成交 |
146.00 |
昨收 |
143.00 |
漲跌 |
3.00 |
開盤 |
146.00 |
漲跌幅 |
2.10% |
最高 |
156.50 |
買進 |
145.50 |
最低 |
145.00 |
賣出 |
146.00 |
單量 |
62 |
漲停價 |
157.00 |
總量 |
32628 |
跌停價 |
129.00 |
昨量 |
10989 |
46.69% 內盤(14783)(16880)外盤 53.31%
委買價 |
委買量 |
委賣價 |
委賣量 |
145.50 |
75 |
146.00 |
13 |
145.00 |
285 |
146.50 |
348 |
144.50 |
107 |
147.00 |
37 |
144.00 |
52 |
147.50 |
28 |
143.50 |
52 |
148.00 |
47 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 146 | 146 | 146 | 146 | 1331 |
13:29 | 146.5 | 146.5 | 146.5 | 146.5 | 0 |
13:28 | 146.5 | 146.5 | 146.5 | 146.5 | 0 |
13:27 | 146.5 | 146.5 | 146.5 | 146.5 | 0 |
13:26 | 146.5 | 146.5 | 146.5 | 146.5 | 0 |
13:25 | 146.5 | 147 | 147 | 146.5 | 119 |
13:24 | 147 | 147 | 147.5 | 146.5 | 111 |
13:23 | 147 | 147 | 147.5 | 147 | 39 |
13:22 | 147 | 147 | 147.5 | 146.5 | 146 |
13:21 | 147 | 147 | 147.5 | 147 | 73 |
13:20 | 147 | 147 | 147.5 | 147 | 56 |
13:19 | 147 | 147 | 147 | 147 | 61 |
13:18 | 147 | 146.5 | 147 | 146.5 | 31 |
13:17 | 146.5 | 147 | 147.5 | 146.5 | 59 |
13:16 | 147 | 146.5 | 147 | 146 | 270 |
13:15 | 146.5 | 147 | 147 | 146.5 | 23 |
13:14 | 146.5 | 147 | 147 | 146.5 | 84 |
13:13 | 147 | 147 | 147 | 147 | 37 |
13:12 | 147 | 147 | 147.5 | 146.5 | 137 |
13:11 | 147 | 147.5 | 148 | 147 | 120 |
13:10 | 147.5 | 147.5 | 148 | 147.5 | 10 |
13:09 | 148 | 147.5 | 148 | 147.5 | 16 |
13:08 | 147.5 | 148 | 148 | 147.5 | 11 |
13:07 | 148 | 148 | 148 | 147.5 | 73 |
13:06 | 148 | 148 | 148.5 | 148 | 19 |
13:05 | 148 | 148 | 148.5 | 148 | 19 |
13:04 | 148 | 148.5 | 148.5 | 148 | 18 |
13:03 | 148 | 148 | 148.5 | 148 | 32 |
13:02 | 148 | 148 | 148 | 147.5 | 32 |
13:01 | 148 | 148 | 148 | 147.5 | 29 |
13:00 | 148 | 148 | 148.5 | 148 | 17 |
12:59 | 148 | 148 | 148 | 148 | 36 |
12:58 | 148 | 148 | 148.5 | 148 | 26 |
12:57 | 148 | 147.5 | 148.5 | 147.5 | 87 |
12:56 | 148 | 147 | 148 | 147 | 111 |
12:55 | 147.5 | 147 | 147.5 | 147 | 13 |
12:54 | 147 | 147 | 147 | 147 | 54 |
12:53 | 147 | 147.5 | 147.5 | 147 | 63 |
12:52 | 147.5 | 148 | 148 | 147.5 | 62 |
12:51 | 148 | 148 | 148 | 147.5 | 12 |
12:50 | 148 | 148 | 148 | 148 | 6 |
12:49 | 147.5 | 148 | 148 | 147.5 | 7 |
12:48 | 148 | 147.5 | 148 | 147.5 | 19 |
12:47 | 147.5 | 147.5 | 147.5 | 147.5 | 7 |
12:46 | 148 | 148 | 148 | 147.5 | 15 |
12:45 | 148 | 148 | 148 | 148 | 13 |
12:44 | 148 | 148 | 148 | 148 | 3 |
12:43 | 148 | 148 | 148 | 148 | 10 |
12:42 | 148 | 148 | 148 | 148 | 10 |
12:41 | 148 | 148 | 148.5 | 147.5 | 55 |
12:40 | 147.5 | 148 | 148 | 147.5 | 34 |
12:39 | 148 | 148.5 | 148.5 | 148 | 30 |
12:38 | 148 | 148 | 148 | 148 | 8 |
12:37 | 148 | 148.5 | 148.5 | 148 | 14 |
12:36 | 148.5 | 148 | 148.5 | 148 | 13 |
12:35 | 148 | 147.5 | 148.5 | 147.5 | 80 |
12:34 | 148 | 147.5 | 148 | 147.5 | 12 |
12:33 | 148 | 147.5 | 148 | 147.5 | 11 |
12:32 | 147.5 | 147.5 | 147.5 | 147.5 | 33 |
12:31 | 147.5 | 147.5 | 148 | 147.5 | 25 |
12:30 | 147.5 | 146.5 | 147.5 | 146.5 | 38 |
12:29 | 146.5 | 147 | 147 | 146.5 | 123 |
12:28 | 147 | 147 | 147 | 147 | 84 |
12:27 | 147 | 147.5 | 147.5 | 147 | 54 |
12:26 | 147.5 | 148 | 148 | 147.5 | 25 |
12:25 | 148 | 148 | 148 | 147.5 | 56 |
12:24 | 148 | 148 | 148.5 | 148 | 15 |
12:23 | 148 | 148 | 148.5 | 148 | 32 |
12:22 | 148 | 148.5 | 149 | 148 | 98 |
12:21 | 148.5 | 148 | 148.5 | 148 | 4 |
12:20 | 148 | 148 | 148.5 | 148 | 21 |
12:19 | 148 | 148 | 148 | 148 | 32 |
12:18 | 148 | 148 | 148.5 | 148 | 18 |
12:17 | 148 | 148 | 148.5 | 148 | 24 |
12:16 | 148 | 148 | 148.5 | 148 | 9 |
12:15 | 148.5 | 148.5 | 148.5 | 148 | 14 |
12:14 | 148 | 148.5 | 148.5 | 148 | 8 |
12:13 | 148 | 148.5 | 148.5 | 148 | 6 |
12:12 | 148.5 | 148.5 | 148.5 | 148.5 | 2 |
12:11 | 148.5 | 148 | 148.5 | 148 | 38 |
12:10 | 148 | 148 | 148 | 148 | 14 |
12:09 | 148 | 148 | 148.5 | 148 | 13 |
12:08 | 148 | 148 | 148.5 | 148 | 6 |
12:07 | 148 | 148.5 | 148.5 | 148 | 22 |
12:06 | 149 | 148.5 | 149 | 148 | 49 |
12:05 | 148.5 | 148 | 148.5 | 148 | 9 |
12:04 | 148 | 148.5 | 148.5 | 148 | 8 |
12:03 | 148 | 148.5 | 148.5 | 148 | 5 |
12:02 | 148.5 | 148 | 148.5 | 148 | 64 |
12:01 | 148 | 148.5 | 148.5 | 148 | 51 |
12:00 | 148.5 | 148.5 | 148.5 | 148 | 10 |
11:59 | 148.5 | 149 | 149 | 148 | 59 |
11:58 | 149 | 148.5 | 149 | 148.5 | 72 |
11:57 | 148.5 | 148 | 148.5 | 148 | 122 |
11:56 | 148 | 148 | 148 | 147.5 | 19 |
11:55 | 147.5 | 148 | 148 | 147 | 52 |
11:54 | 148 | 148 | 148 | 147.5 | 18 |
11:53 | 148 | 147.5 | 148 | 147 | 25 |
11:52 | 147.5 | 147.5 | 148 | 147.5 | 16 |
11:51 | 147.5 | 147.5 | 148 | 147 | 56 |
11:50 | 147.5 | 148.5 | 148.5 | 147.5 | 172 |
11:49 | 148 | 148 | 148.5 | 147.5 | 66 |
11:48 | 148 | 148 | 148 | 147.5 | 24 |
11:47 | 148 | 148 | 148 | 147.5 | 50 |
11:46 | 147.5 | 147 | 147.5 | 147 | 99 |
11:45 | 147 | 147 | 147 | 146.5 | 54 |
11:44 | 147 | 146.5 | 147 | 146.5 | 47 |
11:43 | 146.5 | 146.5 | 147 | 146.5 | 64 |
11:42 | 146.5 | 147 | 147 | 146 | 162 |
11:41 | 147 | 147 | 147 | 146.5 | 212 |
11:40 | 147 | 146.5 | 147 | 146 | 112 |
11:39 | 146 | 146.5 | 146.5 | 145.5 | 557 |
11:38 | 146.5 | 146.5 | 147 | 146 | 280 |
11:37 | 146.5 | 148 | 148.5 | 146.5 | 627 |
11:36 | 148.5 | 149 | 149 | 147.5 | 162 |
11:35 | 149 | 148 | 149 | 147 | 395 |
11:34 | 147.5 | 149.5 | 149.5 | 147 | 519 |
11:33 | 149.5 | 152 | 152 | 148.5 | 1067 |
11:32 | 152 | 152.5 | 152.5 | 152 | 19 |
11:31 | 152.5 | 153 | 153 | 152.5 | 34 |
11:30 | 152.5 | 152.5 | 152.5 | 152.5 | 31 |
11:29 | 152.5 | 152 | 152.5 | 152 | 6 |
11:28 | 152 | 151.5 | 152 | 151.5 | 54 |
11:27 | 152 | 151.5 | 152 | 151.5 | 14 |
11:26 | 151.5 | 151.5 | 151.5 | 151.5 | 9 |
11:25 | 151.5 | 152 | 152 | 151.5 | 57 |
11:24 | 152 | 152 | 152 | 152 | 57 |
11:23 | 152 | 152 | 152 | 152 | 4 |
11:22 | 152.5 | 152 | 152.5 | 152 | 3 |
11:21 | 152 | 152 | 152.5 | 152 | 8 |
11:20 | 152 | 152 | 152 | 152 | 51 |
11:19 | 152 | 152.5 | 153 | 152 | 77 |
11:18 | 153 | 153 | 153 | 153 | 4 |
11:17 | 153 | 153 | 153 | 152.5 | 52 |
11:16 | 153 | 153.5 | 153.5 | 153 | 10 |
11:15 | 153 | 153 | 153.5 | 153 | 5 |
11:14 | 153 | 153.5 | 153.5 | 153 | 11 |
11:13 | 153 | 153.5 | 153.5 | 153 | 5 |
11:12 | 153.5 | 153.5 | 153.5 | 153 | 69 |
11:11 | 153.5 | 153.5 | 153.5 | 153.5 | 16 |
11:10 | 153.5 | 153.5 | 153.5 | 153 | 33 |
11:09 | 153 | 153 | 153.5 | 153 | 9 |
11:08 | 153 | 153 | 153 | 153 | 9 |
11:07 | 153 | 153 | 153 | 153 | 2 |
11:06 | 153 | 153.5 | 153.5 | 153 | 15 |
11:05 | 153 | 153 | 153 | 153 | 17 |
11:04 | 152.5 | 153 | 153 | 152.5 | 38 |
11:03 | 153 | 152.5 | 153 | 152.5 | 3 |
11:02 | 153 | 153 | 153 | 152.5 | 13 |
11:01 | 153 | 152.5 | 153 | 152.5 | 30 |
11:00 | 153 | 153 | 153 | 152.5 | 5 |
10:59 | 153 | 153 | 153 | 153 | 26 |
10:58 | 153 | 153 | 153 | 153 | 43 |
10:57 | 153 | 153 | 153 | 152.5 | 38 |
10:56 | 152.5 | 153.5 | 153.5 | 152.5 | 117 |
10:55 | 153.5 | 153.5 | 153.5 | 153.5 | 1 |
10:54 | 153.5 | 153.5 | 153.5 | 153.5 | 6 |
10:53 | 153.5 | 153 | 153.5 | 153 | 8 |
10:52 | 153 | 153 | 153 | 153 | 10 |
10:51 | 153 | 153.5 | 153.5 | 153 | 18 |
10:50 | 153 | 153.5 | 153.5 | 153 | 10 |
10:49 | 153.5 | 153.5 | 153.5 | 153.5 | 7 |
10:48 | 153.5 | 153.5 | 153.5 | 153.5 | 12 |
10:47 | 153.5 | 153.5 | 153.5 | 153 | 53 |
10:46 | 153.5 | 153.5 | 154 | 153.5 | 66 |
10:45 | 153.5 | 153.5 | 153.5 | 153 | 12 |
10:44 | 153.5 | 154 | 154 | 153.5 | 138 |
10:43 | 154 | 154 | 154 | 154 | 82 |
10:42 | 154 | 153.5 | 154 | 153.5 | 125 |
10:41 | 153.5 | 153 | 153.5 | 153 | 24 |
10:40 | 153.5 | 153 | 153.5 | 153 | 33 |
10:39 | 153 | 153 | 153 | 153 | 30 |
10:38 | 153 | 153 | 153 | 152.5 | 10 |
10:37 | 152.5 | 153 | 153.5 | 152.5 | 65 |
10:36 | 153 | 153.5 | 153.5 | 153 | 87 |
10:35 | 153.5 | 153.5 | 153.5 | 153 | 11 |
10:34 | 153 | 153.5 | 153.5 | 153 | 17 |
10:33 | 153.5 | 153.5 | 153.5 | 153 | 26 |
10:32 | 153.5 | 153 | 154 | 153 | 99 |
10:31 | 152.5 | 153.5 | 153.5 | 152.5 | 50 |
10:30 | 153.5 | 153.5 | 154 | 153 | 123 |
10:29 | 153.5 | 153.5 | 154 | 153.5 | 243 |
10:28 | 153.5 | 153.5 | 153.5 | 153 | 171 |
10:27 | 153.5 | 153 | 153.5 | 152.5 | 223 |
10:26 | 152.5 | 152.5 | 152.5 | 152 | 19 |
10:25 | 153 | 152.5 | 153 | 152 | 49 |
10:24 | 152.5 | 152 | 152.5 | 152 | 49 |
10:23 | 152 | 152 | 152 | 151.5 | 21 |
10:22 | 151.5 | 151.5 | 152 | 151.5 | 38 |
10:21 | 151.5 | 151.5 | 152 | 151.5 | 20 |
10:20 | 151.5 | 152 | 152 | 151.5 | 6 |
10:19 | 151.5 | 151.5 | 152 | 151.5 | 8 |
10:18 | 151.5 | 152 | 152 | 151.5 | 33 |
10:17 | 152 | 152 | 152 | 151.5 | 12 |
10:16 | 151.5 | 151.5 | 152 | 151.5 | 10 |
10:15 | 152 | 152 | 152 | 152 | 20 |
10:14 | 152 | 152 | 152 | 151.5 | 20 |
10:13 | 152 | 152 | 152.5 | 152 | 29 |
10:12 | 152 | 152.5 | 152.5 | 152 | 60 |
10:11 | 152.5 | 152.5 | 152.5 | 152 | 41 |
10:10 | 152 | 152.5 | 152.5 | 152 | 19 |
10:09 | 152.5 | 152 | 152.5 | 152 | 9 |
10:08 | 152 | 152 | 152 | 152 | 32 |
10:07 | 152 | 152 | 152.5 | 152 | 40 |
10:06 | 151.5 | 152 | 152 | 151.5 | 30 |
10:05 | 151.5 | 152 | 152.5 | 151.5 | 54 |
10:04 | 152 | 153 | 153 | 152 | 44 |
10:03 | 153 | 153 | 153.5 | 153 | 117 |
10:02 | 153.5 | 153 | 153.5 | 153 | 22 |
10:01 | 153.5 | 153 | 153.5 | 153 | 45 |
10:00 | 153 | 153 | 153 | 152.5 | 34 |
09:59 | 153 | 153.5 | 153.5 | 152.5 | 47 |
09:58 | 153 | 151.5 | 153.5 | 151.5 | 335 |
09:57 | 152 | 151.5 | 152 | 151.5 | 7 |
09:56 | 152 | 152 | 152 | 151.5 | 26 |
09:55 | 152 | 152 | 152.5 | 152 | 27 |
09:54 | 152 | 152 | 152 | 151.5 | 68 |
09:53 | 152 | 152 | 152 | 151.5 | 81 |
09:52 | 152 | 151 | 152.5 | 151 | 117 |
09:51 | 151 | 151 | 151.5 | 150 | 557 |
09:50 | 151 | 151.5 | 152 | 151 | 138 |
09:49 | 151.5 | 153 | 153 | 151.5 | 271 |
09:48 | 153 | 153.5 | 153.5 | 153 | 46 |
09:47 | 153 | 153.5 | 153.5 | 153 | 19 |
09:46 | 153 | 153 | 153 | 153 | 32 |
09:45 | 153 | 153 | 153 | 153 | 17 |
09:44 | 153 | 153 | 153 | 153 | 17 |
09:43 | 153 | 153 | 153 | 152.5 | 42 |
09:42 | 153 | 153 | 153 | 153 | 45 |
09:41 | 153 | 153.5 | 153.5 | 153 | 30 |
09:40 | 153.5 | 153 | 153.5 | 152.5 | 53 |
09:39 | 153 | 153 | 153 | 152.5 | 14 |
09:38 | 153 | 153 | 153 | 152.5 | 13 |
09:37 | 153 | 153 | 153 | 153 | 30 |
09:36 | 153 | 152.5 | 153.5 | 152.5 | 77 |
09:35 | 152.5 | 152.5 | 152.5 | 152.5 | 38 |
09:34 | 152 | 152.5 | 153 | 152 | 83 |
09:33 | 152.5 | 153.5 | 153.5 | 152.5 | 40 |
09:32 | 153.5 | 153 | 153.5 | 153 | 48 |
09:31 | 153 | 153 | 153.5 | 152.5 | 52 |
09:30 | 153.5 | 154 | 154.5 | 153 | 244 |
09:29 | 154 | 152.5 | 154.5 | 152 | 562 |
09:28 | 152.5 | 151.5 | 152.5 | 151.5 | 114 |
09:27 | 151.5 | 151.5 | 152 | 151.5 | 83 |
09:26 | 151.5 | 152 | 152 | 151.5 | 116 |
09:25 | 152 | 152.5 | 152.5 | 152 | 42 |
09:24 | 152 | 152 | 152.5 | 151 | 366 |
09:23 | 152 | 152.5 | 152.5 | 151.5 | 120 |
09:22 | 152 | 152 | 153 | 151.5 | 177 |
09:21 | 152 | 152 | 152.5 | 151.5 | 412 |
09:20 | 152 | 154 | 154 | 151.5 | 370 |
09:19 | 154 | 153.5 | 154.5 | 153 | 191 |
09:18 | 154 | 154 | 154.5 | 153.5 | 215 |
09:17 | 154 | 153.5 | 154 | 153 | 167 |
09:16 | 153 | 155 | 155.5 | 153 | 459 |
09:15 | 155.5 | 155 | 156 | 155 | 285 |
09:14 | 155 | 155 | 156 | 154.5 | 471 |
09:13 | 156 | 153 | 156.5 | 152 | 2031 |
09:12 | 153 | 153 | 153 | 152.5 | 403 |
09:11 | 152.5 | 151 | 153 | 150.5 | 430 |
09:10 | 151 | 152 | 152 | 150.5 | 581 |
09:09 | 152 | 153 | 153.5 | 151.5 | 516 |
09:08 | 153 | 152 | 153.5 | 151.5 | 856 |
09:07 | 152 | 153.5 | 153.5 | 151.5 | 1173 |
09:06 | 153.5 | 152 | 153.5 | 151 | 766 |
09:05 | 151 | 151 | 151 | 151 | 0 |
09:04 | 151 | 149.5 | 151 | 148.5 | 963 |
09:03 | 148.5 | 148 | 149.5 | 147.5 | 642 |
09:02 | 148 | 149.5 | 149.5 | 145 | 1299 |
09:01 | 149.5 | 146 | 150 | 146 | 2667 |
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 |
4765.00億 |
成交張數 |
8446613(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 |
1143.89億 |
成交張數 |
1903747(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) |