成交 |
79.00 |
昨收 |
77.90 |
漲跌 |
1.10 |
開盤 |
78.00 |
漲跌幅 |
1.41% |
最高 |
80.00 |
買進 |
78.90 |
最低 |
76.40 |
賣出 |
79.00 |
單量 |
11 |
漲停價 |
85.60 |
總量 |
24981 |
跌停價 |
70.20 |
昨量 |
16570 |
29.17% 內盤(6842)(16615)外盤 70.83%
委買價 |
委買量 |
委賣價 |
委賣量 |
78.90 |
87 |
79.00 |
140 |
78.80 |
94 |
79.10 |
67 |
78.70 |
9 |
79.20 |
72 |
78.60 |
30 |
79.30 |
28 |
78.50 |
27 |
79.40 |
73 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 79 | 79 | 79 | 79 | 1408 |
13:29 | 79 | 79 | 79 | 79 | 0 |
13:28 | 79 | 79 | 79 | 79 | 0 |
13:27 | 79 | 79 | 79 | 79 | 0 |
13:26 | 79 | 79 | 79 | 79 | 0 |
13:25 | 79 | 79.8 | 79.8 | 79 | 72 |
13:24 | 79.7 | 79.7 | 80 | 79.7 | 356 |
13:23 | 79.8 | 80 | 80 | 79.8 | 414 |
13:22 | 79.9 | 79.9 | 80 | 79.8 | 358 |
13:21 | 79.8 | 79.9 | 79.9 | 79.8 | 348 |
13:20 | 79.8 | 79.8 | 79.9 | 79.7 | 380 |
13:19 | 79.8 | 79.9 | 80 | 79.7 | 344 |
13:18 | 80 | 79.9 | 80 | 79.6 | 375 |
13:17 | 79.9 | 79.9 | 80 | 79.6 | 516 |
13:16 | 79.9 | 79.9 | 80 | 79.6 | 384 |
13:15 | 79.9 | 79.9 | 79.9 | 79.6 | 434 |
13:14 | 79.9 | 79.9 | 79.9 | 79.6 | 380 |
13:13 | 79.8 | 79.9 | 79.9 | 79.6 | 312 |
13:12 | 79.6 | 79.8 | 79.9 | 79.6 | 310 |
13:11 | 79.6 | 79.8 | 79.9 | 79.6 | 401 |
13:10 | 79.6 | 79.8 | 79.8 | 79.6 | 278 |
13:09 | 79.5 | 79.7 | 79.8 | 79.5 | 259 |
13:08 | 79.7 | 79.7 | 79.7 | 79.5 | 259 |
13:07 | 79.7 | 79.7 | 79.7 | 79.5 | 279 |
13:06 | 79.5 | 79.7 | 79.7 | 79.5 | 249 |
13:05 | 79.5 | 79.6 | 79.7 | 79.4 | 258 |
13:04 | 79.4 | 79.5 | 79.6 | 79.4 | 298 |
13:03 | 79.3 | 79.5 | 79.5 | 79.2 | 240 |
13:02 | 79.2 | 79.4 | 79.5 | 79.1 | 261 |
13:01 | 79.1 | 79.4 | 79.4 | 79.1 | 281 |
13:00 | 79.1 | 79.3 | 79.4 | 79.1 | 250 |
12:59 | 79.3 | 79.3 | 79.3 | 79.1 | 251 |
12:58 | 79.1 | 79.2 | 79.3 | 79 | 245 |
12:57 | 79.2 | 79.2 | 79.2 | 79 | 265 |
12:56 | 79.2 | 79.1 | 79.2 | 79 | 252 |
12:55 | 79 | 79.2 | 79.2 | 78.9 | 254 |
12:54 | 79 | 79.1 | 79.2 | 78.9 | 258 |
12:53 | 79 | 79.1 | 79.1 | 78.8 | 251 |
12:52 | 78.8 | 79.2 | 79.2 | 78.8 | 298 |
12:51 | 79 | 79.1 | 79.2 | 78.8 | 235 |
12:50 | 79 | 79 | 79.1 | 78.8 | 285 |
12:49 | 79 | 78.8 | 79 | 78.7 | 224 |
12:48 | 78.7 | 78.7 | 78.8 | 78.6 | 85 |
12:47 | 78.6 | 78.8 | 78.8 | 78.5 | 154 |
12:46 | 78.8 | 78.9 | 78.9 | 78.7 | 134 |
12:45 | 78.8 | 79 | 79.1 | 78.8 | 180 |
12:44 | 78.9 | 79.1 | 79.2 | 78.9 | 182 |
12:43 | 79.1 | 79.2 | 79.2 | 79.1 | 327 |
12:42 | 79.1 | 79.2 | 79.2 | 79.1 | 181 |
12:41 | 79 | 79.2 | 79.2 | 79 | 144 |
12:40 | 79 | 79 | 79.2 | 79 | 146 |
12:39 | 78.9 | 79 | 79.1 | 78.9 | 146 |
12:38 | 78.9 | 79.1 | 79.1 | 78.9 | 150 |
12:37 | 79 | 79 | 79.1 | 78.8 | 154 |
12:36 | 78.9 | 79 | 79 | 78.9 | 158 |
12:35 | 79 | 78.9 | 79 | 78.9 | 153 |
12:34 | 78.8 | 79 | 79 | 78.7 | 235 |
12:33 | 78.9 | 79 | 79 | 78.8 | 152 |
12:32 | 78.8 | 78.9 | 79 | 78.8 | 156 |
12:31 | 78.8 | 78.9 | 78.9 | 78.7 | 176 |
12:30 | 78.8 | 78.9 | 78.9 | 78.7 | 144 |
12:29 | 78.8 | 78.9 | 78.9 | 78.7 | 151 |
12:28 | 78.8 | 78.9 | 78.9 | 78.7 | 167 |
12:27 | 78.8 | 78.8 | 78.9 | 78.8 | 199 |
12:26 | 78.8 | 78.9 | 78.9 | 78.8 | 143 |
12:25 | 78.9 | 78.9 | 79 | 78.8 | 160 |
12:24 | 78.9 | 78.9 | 79 | 78.8 | 146 |
12:23 | 78.9 | 78.9 | 79 | 78.7 | 168 |
12:22 | 78.8 | 78.8 | 78.9 | 78.8 | 142 |
12:21 | 78.7 | 78.8 | 78.9 | 78.7 | 147 |
12:20 | 78.7 | 78.8 | 78.8 | 78.7 | 113 |
12:19 | 78.7 | 78.7 | 78.8 | 78.6 | 97 |
12:18 | 78.6 | 78.7 | 78.7 | 78.6 | 108 |
12:17 | 78.6 | 78.6 | 78.7 | 78.6 | 89 |
12:16 | 78.5 | 78.7 | 78.7 | 78.5 | 140 |
12:15 | 78.6 | 78.6 | 78.7 | 78.5 | 99 |
12:14 | 78.5 | 78.4 | 78.6 | 78.4 | 80 |
12:13 | 78.4 | 78.6 | 78.6 | 78.4 | 73 |
12:12 | 78.4 | 78.6 | 78.6 | 78.4 | 117 |
12:11 | 78.4 | 78.5 | 78.6 | 78.4 | 92 |
12:10 | 78.5 | 78.6 | 78.6 | 78.3 | 103 |
12:09 | 78.3 | 78.5 | 78.6 | 78.3 | 94 |
12:08 | 78.3 | 78.7 | 78.7 | 78.3 | 126 |
12:07 | 78.4 | 78.6 | 78.7 | 78.4 | 150 |
12:06 | 78.4 | 78.5 | 78.6 | 78.3 | 95 |
12:05 | 78.4 | 78.4 | 78.5 | 78.3 | 100 |
12:04 | 78.4 | 78.5 | 78.5 | 78.3 | 107 |
12:03 | 78.4 | 78.3 | 78.5 | 78.3 | 95 |
12:02 | 78.3 | 78.3 | 78.4 | 78.2 | 84 |
12:01 | 78.3 | 78.2 | 78.4 | 78.1 | 101 |
12:00 | 78.1 | 78.1 | 78.2 | 78.1 | 79 |
11:59 | 78 | 78.1 | 78.2 | 78 | 103 |
11:58 | 78 | 78 | 78.1 | 77.8 | 227 |
11:57 | 77.8 | 77.9 | 78 | 77.8 | 75 |
11:56 | 77.8 | 77.7 | 77.9 | 77.7 | 100 |
11:55 | 77.7 | 77.4 | 77.8 | 77.4 | 63 |
11:54 | 77.4 | 77.4 | 77.4 | 77.3 | 34 |
11:53 | 77.4 | 77.6 | 77.6 | 77.4 | 68 |
11:52 | 77.6 | 77.8 | 77.8 | 77.6 | 186 |
11:51 | 77.8 | 77.8 | 77.9 | 77.8 | 32 |
11:50 | 77.8 | 77.8 | 77.9 | 77.8 | 22 |
11:49 | 77.8 | 77.8 | 77.9 | 77.8 | 30 |
11:48 | 77.9 | 77.8 | 77.9 | 77.8 | 63 |
11:47 | 77.9 | 77.9 | 77.9 | 77.9 | 12 |
11:46 | 77.9 | 77.9 | 77.9 | 77.8 | 15 |
11:45 | 77.8 | 77.8 | 77.9 | 77.7 | 28 |
11:44 | 77.8 | 77.8 | 77.8 | 77.8 | 86 |
11:43 | 77.8 | 77.8 | 77.8 | 77.7 | 30 |
11:42 | 77.7 | 77.6 | 77.7 | 77.6 | 60 |
11:41 | 77.6 | 77.6 | 77.6 | 77.6 | 20 |
11:40 | 77.6 | 77.5 | 77.6 | 77.5 | 119 |
11:39 | 77.4 | 77.4 | 77.5 | 77.4 | 34 |
11:38 | 77.4 | 77.5 | 77.5 | 77.4 | 29 |
11:37 | 77.5 | 77.5 | 77.5 | 77.3 | 19 |
11:36 | 77.4 | 77.4 | 77.5 | 77.4 | 24 |
11:35 | 77.4 | 77.3 | 77.4 | 77.3 | 38 |
11:34 | 77.3 | 77.3 | 77.3 | 77.3 | 14 |
11:33 | 77.3 | 77.2 | 77.3 | 77.1 | 18 |
11:32 | 77.3 | 77.2 | 77.3 | 77.1 | 38 |
11:31 | 77.2 | 77.2 | 77.2 | 77.2 | 10 |
11:30 | 77.2 | 77.2 | 77.2 | 77.2 | 3 |
11:29 | 77.1 | 77.1 | 77.1 | 77.1 | 3 |
11:28 | 77.1 | 77.1 | 77.1 | 77.1 | 6 |
11:27 | 77.1 | 77.2 | 77.2 | 77.1 | 79 |
11:26 | 77.2 | 77.2 | 77.2 | 77.2 | 9 |
11:25 | 77.2 | 77.2 | 77.2 | 77.2 | 2 |
11:24 | 77.2 | 77.2 | 77.2 | 77.1 | 25 |
11:23 | 77.2 | 77.1 | 77.2 | 77 | 21 |
11:22 | 77.1 | 77.1 | 77.1 | 77 | 13 |
11:21 | 77.1 | 77.1 | 77.1 | 77.1 | 8 |
11:20 | 77.1 | 77.1 | 77.1 | 77 | 6 |
11:19 | 77 | 77 | 77 | 77 | 3 |
11:18 | 77 | 77 | 77 | 77 | 1 |
11:17 | 77.2 | 77.1 | 77.2 | 77.1 | 30 |
11:16 | 77.2 | 77.1 | 77.2 | 77.1 | 20 |
11:15 | 77.1 | 77.2 | 77.2 | 77.1 | 14 |
11:14 | 77.2 | 77.2 | 77.2 | 77.1 | 17 |
11:13 | 77.2 | 77.2 | 77.2 | 77.2 | 10 |
11:12 | 77.2 | 77.2 | 77.2 | 77.2 | 13 |
11:11 | 77.1 | 77.1 | 77.1 | 77 | 12 |
11:10 | 77.1 | 77.1 | 77.1 | 77.1 | 8 |
11:09 | 77.1 | 77.1 | 77.1 | 77.1 | 2 |
11:08 | 76.8 | 77 | 77 | 76.8 | 7 |
11:07 | 76.8 | 76.9 | 77 | 76.8 | 41 |
11:06 | 76.8 | 76.8 | 76.8 | 76.8 | 0 |
11:05 | 76.8 | 76.9 | 76.9 | 76.7 | 10 |
11:04 | 76.9 | 77.1 | 77.1 | 76.5 | 120 |
11:03 | 77.1 | 77.2 | 77.3 | 77.1 | 29 |
11:02 | 77.3 | 77.2 | 77.3 | 77.2 | 4 |
11:01 | 77.2 | 77.3 | 77.3 | 77.2 | 11 |
11:00 | 77.3 | 77 | 77.3 | 77 | 14 |
10:59 | 77 | 77.4 | 77.4 | 77 | 49 |
10:58 | 77.2 | 77.1 | 77.5 | 77.1 | 203 |
10:57 | 77.1 | 77.1 | 77.1 | 76.9 | 17 |
10:56 | 77 | 77 | 77 | 77 | 14 |
10:55 | 76.9 | 76.9 | 77 | 76.8 | 36 |
10:54 | 77 | 76.9 | 77 | 76.9 | 33 |
10:53 | 76.8 | 76.7 | 76.8 | 76.7 | 11 |
10:52 | 76.7 | 76.6 | 76.7 | 76.6 | 5 |
10:51 | 76.8 | 76.8 | 76.8 | 76.5 | 52 |
10:50 | 76.7 | 76.5 | 76.8 | 76.4 | 47 |
10:49 | 76.5 | 76.5 | 76.5 | 76.4 | 10 |
10:48 | 76.5 | 76.5 | 76.5 | 76.4 | 13 |
10:47 | 76.4 | 76.5 | 76.5 | 76.4 | 8 |
10:46 | 76.4 | 76.4 | 76.5 | 76.4 | 32 |
10:45 | 76.5 | 76.6 | 76.6 | 76.4 | 19 |
10:44 | 76.4 | 76.5 | 76.7 | 76.4 | 74 |
10:43 | 76.7 | 76.7 | 76.7 | 76.5 | 37 |
10:42 | 76.7 | 76.5 | 76.7 | 76.5 | 11 |
10:41 | 76.7 | 76.7 | 76.7 | 76.5 | 61 |
10:40 | 76.7 | 76.7 | 76.7 | 76.5 | 18 |
10:39 | 76.6 | 76.6 | 76.7 | 76.6 | 10 |
10:38 | 76.7 | 76.7 | 76.7 | 76.6 | 7 |
10:37 | 76.7 | 76.7 | 76.7 | 76.5 | 28 |
10:36 | 76.7 | 76.6 | 76.7 | 76.6 | 7 |
10:35 | 76.7 | 76.7 | 76.7 | 76.6 | 28 |
10:34 | 76.7 | 76.8 | 76.8 | 76.6 | 15 |
10:33 | 76.8 | 76.8 | 76.8 | 76.8 | 5 |
10:32 | 76.8 | 76.9 | 76.9 | 76.8 | 5 |
10:31 | 77 | 76.6 | 77 | 76.6 | 48 |
10:30 | 76.6 | 76.7 | 76.7 | 76.6 | 10 |
10:29 | 76.7 | 76.7 | 76.7 | 76.7 | 5 |
10:28 | 76.7 | 77 | 77 | 76.5 | 169 |
10:27 | 77 | 77 | 77 | 76.7 | 41 |
10:26 | 77 | 77 | 77 | 77 | 16 |
10:25 | 77 | 76.9 | 77 | 76.9 | 3 |
10:24 | 77 | 76.9 | 77 | 76.9 | 7 |
10:23 | 77 | 76.9 | 77 | 76.7 | 18 |
10:22 | 76.9 | 76.9 | 76.9 | 76.9 | 6 |
10:21 | 76.9 | 76.9 | 76.9 | 76.8 | 8 |
10:20 | 76.9 | 76.8 | 76.9 | 76.7 | 9 |
10:19 | 76.9 | 76.8 | 76.9 | 76.7 | 43 |
10:18 | 76.9 | 76.8 | 76.9 | 76.8 | 11 |
10:17 | 76.8 | 76.7 | 76.8 | 76.7 | 9 |
10:16 | 76.8 | 76.9 | 76.9 | 76.7 | 19 |
10:15 | 76.8 | 76.8 | 76.8 | 76.7 | 15 |
10:14 | 76.7 | 76.8 | 76.8 | 76.7 | 7 |
10:13 | 76.8 | 76.8 | 76.9 | 76.7 | 22 |
10:12 | 76.9 | 76.9 | 76.9 | 76.9 | 6 |
10:11 | 76.9 | 77 | 77 | 76.8 | 34 |
10:10 | 77 | 77 | 77 | 77 | 5 |
10:09 | 77 | 77 | 77 | 76.8 | 11 |
10:08 | 77 | 77 | 77 | 77 | 6 |
10:07 | 77 | 76.8 | 77 | 76.8 | 14 |
10:06 | 76.9 | 76.9 | 76.9 | 76.8 | 6 |
10:05 | 76.9 | 76.9 | 76.9 | 76.8 | 15 |
10:04 | 76.9 | 77.1 | 77.1 | 76.7 | 104 |
10:03 | 77.1 | 77.2 | 77.2 | 76.9 | 36 |
10:02 | 77.1 | 77.1 | 77.2 | 77.1 | 7 |
10:01 | 77.1 | 77.1 | 77.1 | 77.1 | 7 |
10:00 | 77 | 77.1 | 77.1 | 76.9 | 18 |
09:59 | 76.9 | 77.1 | 77.1 | 76.9 | 18 |
09:58 | 77.2 | 77 | 77.2 | 76.9 | 8 |
09:57 | 77 | 76.9 | 77 | 76.9 | 9 |
09:56 | 77 | 77 | 77.1 | 76.8 | 17 |
09:55 | 77.1 | 77.2 | 77.2 | 76.9 | 38 |
09:54 | 77.2 | 77.1 | 77.2 | 77.1 | 9 |
09:53 | 77 | 77.1 | 77.1 | 77 | 9 |
09:52 | 77.1 | 77.2 | 77.2 | 77 | 19 |
09:51 | 77.2 | 77.1 | 77.2 | 77.1 | 8 |
09:50 | 77.1 | 77 | 77.1 | 77 | 5 |
09:49 | 77.1 | 77.1 | 77.1 | 77 | 4 |
09:48 | 77 | 76.9 | 77.1 | 76.9 | 12 |
09:47 | 77 | 77.1 | 77.1 | 76.8 | 37 |
09:46 | 77.1 | 77 | 77.1 | 77 | 4 |
09:45 | 77 | 77 | 77 | 76.9 | 8 |
09:44 | 77 | 77 | 77 | 77 | 8 |
09:43 | 77 | 76.9 | 77 | 76.8 | 8 |
09:42 | 76.9 | 76.9 | 77 | 76.9 | 13 |
09:41 | 76.8 | 77 | 77 | 76.8 | 9 |
09:40 | 77 | 77 | 77 | 76.9 | 6 |
09:39 | 76.9 | 76.9 | 77 | 76.8 | 28 |
09:38 | 77 | 77 | 77 | 77 | 8 |
09:37 | 77 | 77 | 77.1 | 77 | 5 |
09:36 | 77 | 77.1 | 77.1 | 77 | 5 |
09:35 | 77 | 77.1 | 77.1 | 77 | 8 |
09:34 | 77.1 | 77.1 | 77.1 | 77 | 8 |
09:33 | 77.1 | 77.1 | 77.1 | 77 | 4 |
09:32 | 77.1 | 77.1 | 77.1 | 77.1 | 7 |
09:31 | 77.1 | 77.2 | 77.2 | 76.8 | 38 |
09:30 | 77.2 | 77.1 | 77.2 | 76.8 | 223 |
09:29 | 77.2 | 77.3 | 77.4 | 77.2 | 12 |
09:28 | 77.2 | 77 | 77.2 | 77 | 37 |
09:27 | 77 | 76.8 | 77 | 76.8 | 35 |
09:26 | 76.9 | 76.9 | 76.9 | 76.8 | 9 |
09:25 | 76.9 | 76.8 | 76.9 | 76.8 | 21 |
09:24 | 76.9 | 76.9 | 76.9 | 76.7 | 13 |
09:23 | 76.9 | 77 | 77.1 | 76.7 | 39 |
09:22 | 77 | 77 | 77.1 | 77 | 12 |
09:21 | 77.1 | 77.1 | 77.1 | 77 | 29 |
09:20 | 77.3 | 77.3 | 77.3 | 77.2 | 33 |
09:19 | 77.3 | 77.3 | 77.3 | 77.3 | 4 |
09:18 | 77.2 | 77.2 | 77.3 | 77 | 19 |
09:17 | 77.1 | 76.9 | 77.2 | 76.9 | 40 |
09:16 | 76.9 | 76.7 | 76.9 | 76.7 | 17 |
09:15 | 76.7 | 76.9 | 76.9 | 76.7 | 37 |
09:14 | 76.8 | 77 | 77 | 76.8 | 23 |
09:13 | 77 | 76.8 | 77 | 76.8 | 15 |
09:12 | 76.9 | 76.8 | 76.9 | 76.7 | 26 |
09:11 | 76.7 | 76.9 | 77 | 76.7 | 176 |
09:10 | 77 | 77 | 77.1 | 77 | 37 |
09:09 | 77 | 76.9 | 77 | 76.9 | 14 |
09:08 | 76.9 | 76.9 | 76.9 | 76.8 | 14 |
09:07 | 76.8 | 76.9 | 77 | 76.8 | 61 |
09:06 | 76.9 | 77 | 77.1 | 76.9 | 85 |
09:05 | 77 | 77 | 77.2 | 76.9 | 119 |
09:04 | 77 | 77.4 | 77.4 | 77 | 64 |
09:03 | 77.5 | 77.6 | 77.7 | 77.5 | 53 |
09:02 | 77.6 | 77.8 | 77.9 | 77.6 | 115 |
09:01 | 77.7 | 78 | 78.1 | 77.6 | 267 |
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) |