成交 |
79.40 |
昨收 |
78.40 |
漲跌 |
1.00 |
開盤 |
79.80 |
漲跌幅 |
1.28% |
最高 |
81.50 |
買進 |
79.40 |
最低 |
78.60 |
賣出 |
79.50 |
單量 |
805 |
漲停價 |
86.20 |
總量 |
19990 |
跌停價 |
70.60 |
昨量 |
16541 |
44.60% 內盤(8813)(10946)外盤 55.40%
委買價 |
委買量 |
委賣價 |
委賣量 |
79.40 |
42 |
79.50 |
53 |
79.30 |
14 |
79.60 |
14 |
79.20 |
46 |
79.70 |
28 |
79.10 |
21 |
79.80 |
19 |
79.00 |
68 |
79.90 |
28 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 79.4 | 79.4 | 79.4 | 79.4 | 805 |
13:29 | 78.8 | 78.8 | 78.8 | 78.8 | 0 |
13:28 | 78.8 | 78.8 | 78.8 | 78.8 | 0 |
13:27 | 78.8 | 78.8 | 78.8 | 78.8 | 0 |
13:26 | 78.8 | 78.8 | 78.8 | 78.8 | 0 |
13:25 | 78.8 | 78.9 | 79 | 78.8 | 77 |
13:24 | 79 | 78.9 | 79 | 78.8 | 61 |
13:23 | 79 | 78.8 | 79.1 | 78.8 | 115 |
13:22 | 78.8 | 78.9 | 79 | 78.8 | 34 |
13:21 | 78.9 | 79 | 79 | 78.9 | 32 |
13:20 | 79 | 79 | 79 | 79 | 17 |
13:19 | 79 | 78.6 | 79 | 78.6 | 74 |
13:18 | 78.6 | 78.7 | 78.8 | 78.6 | 44 |
13:17 | 78.8 | 79 | 79 | 78.8 | 149 |
13:16 | 79 | 79 | 79.1 | 78.9 | 85 |
13:15 | 79 | 78.9 | 79 | 78.8 | 49 |
13:14 | 78.8 | 78.9 | 79 | 78.8 | 53 |
13:13 | 78.9 | 79 | 79 | 78.9 | 27 |
13:12 | 79 | 79.1 | 79.1 | 79 | 42 |
13:11 | 79.1 | 79.1 | 79.2 | 78.9 | 69 |
13:10 | 79 | 78.8 | 79.2 | 78.8 | 183 |
13:09 | 78.7 | 78.7 | 78.7 | 78.6 | 102 |
13:08 | 78.7 | 78.7 | 78.7 | 78.6 | 86 |
13:07 | 78.7 | 78.7 | 78.7 | 78.7 | 49 |
13:06 | 78.6 | 78.7 | 78.8 | 78.6 | 114 |
13:05 | 78.8 | 78.9 | 78.9 | 78.8 | 63 |
13:04 | 78.9 | 78.9 | 78.9 | 78.8 | 63 |
13:03 | 78.9 | 78.8 | 78.9 | 78.8 | 31 |
13:02 | 78.8 | 78.9 | 78.9 | 78.8 | 25 |
13:01 | 78.9 | 78.8 | 78.9 | 78.8 | 73 |
13:00 | 78.8 | 78.9 | 78.9 | 78.8 | 30 |
12:59 | 78.9 | 78.8 | 79 | 78.8 | 108 |
12:58 | 78.9 | 79.3 | 79.3 | 78.8 | 473 |
12:57 | 79.4 | 79.4 | 79.4 | 79.4 | 56 |
12:56 | 79.4 | 79.4 | 79.4 | 79.4 | 13 |
12:55 | 79.4 | 79.3 | 79.4 | 79.3 | 16 |
12:54 | 79.3 | 79.5 | 79.5 | 79.3 | 34 |
12:53 | 79.5 | 79.5 | 79.5 | 79.4 | 46 |
12:52 | 79.5 | 79.5 | 79.5 | 79.4 | 16 |
12:51 | 79.5 | 79.5 | 79.5 | 79.4 | 22 |
12:50 | 79.5 | 79.4 | 79.5 | 79.4 | 37 |
12:49 | 79.4 | 79.4 | 79.4 | 79.3 | 42 |
12:48 | 79.3 | 79.6 | 79.6 | 79.3 | 107 |
12:47 | 79.6 | 79.6 | 79.7 | 79.6 | 26 |
12:46 | 79.5 | 79.6 | 79.6 | 79.5 | 15 |
12:45 | 79.6 | 79.6 | 79.6 | 79.6 | 18 |
12:44 | 79.6 | 79.6 | 79.6 | 79.6 | 26 |
12:43 | 79.6 | 79.6 | 79.6 | 79.6 | 12 |
12:42 | 79.6 | 79.6 | 79.6 | 79.6 | 5 |
12:41 | 79.7 | 79.6 | 79.7 | 79.6 | 14 |
12:40 | 79.6 | 79.6 | 79.6 | 79.6 | 0 |
12:39 | 79.6 | 79.6 | 79.7 | 79.6 | 9 |
12:38 | 79.6 | 79.5 | 79.6 | 79.5 | 17 |
12:37 | 79.5 | 79.5 | 79.5 | 79.5 | 19 |
12:36 | 79.5 | 79.5 | 79.6 | 79.5 | 23 |
12:35 | 79.5 | 79.5 | 79.5 | 79.5 | 8 |
12:34 | 79.6 | 79.6 | 79.6 | 79.6 | 14 |
12:33 | 79.6 | 79.6 | 79.6 | 79.6 | 15 |
12:32 | 79.6 | 79.6 | 79.6 | 79.6 | 2 |
12:31 | 79.7 | 79.6 | 79.7 | 79.6 | 14 |
12:30 | 79.6 | 79.7 | 79.7 | 79.6 | 2 |
12:29 | 79.6 | 79.6 | 79.7 | 79.6 | 11 |
12:28 | 79.6 | 79.7 | 79.7 | 79.6 | 6 |
12:27 | 79.7 | 79.6 | 79.7 | 79.6 | 10 |
12:26 | 79.7 | 79.7 | 79.8 | 79.6 | 15 |
12:25 | 79.7 | 79.7 | 79.7 | 79.6 | 17 |
12:24 | 79.7 | 79.8 | 79.8 | 79.7 | 13 |
12:23 | 79.8 | 79.8 | 79.8 | 79.8 | 23 |
12:22 | 79.9 | 79.8 | 79.9 | 79.8 | 7 |
12:21 | 79.9 | 79.9 | 79.9 | 79.8 | 10 |
12:20 | 79.9 | 79.8 | 79.9 | 79.8 | 20 |
12:19 | 79.8 | 79.8 | 79.8 | 79.8 | 4 |
12:18 | 79.8 | 79.8 | 79.8 | 79.8 | 2 |
12:17 | 79.8 | 79.8 | 79.8 | 79.8 | 10 |
12:16 | 79.8 | 79.8 | 79.8 | 79.8 | 5 |
12:15 | 79.8 | 79.7 | 79.8 | 79.7 | 13 |
12:14 | 79.8 | 79.8 | 79.8 | 79.8 | 11 |
12:13 | 79.8 | 79.9 | 79.9 | 79.8 | 6 |
12:12 | 79.8 | 79.8 | 79.9 | 79.7 | 36 |
12:11 | 79.8 | 79.9 | 79.9 | 79.7 | 20 |
12:10 | 79.8 | 79.8 | 79.8 | 79.7 | 8 |
12:09 | 79.8 | 79.7 | 79.8 | 79.7 | 6 |
12:08 | 79.7 | 79.7 | 79.9 | 79.7 | 12 |
12:07 | 79.7 | 79.7 | 79.7 | 79.7 | 9 |
12:06 | 79.7 | 79.7 | 79.7 | 79.6 | 20 |
12:05 | 79.8 | 79.5 | 79.8 | 79.5 | 23 |
12:04 | 79.5 | 79.4 | 79.5 | 79.4 | 34 |
12:03 | 79.4 | 79.5 | 79.5 | 79.3 | 62 |
12:02 | 79.6 | 79.6 | 79.6 | 79.5 | 18 |
12:01 | 79.6 | 79.4 | 79.6 | 79.4 | 23 |
12:00 | 79.4 | 79.4 | 79.5 | 79.4 | 21 |
11:59 | 79.4 | 79.4 | 79.4 | 79.3 | 74 |
11:58 | 79.4 | 79.7 | 79.7 | 79.3 | 282 |
11:57 | 79.7 | 79.8 | 79.9 | 79.7 | 8 |
11:56 | 79.8 | 79.8 | 79.8 | 79.7 | 5 |
11:55 | 79.8 | 79.8 | 79.8 | 79.8 | 16 |
11:54 | 79.8 | 79.7 | 79.8 | 79.7 | 16 |
11:53 | 79.8 | 79.8 | 79.8 | 79.7 | 21 |
11:52 | 79.8 | 79.7 | 79.8 | 79.6 | 6 |
11:51 | 79.7 | 79.7 | 79.7 | 79.6 | 62 |
11:50 | 79.6 | 79.7 | 79.7 | 79.6 | 27 |
11:49 | 79.7 | 79.7 | 79.7 | 79.6 | 51 |
11:48 | 79.7 | 79.8 | 79.8 | 79.7 | 27 |
11:47 | 79.8 | 79.8 | 79.8 | 79.8 | 23 |
11:46 | 79.9 | 80 | 80 | 79.9 | 19 |
11:45 | 80 | 79.7 | 80.1 | 79.6 | 50 |
11:44 | 79.7 | 80 | 80 | 79.7 | 143 |
11:43 | 80 | 80 | 80.1 | 80 | 8 |
11:42 | 79.9 | 80.1 | 80.1 | 79.9 | 37 |
11:41 | 80.1 | 80.2 | 80.2 | 80.1 | 14 |
11:40 | 80.2 | 80.3 | 80.3 | 80.2 | 21 |
11:39 | 80.3 | 80.2 | 80.3 | 80.2 | 4 |
11:38 | 80.3 | 80.2 | 80.3 | 80.2 | 14 |
11:37 | 80.1 | 80.1 | 80.2 | 80.1 | 20 |
11:36 | 80.1 | 80.2 | 80.2 | 79.9 | 190 |
11:35 | 80.2 | 80.2 | 80.3 | 80.2 | 29 |
11:34 | 80.2 | 80.2 | 80.3 | 80.2 | 12 |
11:33 | 80.2 | 80.3 | 80.3 | 80.2 | 13 |
11:32 | 80.3 | 80.3 | 80.4 | 80.3 | 16 |
11:31 | 80.4 | 80.3 | 80.4 | 80.3 | 13 |
11:30 | 80.3 | 80.4 | 80.4 | 80.3 | 26 |
11:29 | 80.3 | 80.3 | 80.3 | 80.3 | 20 |
11:28 | 80.3 | 80.4 | 80.4 | 80.3 | 38 |
11:27 | 80.5 | 80.4 | 80.5 | 80.4 | 16 |
11:26 | 80.4 | 80.5 | 80.5 | 80.3 | 38 |
11:25 | 80.4 | 80.5 | 80.5 | 80.4 | 38 |
11:24 | 80.5 | 80.5 | 80.6 | 80.5 | 8 |
11:23 | 80.5 | 80.5 | 80.6 | 80.5 | 25 |
11:22 | 80.5 | 80.5 | 80.5 | 80.5 | 30 |
11:21 | 80.5 | 80.5 | 80.5 | 80.4 | 38 |
11:20 | 80.5 | 80.5 | 80.5 | 80.5 | 32 |
11:19 | 80.5 | 80.6 | 80.6 | 80.5 | 20 |
11:18 | 80.6 | 80.6 | 80.6 | 80.6 | 40 |
11:17 | 80.6 | 80.8 | 80.8 | 80.6 | 14 |
11:16 | 80.8 | 80.7 | 80.8 | 80.7 | 8 |
11:15 | 80.7 | 80.7 | 80.7 | 80.6 | 16 |
11:14 | 80.8 | 80.7 | 80.8 | 80.7 | 23 |
11:13 | 80.7 | 80.7 | 80.8 | 80.7 | 25 |
11:12 | 80.8 | 80.8 | 80.8 | 80.8 | 21 |
11:11 | 80.8 | 81 | 81 | 80.8 | 26 |
11:10 | 81 | 81.2 | 81.2 | 81 | 39 |
11:09 | 81.2 | 81 | 81.2 | 81 | 62 |
11:08 | 81.1 | 80.8 | 81.1 | 80.8 | 125 |
11:07 | 80.8 | 80.8 | 80.8 | 80.7 | 35 |
11:06 | 80.8 | 80.8 | 80.8 | 80.8 | 4 |
11:05 | 80.8 | 80.8 | 80.9 | 80.7 | 11 |
11:04 | 80.8 | 80.8 | 80.9 | 80.7 | 26 |
11:03 | 80.8 | 80.6 | 80.8 | 80.6 | 57 |
11:02 | 80.6 | 80.7 | 80.7 | 80.6 | 42 |
11:01 | 80.7 | 80.9 | 80.9 | 80.7 | 35 |
11:00 | 80.9 | 81 | 81.1 | 80.9 | 40 |
10:59 | 81.1 | 81.1 | 81.2 | 81.1 | 60 |
10:58 | 81.2 | 80.9 | 81.2 | 80.8 | 207 |
10:57 | 80.8 | 80.9 | 80.9 | 80.8 | 55 |
10:56 | 81 | 81 | 81.1 | 80.8 | 105 |
10:55 | 81.2 | 81.2 | 81.3 | 81.1 | 172 |
10:54 | 81.3 | 80.9 | 81.5 | 80.9 | 1526 |
10:53 | 80.9 | 80.8 | 81 | 80.7 | 223 |
10:52 | 80.8 | 81 | 81 | 80.8 | 103 |
10:51 | 81 | 80.6 | 81 | 80.4 | 538 |
10:50 | 80.5 | 80.6 | 80.7 | 80.3 | 135 |
10:49 | 80.6 | 80 | 80.6 | 80 | 220 |
10:48 | 80.1 | 80 | 80.1 | 80 | 51 |
10:47 | 80 | 80 | 80 | 80 | 0 |
10:46 | 80 | 79.9 | 80 | 79.8 | 15 |
10:45 | 79.9 | 79.9 | 79.9 | 79.9 | 9 |
10:44 | 80 | 80 | 80 | 80 | 5 |
10:43 | 80 | 80 | 80 | 79.9 | 17 |
10:42 | 80 | 80 | 80 | 80 | 28 |
10:41 | 80.1 | 80 | 80.1 | 80 | 8 |
10:40 | 80 | 80.1 | 80.1 | 80 | 6 |
10:39 | 80.1 | 80.1 | 80.1 | 80 | 6 |
10:38 | 80.1 | 80.1 | 80.1 | 80 | 9 |
10:37 | 80.1 | 80.1 | 80.1 | 80 | 6 |
10:36 | 80 | 80.1 | 80.1 | 80 | 11 |
10:35 | 80.1 | 80.1 | 80.1 | 80.1 | 21 |
10:34 | 80.1 | 79.9 | 80.1 | 79.9 | 56 |
10:33 | 79.9 | 80 | 80 | 79.9 | 5 |
10:32 | 80 | 79.9 | 80 | 79.9 | 13 |
10:31 | 79.9 | 79.9 | 79.9 | 79.9 | 39 |
10:30 | 79.8 | 79.9 | 79.9 | 79.8 | 23 |
10:29 | 79.9 | 79.8 | 79.9 | 79.8 | 15 |
10:28 | 79.8 | 79.8 | 79.9 | 79.7 | 26 |
10:27 | 79.8 | 79.9 | 79.9 | 79.8 | 5 |
10:26 | 79.8 | 79.8 | 79.9 | 79.7 | 21 |
10:25 | 79.8 | 79.6 | 79.9 | 79.6 | 55 |
10:24 | 79.6 | 79.5 | 79.6 | 79.5 | 141 |
10:23 | 79.6 | 80 | 80 | 79.5 | 235 |
10:22 | 79.9 | 79.9 | 79.9 | 79.8 | 34 |
10:21 | 79.9 | 79.9 | 79.9 | 79.8 | 29 |
10:20 | 79.9 | 79.9 | 79.9 | 79.8 | 43 |
10:19 | 79.9 | 80 | 80.1 | 79.9 | 61 |
10:18 | 80 | 79.9 | 80 | 79.9 | 40 |
10:17 | 79.9 | 79.9 | 80 | 79.9 | 21 |
10:16 | 79.9 | 79.9 | 80 | 79.9 | 28 |
10:15 | 79.9 | 80 | 80 | 79.9 | 10 |
10:14 | 80 | 80 | 80.1 | 79.9 | 59 |
10:13 | 79.9 | 80.2 | 80.2 | 79.9 | 92 |
10:12 | 80.2 | 80.1 | 80.2 | 80.1 | 10 |
10:11 | 80.1 | 80 | 80.2 | 80 | 35 |
10:10 | 80 | 80.1 | 80.1 | 80 | 47 |
10:09 | 80.1 | 80 | 80.2 | 80 | 51 |
10:08 | 80.1 | 80.2 | 80.3 | 80 | 82 |
10:07 | 80.2 | 80.2 | 80.3 | 80.2 | 19 |
10:06 | 80.2 | 80.4 | 80.4 | 80.2 | 24 |
10:05 | 80.4 | 80.5 | 80.5 | 80.4 | 33 |
10:04 | 80.5 | 80.5 | 80.5 | 80.5 | 14 |
10:03 | 80.5 | 80.7 | 80.7 | 80.5 | 26 |
10:02 | 80.7 | 80.7 | 80.8 | 80.7 | 69 |
10:01 | 80.6 | 80.6 | 80.7 | 80.4 | 65 |
10:00 | 80.6 | 80.8 | 80.8 | 80.6 | 58 |
09:59 | 80.8 | 80.9 | 80.9 | 80.8 | 103 |
09:58 | 80.8 | 80.5 | 80.9 | 80.4 | 354 |
09:57 | 80.5 | 80.4 | 80.6 | 80.4 | 67 |
09:56 | 80.5 | 80.3 | 80.5 | 80.3 | 20 |
09:55 | 80.3 | 80.2 | 80.3 | 80.2 | 10 |
09:54 | 80.2 | 80.4 | 80.4 | 80.2 | 39 |
09:53 | 80.4 | 80.3 | 80.6 | 80.3 | 99 |
09:52 | 80.4 | 79.9 | 80.4 | 79.9 | 134 |
09:51 | 79.9 | 80 | 80.1 | 79.9 | 138 |
09:50 | 80 | 80.1 | 80.2 | 80 | 104 |
09:49 | 80.1 | 80.2 | 80.2 | 80.1 | 12 |
09:48 | 80.2 | 80.2 | 80.2 | 80.2 | 52 |
09:47 | 80.2 | 80.4 | 80.4 | 80.2 | 59 |
09:46 | 80.4 | 80.3 | 80.4 | 80.3 | 14 |
09:45 | 80.3 | 80.4 | 80.4 | 80.3 | 19 |
09:44 | 80.4 | 80.3 | 80.4 | 80.2 | 24 |
09:43 | 80.2 | 80.3 | 80.3 | 80.2 | 10 |
09:42 | 80.2 | 80.2 | 80.3 | 80.2 | 32 |
09:41 | 80.2 | 80.3 | 80.3 | 80.1 | 46 |
09:40 | 80.2 | 80.2 | 80.3 | 80.2 | 24 |
09:39 | 80.1 | 80.2 | 80.2 | 80.1 | 69 |
09:38 | 80.2 | 80.4 | 80.4 | 80.2 | 37 |
09:37 | 80.4 | 80.5 | 80.5 | 80.4 | 38 |
09:36 | 80.5 | 80.5 | 80.5 | 80.5 | 13 |
09:35 | 80.5 | 80.6 | 80.7 | 80.5 | 32 |
09:34 | 80.5 | 80.4 | 80.6 | 80.4 | 85 |
09:33 | 80.3 | 80.3 | 80.4 | 80.3 | 48 |
09:32 | 80.5 | 80.5 | 80.6 | 80.3 | 67 |
09:31 | 80.5 | 80.8 | 80.9 | 80.4 | 109 |
09:30 | 80.8 | 80.8 | 80.8 | 80.5 | 83 |
09:29 | 80.8 | 80.7 | 80.9 | 80.7 | 45 |
09:28 | 80.7 | 80.8 | 80.8 | 80.6 | 51 |
09:27 | 80.9 | 80.6 | 81 | 80.6 | 193 |
09:26 | 80.6 | 80.6 | 80.8 | 80.5 | 117 |
09:25 | 80.7 | 80.7 | 80.8 | 80.6 | 41 |
09:24 | 80.8 | 80.8 | 81 | 80.8 | 119 |
09:23 | 80.9 | 80.8 | 81 | 80.7 | 264 |
09:22 | 80.8 | 80.6 | 80.9 | 80.5 | 245 |
09:21 | 80.6 | 80.1 | 80.7 | 80 | 178 |
09:20 | 80 | 80.2 | 80.2 | 80 | 65 |
09:19 | 80.2 | 80.4 | 80.4 | 80.2 | 60 |
09:18 | 80.4 | 80.4 | 80.6 | 80.3 | 66 |
09:17 | 80.4 | 80.3 | 80.7 | 80.3 | 173 |
09:16 | 80.3 | 80 | 80.4 | 80 | 158 |
09:15 | 80 | 80.2 | 80.2 | 80 | 104 |
09:14 | 80.2 | 80.4 | 80.5 | 80.1 | 142 |
09:13 | 80.5 | 80.7 | 80.7 | 80.4 | 83 |
09:12 | 80.6 | 80.1 | 80.6 | 80.1 | 226 |
09:11 | 80.2 | 80.4 | 80.5 | 80.1 | 101 |
09:10 | 80.5 | 80.5 | 80.6 | 80.5 | 165 |
09:09 | 80.5 | 80.8 | 80.8 | 80.2 | 329 |
09:08 | 80.7 | 81 | 81 | 80.7 | 165 |
09:07 | 80.9 | 81.1 | 81.2 | 80.8 | 429 |
09:06 | 81.1 | 80.4 | 81.3 | 80.4 | 977 |
09:05 | 80.4 | 79.9 | 80.5 | 79.9 | 285 |
09:04 | 79.8 | 80 | 80 | 79.7 | 159 |
09:03 | 79.9 | 80.5 | 80.8 | 79.8 | 421 |
09:02 | 80.5 | 79.9 | 80.8 | 79.8 | 453 |
09:01 | 79.9 | 79.8 | 80.4 | 79.7 | 680 |
上市
指數 |
21304.26 |
昨收 |
21147.21 |
漲跌 |
157.05 |
高點 |
21515.52 |
漲跌幅 |
0.74 |
低點 |
21249.88 |
成交金額 |
5271.54億 |
成交張數 |
10614565(張) |
5日均價 |
20852.08 |
5日均量 |
9205282(張) |
10日均價 |
20669.05 |
10日均量 |
8800601(張) |
30日均價 |
20386.33 |
30日均量 |
8934534(張) |
上櫃
指數 |
250.36 |
昨收 |
248.35 |
漲跌 |
2.01 |
高點 |
251.21 |
漲跌幅 |
0.81 |
低點 |
248.71 |
成交金額 |
1130.48億 |
成交張數 |
2372676(張) |
5日均價 |
247.70 |
5日均量 |
1849542(張) |
10日均價 |
249.08 |
10日均量 |
1920240(張) |
30日均價 |
249.33 |
30日均量 |
2093367(張) |