	40.2	40.2	40.25	40.2	17
11:40	40.2	40.2	40.2	40.2	11
11:39	40.2	40.2	40.2	40.2	26
11:38	40.15	40.2	40.25	40.15	56
11:37	40.3	40.3	40.3	40.3	22
11:36	40.35	40.35	40.35	40.35	0
11:35	40.35	40.4	40.4	40.35	41
11:34	40.4	40.45	40.45	40.4	8
11:33	40.45	40.45	40.45	40.45	7
11:32	40.45	40.4	40.45	40.4	26
11:31	40.45	40.45	40.45	40.45	17
11:30	40.4	40.35	40.4	40.35	4
11:29	40.4	40.4	40.4	40.4	17
11:28	40.4	40.4	40.4	40.4	0
11:27	40.4	40.4	40.4	40.4	15
11:26	40.4	40.45	40.45	40.4	6
11:25	40.5	40.4	40.5	40.4	12
11:24	40.4	40.45	40.45	40.4	28
11:23	40.45	40.45	40.45	40.45	15
11:22	40.4	40.4	40.4	40.4	14
11:21	40.35	40.3	40.35	40.3	12
11:20	40.3	40.3	40.3	40.3	14
11:19	40.35	40.35	40.35	40.35	22
11:18	40.3	40.3	40.3	40.3	5
11:17	40.3	40.25	40.3	40.25	14
11:16	40.25	40.25	40.25	40.25	0
11:15	40.25	40.3	40.3	40.25	42
11:14	40.3	40.3	40.3	40.3	12
11:13	40.3	40.3	40.3	40.3	23
11:12	40.35	40.35	40.35	40.35	0
11:11	40.35	40.35	40.35	40.35	0
11:10	40.35	40.35	40.35	40.35	12
11:09	40.35	40.35	40.35	40.35	28
11:08	40.3	40.3	40.3	40.3	13
11:07	40.3	40.35	40.35	40.3	21
11:06	40.4	40.45	40.45	40.4	37
11:05	40.5	40.5	40.5	40.5	25
11:04	40.4	40.4	40.4	40.4	0
11:03	40.4	40.4	40.4	40.4	12
11:02	40.4	40.4	40.4	40.4	19
11:01	40.4	40.4	40.4	40.4	48
11:00	40.35	40.25	40.35	40.25	42
10:59	40.2	40.25	40.25	40.2	32
10:58	40.35	40.35	40.35	40.35	5
10:57	40.35	40.35	40.35	40.35	23
10:56	40.3	40.3	40.3	40.3	73
10:55	40.35	40.35	40.35	40.35	36
10:54	40.4	40.4	40.4	40.4	43
10:53	40.4	40.4	40.45	40.4	36
10:52	40.45	40.45	40.45	40.45	41
10:51	40.55	40.6	40.6	40.55	19
10:50	40.6	40.6	40.6	40.6	74
10:49	40.65	40.65	40.65	40.65	56
10:48	40.65	40.6	40.65	40.6	92
10:47	40.6	40.75	40.75	40.6	89
10:46	40.8	40.8	40.8	40.8	124
10:45	41	41	41	41	0
10:44	41	41	41	41	0
10:43	41	41.05	41.05	41	87
10:42	41.3	41.3	41.3	41.3	0
10:41	41.3	41.2	41.3	41.2	169
10:40	41.15	41.1	41.15	41.1	100
10:39	41	40.9	41	40.85	18
10:38	40.9	40.95	40.95	40.9	25
10:37	41.05	41.05	41.05	41.05	0
10:36	41.05	41.05	41.05	41.05	49
10:35	41.05	40.9	41.05	40.9	158
10:34	40.9	40.9	40.9	40.9	52
10:33	40.9	40.9	40.9	40.9	0
10:32	40.9	40.9	40.9	40.9	0
10:31	40.9	40.85	40.9	40.85	34
10:30	40.9	40.9	40.9	40.8	77
10:29	40.8	40.8	40.8	40.8	0
10:28	40.8	40.8	40.8	40.8	14
10:27	40.85	40.85	40.85	40.85	47
10:26	40.8	40.85	40.85	40.8	72
10:25	41.05	40.9	41.05	40.9	31
10:24	40.95	41.05	41.05	40.95	83
10:23	40.85	40.8	40.85	40.8	116
10:22	40.85	40.85	40.85	40.85	51
10:21	40.9	40.9	40.9	40.9	42
10:20	40.9	41	41	40.9	51
10:19	41	41	41	41	37
10:18	41.15	41.15	41.2	41.15	76
10:17	41.05	41.05	41.05	41.05	0
10:16	41.05	41.05	41.05	41.05	59
10:15	41.2	41.2	41.2	41.2	110
10:14	41.05	41.2	41.2	41.05	73
10:13	41.3	41.35	41.35	41.3	67
10:12	41.4	41.3	41.4	41.3	96
10:11	41.6	41.6	41.6	41.6	39
10:10	41.6	41.6	41.6	41.6	24
10:09	41.6	41.7	41.7	41.6	66
10:08	41.65	41.65	41.65	41.65	21
10:07	41.7	41.75	41.75	41.65	46
10:06	41.8	41.8	41.8	41.8	230
10:05	41.8	41.85	41.85	41.75	250
10:04	41.55	41.6	41.6	41.55	108
10:03	41.5	41.45	41.5	41.45	57
10:02	41.5	41.5	41.5	41.35	95
10:01	41.5	41.45	41.5	41.45	130
10:00	41.4	41.35	41.4	41.35	50
09:59	41.4	41.3	41.4	41.3	92
09:58	41.4	41.5	41.5	41.4	150
09:57	41.65	41.65	41.65	41.65	0
09:56	41.65	41.65	41.65	41.65	46
09:55	41.65	41.7	41.7	41.65	56
09:54	41.75	41.8	41.9	41.75	356
09:53	41.7	41.65	41.7	41.65	223
09:52	41.5	41.5	41.5	41.5	77
09:51	41.6	41.6	41.6	41.55	157
09:50	41.4	41.25	41.4	41.25	92
09:49	41.45	41.2	41.45	41.2	172
09:48	41.4	41.4	41.4	41.4	30
09:47	41.35	41.25	41.35	41.25	94
09:46	41.35	41.45	41.45	41.35	113
09:45	41.65	41.65	41.65	41.6	55
09:44	41.7	41.75	41.75	41.65	220
09:43	41.75	41.35	41.75	41.35	808
09:42	41.25	41.25	41.25	41.25	167
09:41	41.1	41.05	41.1	41.05	92
09:40	41.2	41.2	41.2	41.2	22
09:39	41.2	41.3	41.3	41.2	304
09:38	41.3	41.25	41.35	41.25	268
09:37	41.35	41.3	41.45	41.3	369
09:36	41.25	41.2	41.25	41.2	160
09:35	41	41.3	41.3	41	829
09:34	40.95	40.95	40.95	40.95	198
09:33	40.65	40.55	40.7	40.55	175
09:32	40.4	40.4	40.4	40.4	33
09:31	40.5	40.55	40.55	40.5	28
09:30	40.6	40.6	40.6	40.6	83
09:29	40.7	40.7	40.7	40.7	56
09:28	40.85	40.9	40.9	40.8	99
09:27	40.9	40.35	40.9	40.25	446
09:26	40.25	40.25	40.25	40.25	39
09:25	40.25	40.35	40.35	40.2	62
09:24	40.35	40.35	40.35	40.3	23
09:23	40.35	40.35	40.35	40.35	91
09:22	40.6	40.5	40.6	40.5	53
09:21	40.5	40.7	40.7	40.5	245
09:20	40.7	40.65	40.7	40.65	174
09:19	40.85	40.7	41.15	40.7	574
09:18	40.7	40.7	40.75	40.65	327
09:17	40.6	40.15	40.6	40.1	670
09:16	40.35	40.25	40.4	40.2	270
09:15	40.2	40.25	40.35	40.2	383
09:14	39.95	39.9	40	39.9	275
09:13	39.65	39.35	39.65	39.35	195
09:12	39.25	39.3	39.35	39.2	100
09:11	39.35	39.3	39.35	39.3	205
09:10	39.2	39.2	39.2	39.2	28
09:09	39.25	39.2	39.25	39.2	96
09:08	39.2	39.15	39.2	39.1	46
09:07	39.1	39.35	39.35	39.1	204
09:06	39.35	39.4	39.4	39.35	152
09:05	39.55	39.75	39.75	39.55	254
09:04	39.7	40.15	40.5	39.7	489
09:03	39.8	39.8	39.8	39.8	0
09:02	39.8	39.55	39.85	39.55	279
09:01	39.55	38.9	39.55	38.9	519

指數	46465.20	昨收	45877.39
漲跌	587.81	高點	46559.09
漲跌幅	1.28	低點	45972.26
成交金額	15483.51億	成交張數	16146398(張)
5日均價	44880.41	5日均量	12810045(張)
10日均價	44658.32	10日均量	14136719(張)
30日均價	43332.76	30日均量	15638242(張)

上櫃

指數	447.06	昨收	433.34
漲跌	13.72	高點	447.06
漲跌幅	3.17	低點	434.54
成交金額	2702.78億	成交張數	2504158(張)
5日均價	423.96	5日均量	2353134(張)
10日均價	423.41	10日均量	2522445(張)
30日均價	424.25	30日均量	2793614(張)