今日買賣成交即時行情| 委買(股) | 委賣(股) | 開盤 | 日最高 | 日最低 | 日均價 | 昨日均價 | 昨收盤 | 今總量(股) | 昨總量(股) |
| 10,000 | 7,981 | 79.00 | 79.90 | 69.70 | 73.07 | 78.80 | 78.10 | 6,814,460 | 1,592,906 |
今日行情報價| 券商 報買價(最佳買價) | ||
| 時間 | 報價 | 股數 |
| 09/17 15:00 | 71.00 | 10,000 |
| 09/17 14:59 | 70.90 | 53,000 |
| 09/17 14:57 | 70.90 | 63,000 |
| 09/17 14:56 | 70.90 | 66,000 |
| 09/17 14:53 | 70.90 | 70,000 |
| 09/17 14:50 | 71.00 | 8,000 |
| 09/17 14:48 | 71.10 | 13,000 |
| 09/17 14:42 | 71.10 | 8,000 |
| 09/17 14:41 | 71.00 | 5,000 |
| 09/17 14:39 | 71.20 | 12,000 |
| 09/17 14:38 | 71.00 | 8,000 |
| 09/17 14:36 | 71.20 | 3,000 |
| 09/17 14:33 | 71.20 | 8,000 |
| 09/17 14:32 | 71.20 | 7,000 |
| 09/17 14:30 | 71.20 | 8,000 |
| 09/17 14:29 | 71.40 | 8,000 |
| 09/17 14:20 | 71.20 | 8,000 |
| 09/17 14:18 | 71.20 | 11,000 |
| 09/17 14:17 | 71.40 | 11,000 |
| 09/17 14:15 | 71.20 | 11,000 |
| 09/17 14:14 | 71.30 | 11,000 |
| 09/17 14:12 | 71.20 | 10,000 |
| 09/17 14:11 | 71.20 | 11,000 |
| 09/17 14:09 | 71.30 | 13,000 |
| 09/17 14:08 | 71.30 | 23,000 |
| 09/17 14:05 | 71.00 | 5,000 |
| 09/17 14:03 | 70.90 | 78,000 |
| 09/17 14:02 | 71.00 | 6,000 |
| 09/17 13:57 | 71.10 | 10,000 |
| 09/17 13:56 | 71.20 | 5,000 |
| 09/17 13:54 | 71.10 | 10,000 |
| 09/17 13:53 | 71.10 | 5,000 |
| 09/17 13:50 | 71.20 | 5,000 |
| 09/17 13:47 | 71.10 | 10,000 |
| 09/17 13:41 | 71.00 | 6,000 |
| 09/17 13:38 | 71.10 | 9,000 |
| 09/17 13:35 | 71.10 | 10,000 |
| 09/17 13:33 | 71.10 | 13,000 |
| 09/17 13:32 | 71.20 | 4,000 |
| 09/17 13:30 | 71.20 | 23,000 |
| 09/17 13:29 | 71.00 | 8,000 |
| 09/17 13:26 | 70.90 | 55,000 |
| 09/17 13:24 | 70.90 | 51,000 |
| 09/17 13:23 | 70.90 | 52,000 |
| 09/17 13:21 | 70.90 | 49,000 |
| 09/17 13:18 | 70.90 | 50,000 |
| 09/17 13:17 | 70.90 | 45,000 |
| 09/17 13:15 | 70.80 | 8,000 |
| 09/17 13:14 | 70.80 | 6,000 |
| 09/17 13:12 | 70.90 | 29,000 |
| 09/17 13:11 | 70.90 | 41,000 |
| 09/17 13:09 | 70.90 | 44,000 |
| 09/17 13:08 | 70.90 | 50,000 |
| 09/17 13:05 | 70.90 | 51,000 |
| 09/17 12:59 | 71.00 | 9,000 |
| 09/17 12:57 | 71.00 | 2,000 |
| 09/17 12:56 | 71.00 | 3,000 |
| 09/17 12:54 | 71.20 | 2,000 |
| 09/17 12:53 | 71.20 | 3,000 |
| 09/17 12:48 | 71.10 | 3,000 |
| 09/17 12:47 | 71.00 | 6,000 |
| 09/17 12:39 | 71.00 | 9,000 |
| 09/17 12:36 | 70.90 | 12,000 |
| 09/17 12:35 | 70.90 | 8,000 |
| 09/17 12:33 | 70.90 | 6,000 |
| 09/17 12:30 | 70.70 | 11,000 |
| 09/17 12:29 | 70.80 | 3,000 |
| 09/17 12:27 | 70.70 | 8,000 |
| 09/17 12:26 | 70.90 | 3,000 |
| 09/17 12:24 | 70.70 | 11,000 |
| 09/17 12:23 | 70.60 | 5,000 |
| 09/17 12:20 | 70.60 | 3,000 |
| 09/17 12:18 | 70.60 | 5,000 |
| 09/17 12:17 | 70.90 | 3,000 |
| 09/17 12:15 | 71.00 | 4,000 |
| 09/17 12:11 | 71.00 | 5,000 |
| 09/17 12:08 | 71.00 | 3,000 |
| 09/17 12:06 | 70.90 | 5,000 |
| 09/17 12:05 | 70.90 | 4,000 |
| 09/17 12:02 | 70.80 | 5,000 |
| 09/17 12:00 | 70.60 | 10,000 |
| 09/17 11:59 | 70.60 | 11,000 |
| 09/17 11:57 | 70.30 | 1,500 |
| 09/17 11:56 | 70.10 | 11,000 |
| 09/17 11:54 | 69.90 | 3,000 |
| 09/17 11:53 | 69.80 | 11,000 |
| 09/17 11:51 | 69.90 | 8,000 |
| 09/17 11:50 | 70.00 | 7,500 |
| 09/17 11:48 | 70.00 | 8,000 |
| 09/17 11:47 | 70.00 | 10,900 |
| 09/17 11:45 | 69.90 | 11,000 |
| 09/17 11:44 | 69.70 | 101,000 |
| 09/17 11:42 | 70.40 | 7,000 |
| 09/17 11:41 | 68.90 | 3,000 |
| 09/17 11:39 | 71.00 | 79,000 |
| 09/17 11:38 | 71.10 | 3,000 |
| 09/17 11:36 | 71.10 | 6,000 |
| 09/17 11:35 | 71.20 | 65,000 |
| 09/17 11:33 | 71.20 | 61,000 |
| 09/17 11:32 | 71.40 | 11,000 |
| 09/17 11:29 | 71.20 | 69,000 |
| 09/17 11:26 | 71.30 | 5,000 |
| 09/17 11:24 | 71.60 | 8,000 |
| 09/17 11:23 | 71.40 | 11,000 |
| 09/17 11:20 | 71.20 | 14,000 |
| 09/17 11:18 | 71.40 | 11,000 |
| 09/17 11:17 | 71.20 | 21,000 |
| 09/17 11:14 | 71.20 | 10,000 |
| 09/17 11:12 | 71.30 | 11,000 |
| 09/17 11:11 | 71.30 | 3,000 |
| 09/17 11:09 | 71.20 | 11,000 |
| 09/17 11:08 | 71.30 | 3,000 |
| 09/17 11:06 | 71.90 | 11,000 |
| 09/17 11:05 | 72.10 | 8,000 |
| 09/17 11:03 | 72.50 | 5,000 |
| 09/17 11:02 | 72.60 | 8,000 |
| 09/17 11:00 | 72.10 | 3,000 |
| 09/17 10:59 | 71.50 | 5,000 |
| 09/17 10:57 | 71.20 | 8,000 |
| 09/17 10:56 | 71.30 | 8,000 |
| 09/17 10:54 | 71.10 | 3,000 |
| 09/17 10:53 | 71.30 | 2,000 |
| 09/17 10:51 | 71.30 | 3,000 |
| 09/17 10:50 | 71.30 | 2,000 |
| 09/17 10:48 | 71.00 | 13,000 |
| 09/17 10:47 | 70.90 | 11,000 |
| 09/17 10:45 | 71.30 | 11,000 |
| 09/17 10:44 | 71.30 | 8,000 |
| 09/17 10:42 | 71.10 | 8,000 |
| 09/17 10:41 | 71.30 | 5,000 |
| 09/17 10:39 | 70.90 | 3,000 |
| 09/17 10:38 | 71.20 | 5,000 |
| 09/17 10:36 | 72.00 | 3,000 |
| 09/17 10:35 | 72.70 | 7,000 |
| 09/17 10:33 | 73.30 | 10,000 |
| 09/17 10:32 | 73.20 | 13,000 |
| 09/17 10:30 | 73.40 | 8,000 |
| 09/17 10:29 | 73.70 | 8,000 |
| 09/17 10:27 | 74.70 | 51,000 |
| 09/17 10:26 | 74.70 | 11,000 |
| 09/17 10:24 | 75.70 | 63,000 |
| 09/17 10:23 | 76.20 | 10,000 |
| 09/17 10:21 | 76.30 | 12,200 |
| 09/17 10:20 | 76.40 | 8,000 |
| 09/17 10:18 | 76.50 | 53,000 |
| 09/17 10:17 | 76.50 | 43,000 |
| 09/17 10:15 | 76.80 | 3,000 |
| 09/17 10:14 | 76.80 | 8,000 |
| 09/17 10:12 | 76.70 | 3,000 |
| 09/17 10:11 | 76.70 | 8,000 |
| 09/17 10:09 | 76.70 | 6,000 |
| 09/17 10:08 | 76.60 | 36,000 |
| 09/17 10:06 | 76.70 | 16,000 |
| 09/17 10:05 | 76.90 | 4,000 |
| 09/17 10:02 | 76.90 | 11,000 |
| 09/17 10:00 | 76.80 | 13,000 |
| 09/17 09:53 | 76.80 | 11,000 |
| 09/17 09:50 | 76.90 | 3,000 |
| 09/17 09:48 | 77.00 | 2,000 |
| 09/17 09:47 | 76.90 | 3,000 |
| 09/17 09:45 | 76.90 | 6,000 |
| 09/17 09:44 | 76.90 | 11,000 |
| 09/17 09:42 | 76.80 | 6,000 |
| 09/17 09:41 | 77.00 | 5,000 |
| 09/17 09:39 | 77.30 | 3,000 |
| 09/17 09:38 | 77.20 | 11,000 |
| 09/17 09:36 | 77.50 | 14,000 |
| 09/17 09:35 | 78.00 | 14,000 |
| 09/17 09:33 | 78.20 | 13,000 |
| 09/17 09:32 | 78.50 | 8,000 |
| 09/17 09:29 | 78.60 | 3,000 |
| 09/17 09:27 | 78.50 | 7,990 |
| 09/17 09:26 | 78.50 | 7,995 |
| 09/17 09:24 | 78.50 | 7,998 |
| 09/17 09:23 | 78.50 | 8,000 |
| 09/17 09:21 | 78.30 | 6,000 |
| 09/17 09:18 | 78.30 | 5,000 |
| 09/17 09:17 | 77.80 | 5,000 |
| 09/17 09:15 | 78.30 | 8,000 |
| 09/17 09:14 | 78.40 | 5,000 |
| 09/17 09:12 | 78.30 | 3,000 |
| 09/17 09:11 | 77.90 | 3,000 |
| 09/17 09:08 | 77.80 | 3,000 |
| 09/17 09:06 | 77.40 | 6,000 |
| 09/17 09:05 | 77.50 | 3,000 |
| 09/17 09:03 | 78.50 | 3,000 |
| 09/17 09:02 | 78.30 | 3,000 |
| 09/17 09:00 | 77.70 | 3,000 |
| 券商 報賣價(最佳賣價) | ||
| 時間 | 報價 | 股數 |
| 09/17 15:00 | 71.50 | 7,981 |
| 09/17 14:59 | 71.50 | 6,787 |
| 09/17 14:57 | 71.50 | 9,999 |
| 09/17 14:56 | 71.50 | 4,999 |
| 09/17 14:54 | 71.60 | 10,000 |
| 09/17 14:53 | 71.50 | 5,000 |
| 09/17 14:51 | 71.70 | 10,000 |
| 09/17 14:50 | 71.70 | 5,000 |
| 09/17 14:48 | 71.80 | 10,000 |
| 09/17 14:47 | 71.70 | 3,000 |
| 09/17 14:45 | 71.60 | 7,000 |
| 09/17 14:41 | 71.60 | 3,000 |
| 09/17 14:36 | 71.70 | 10,000 |
| 09/17 14:35 | 71.70 | 6,997 |
| 09/17 14:32 | 71.70 | 7,997 |
| 09/17 14:30 | 71.70 | 8,000 |
| 09/17 14:26 | 71.80 | 13,000 |
| 09/17 14:24 | 71.70 | 5,000 |
| 09/17 14:23 | 71.70 | 8,000 |
| 09/17 14:20 | 71.80 | 12,990 |
| 09/17 14:18 | 71.80 | 13,000 |
| 09/17 14:17 | 71.80 | 17,500 |
| 09/17 14:15 | 71.70 | 3,800 |
| 09/17 14:14 | 71.70 | 5,000 |
| 09/17 14:11 | 71.80 | 18,000 |
| 09/17 14:08 | 71.70 | 5,000 |
| 09/17 14:05 | 71.60 | 18,000 |
| 09/17 14:02 | 71.50 | 10,000 |
| 09/17 14:00 | 71.60 | 19,998 |
| 09/17 13:54 | 71.60 | 20,000 |
| 09/17 13:53 | 71.50 | 3,000 |
| 09/17 13:50 | 71.60 | 19,998 |
| 09/17 13:48 | 71.50 | 9,000 |
| 09/17 13:47 | 71.50 | 10,000 |
| 09/17 13:41 | 71.40 | 5,000 |
| 09/17 13:39 | 71.60 | 13,592 |
| 09/17 13:38 | 71.60 | 14,092 |
| 09/17 13:36 | 71.60 | 14,097 |
| 09/17 13:35 | 71.60 | 14,997 |
| 09/17 13:33 | 71.50 | 3,000 |
| 09/17 13:32 | 71.60 | 15,000 |
| 09/17 13:30 | 71.70 | 18,000 |
| 09/17 13:29 | 71.50 | 8,000 |
| 09/17 13:27 | 71.40 | 6,000 |
| 09/17 13:26 | 71.30 | 5,000 |
| 09/17 13:24 | 71.30 | 3,000 |
| 09/17 13:23 | 71.30 | 2,995 |
| 09/17 13:21 | 71.40 | 9,000 |
| 09/17 13:20 | 71.40 | 10,000 |
| 09/17 13:18 | 71.30 | 3,000 |
| 09/17 13:17 | 71.30 | 10,700 |
| 09/17 13:15 | 71.30 | 16,000 |
| 09/17 13:14 | 71.20 | 5,000 |
| 09/17 13:12 | 71.30 | 19,985 |
| 09/17 13:11 | 71.30 | 20,000 |
| 09/17 13:09 | 71.30 | 14,998 |
| 09/17 13:08 | 71.30 | 12,000 |
| 09/17 13:06 | 71.30 | 10,850 |
| 09/17 13:05 | 71.40 | 3,000 |
| 09/17 13:03 | 71.60 | 11,998 |
| 09/17 13:02 | 71.60 | 15,998 |
| 09/17 13:00 | 71.70 | 11,000 |
| 09/17 12:59 | 71.60 | 10,000 |
| 09/17 12:57 | 71.50 | 1,995 |
| 09/17 12:56 | 71.50 | 2,995 |
| 09/17 12:54 | 71.60 | 4,999 |
| 09/17 12:53 | 71.60 | 4,000 |
| 09/17 12:51 | 71.60 | 7,900 |
| 09/17 12:50 | 71.60 | 7,000 |
| 09/17 12:48 | 71.70 | 8,000 |
| 09/17 12:47 | 71.60 | 1,000 |
| 09/17 12:45 | 71.60 | 6,000 |
| 09/17 12:44 | 71.60 | 9,995 |
| 09/17 12:42 | 71.50 | 6,000 |
| 09/17 12:41 | 71.60 | 5,000 |
| 09/17 12:39 | 71.60 | 9,000 |
| 09/17 12:38 | 71.80 | 9,000 |
| 09/17 12:35 | 71.40 | 3,000 |
| 09/17 12:33 | 71.30 | 6,000 |
| 09/17 12:32 | 71.50 | 8,940 |
| 09/17 12:30 | 71.50 | 8,945 |
| 09/17 12:29 | 71.50 | 6,000 |
| 09/17 12:27 | 71.40 | 3,000 |
| 09/17 12:26 | 71.30 | 8,000 |
| 09/17 12:24 | 71.30 | 6,000 |
| 09/17 12:23 | 71.30 | 8,000 |
| 09/17 12:20 | 71.20 | 2,000 |
| 09/17 12:18 | 71.00 | 1,500 |
| 09/17 12:17 | 71.20 | 5,000 |
| 09/17 12:15 | 71.60 | 11,000 |
| 09/17 12:12 | 71.60 | 12,000 |
| 09/17 12:11 | 71.60 | 13,000 |
| 09/17 12:09 | 71.50 | 4,999 |
| 09/17 12:08 | 71.60 | 8,000 |
| 09/17 12:06 | 71.80 | 13,998 |
| 09/17 12:05 | 71.80 | 14,998 |
| 09/17 12:03 | 71.60 | 8,000 |
| 09/17 12:02 | 71.50 | 4,000 |
| 09/17 12:00 | 71.00 | 4,900 |
| 09/17 11:59 | 71.00 | 9,000 |
| 09/17 11:57 | 71.00 | 21,000 |
| 09/17 11:56 | 70.50 | 991 |
| 09/17 11:54 | 70.30 | 11,000 |
| 09/17 11:53 | 70.30 | 7,000 |
| 09/17 11:51 | 70.40 | 3,000 |
| 09/17 11:50 | 70.60 | 3,000 |
| 09/17 11:48 | 70.50 | 1,000 |
| 09/17 11:47 | 70.50 | 8,000 |
| 09/17 11:45 | 70.30 | 18,000 |
| 09/17 11:44 | 70.10 | 5,800 |
| 09/17 11:42 | 71.00 | 10,000 |
| 09/17 11:41 | 71.00 | 8,000 |
| 09/17 11:39 | 71.40 | 3,000 |
| 09/17 11:38 | 71.50 | 8,800 |
| 09/17 11:36 | 71.50 | 9,900 |
| 09/17 11:35 | 71.60 | 3,000 |
| 09/17 11:33 | 71.80 | 6,000 |
| 09/17 11:32 | 71.90 | 5,000 |
| 09/17 11:30 | 71.70 | 10,999 |
| 09/17 11:29 | 71.60 | 4,000 |
| 09/17 11:26 | 71.90 | 10,000 |
| 09/17 11:24 | 72.10 | 12,000 |
| 09/17 11:23 | 72.10 | 4,000 |
| 09/17 11:21 | 72.00 | 5,000 |
| 09/17 11:20 | 71.90 | 5,000 |
| 09/17 11:18 | 72.00 | 11,000 |
| 09/17 11:17 | 71.70 | 7,000 |
| 09/17 11:15 | 71.70 | 10,000 |
| 09/17 11:14 | 71.70 | 12,000 |
| 09/17 11:12 | 71.70 | 12,995 |
| 09/17 11:11 | 71.70 | 6,950 |
| 09/17 11:09 | 71.70 | 13,000 |
| 09/17 11:08 | 71.70 | 5,000 |
| 09/17 11:06 | 72.50 | 5,000 |
| 09/17 11:05 | 72.80 | 11,000 |
| 09/17 11:03 | 72.90 | 1,000 |
| 09/17 11:02 | 73.00 | 8,000 |
| 09/17 11:00 | 73.00 | 5,000 |
| 09/17 10:59 | 72.10 | 7,965 |
| 09/17 10:57 | 71.80 | 14,000 |
| 09/17 10:56 | 71.70 | 3,000 |
| 09/17 10:54 | 71.50 | 3,000 |
| 09/17 10:53 | 71.70 | 5,900 |
| 09/17 10:51 | 71.70 | 12,999 |
| 09/17 10:50 | 71.80 | 6,999 |
| 09/17 10:48 | 71.60 | 12,000 |
| 09/17 10:47 | 71.40 | 13,000 |
| 09/17 10:45 | 72.00 | 11,000 |
| 09/17 10:44 | 71.80 | 3,000 |
| 09/17 10:42 | 71.90 | 6,999 |
| 09/17 10:41 | 72.00 | 5,000 |
| 09/17 10:39 | 71.30 | 500 |
| 09/17 10:38 | 71.60 | 10,000 |
| 09/17 10:36 | 72.40 | 3,000 |
| 09/17 10:35 | 73.30 | 8,000 |
| 09/17 10:33 | 74.00 | 16,000 |
| 09/17 10:32 | 73.70 | 6,000 |
| 09/17 10:30 | 74.00 | 5,000 |
| 09/17 10:29 | 74.20 | 5,000 |
| 09/17 10:27 | 75.30 | 5,000 |
| 09/17 10:26 | 75.20 | 5,000 |
| 09/17 10:24 | 76.20 | 1,990 |
| 09/17 10:23 | 76.80 | 10,000 |
| 09/17 10:21 | 76.80 | 3,995 |
| 09/17 10:20 | 76.80 | 5,000 |
| 09/17 10:18 | 77.00 | 12,500 |
| 09/17 10:17 | 77.00 | 13,000 |
| 09/17 10:15 | 77.20 | 10,000 |
| 09/17 10:14 | 77.10 | 2,000 |
| 09/17 10:12 | 77.10 | 3,000 |
| 09/17 10:11 | 77.20 | 13,000 |
| 09/17 10:09 | 77.20 | 9,000 |
| 09/17 10:08 | 77.10 | 5,000 |
| 09/17 10:06 | 77.10 | 2,000 |
| 09/17 10:05 | 77.30 | 32,400 |
| 09/17 10:03 | 77.30 | 17,948 |
| 09/17 10:02 | 77.30 | 22,650 |
| 09/17 10:00 | 77.30 | 23,000 |
| 09/17 09:59 | 77.30 | 17,834 |
| 09/17 09:57 | 77.30 | 10,810 |
| 09/17 09:56 | 77.30 | 10,960 |
| 09/17 09:54 | 77.30 | 13,000 |
| 09/17 09:53 | 77.30 | 7,995 |
| 09/17 09:51 | 77.50 | 2,999 |
| 09/17 09:50 | 77.30 | 3,000 |
| 09/17 09:48 | 77.50 | 5,000 |
| 09/17 09:47 | 77.30 | 3,000 |
| 09/17 09:45 | 77.40 | 3,000 |
| 09/17 09:44 | 77.40 | 2,000 |
| 09/17 09:42 | 77.50 | 6,000 |
| 09/17 09:41 | 77.60 | 7,995 |
| 09/17 09:39 | 77.70 | 2,000 |
| 09/17 09:38 | 77.70 | 3,000 |
| 09/17 09:36 | 77.90 | 8,000 |
| 09/17 09:35 | 78.50 | 13,000 |
| 09/17 09:33 | 78.80 | 6,000 |
| 09/17 09:32 | 79.00 | 9,997 |
| 09/17 09:24 | 79.00 | 10,000 |
| 09/17 09:23 | 79.00 | 16,000 |
| 09/17 09:21 | 78.70 | 5,000 |
| 09/17 09:18 | 78.90 | 5,000 |
| 09/17 09:17 | 78.90 | 4,000 |
| 09/17 09:15 | 78.80 | 5,000 |
| 09/17 09:14 | 78.80 | 8,000 |
| 09/17 09:12 | 78.90 | 5,000 |
| 09/17 09:11 | 79.00 | 3,000 |
| 09/17 09:09 | 78.20 | 665 |
| 09/17 09:08 | 78.20 | 2,670 |
| 09/17 09:06 | 78.20 | 6,000 |
| 09/17 09:05 | 77.90 | 6,000 |
| 09/17 09:03 | 79.30 | 6,000 |
| 09/17 09:02 | 79.70 | 3,000 |
| 09/17 09:00 | 79.00 | 6,000 |
| 券商 成交價 | ||
| 時間 | 報價 | 股數 |
| 09/17 15:00 | 71.50 | 61374 |
| 09/17 14:59 | 71.50 | 4213 |
| 09/17 14:57 | 71.50 | 18002 |
| 09/17 14:56 | 71.50 | 5003 |
| 09/17 14:54 | 71.00 | 1000 |
| 09/17 14:53 | 71.00 | 5000 |
| 09/17 14:51 | 71.70 | 6000 |
| 09/17 14:50 | 71.70 | 14251 |
| 09/17 14:48 | 71.30 | 2000 |
| 09/17 14:47 | 71.30 | 16002 |
| 09/17 14:45 | 71.60 | 1000 |
| 09/17 14:44 | 71.50 | 1104 |
| 09/17 14:41 | 71.50 | 8400 |
| 09/17 14:39 | 71.20 | 12040 |
| 09/17 14:38 | 71.50 | 30000 |
| 09/17 14:36 | 71.70 | 4000 |
| 09/17 14:35 | 71.70 | 1000 |
| 09/17 14:33 | 71.70 | 2003 |
| 09/17 14:32 | 71.20 | 3003 |
| 09/17 14:30 | 71.70 | 4288 |
| 09/17 14:26 | 71.70 | 4003 |
| 09/17 14:24 | 71.40 | 8005 |
| 09/17 14:23 | 71.80 | 1015 |
| 09/17 14:20 | 71.80 | 10 |
| 09/17 14:18 | 71.80 | 12232 |
| 09/17 14:17 | 71.80 | 3600 |
| 09/17 14:15 | 71.70 | 1200 |
| 09/17 14:14 | 71.70 | 2 |
| 09/17 14:12 | 71.20 | 1000 |
| 09/17 14:11 | 71.50 | 6000 |
| 09/17 14:09 | 71.80 | 39111 |
| 09/17 14:08 | 71.40 | 43200 |
| 09/17 14:05 | 71.50 | 20005 |
| 09/17 14:03 | 71.30 | 1300 |
| 09/17 14:02 | 71.10 | 15000 |
| 09/17 14:00 | 71.60 | 2 |
| 09/17 13:57 | 71.50 | 3150 |
| 09/17 13:56 | 71.20 | 6000 |
| 09/17 13:53 | 71.50 | 9010 |
| 09/17 13:50 | 71.60 | 21002 |
| 09/17 13:48 | 71.50 | 1000 |
| 09/17 13:47 | 71.40 | 4100 |
| 09/17 13:42 | 71.10 | 2000 |
| 09/17 13:41 | 71.40 | 10205 |
| 09/17 13:39 | 71.60 | 500 |
| 09/17 13:38 | 71.60 | 1305 |
| 09/17 13:36 | 71.60 | 900 |
| 09/17 13:35 | 71.50 | 8002 |
| 09/17 13:33 | 71.50 | 4001 |
| 09/17 13:32 | 71.20 | 23010 |
| 09/17 13:30 | 71.30 | 18500 |
| 09/17 13:29 | 71.40 | 11200 |
| 09/17 13:27 | 71.40 | 3002 |
| 09/17 13:26 | 71.20 | 23504 |
| 09/17 13:24 | 70.90 | 1000 |
| 09/17 13:23 | 71.30 | 14006 |
| 09/17 13:21 | 70.90 | 2000 |
| 09/17 13:20 | 71.30 | 24000 |
| 09/17 13:18 | 71.30 | 5000 |
| 09/17 13:17 | 71.30 | 4300 |
| 09/17 13:15 | 71.30 | 5000 |
| 09/17 13:14 | 71.20 | 62007 |
| 09/17 13:12 | 70.90 | 12015 |
| 09/17 13:11 | 70.90 | 14002 |
| 09/17 13:09 | 71.30 | 17102 |
| 09/17 13:08 | 71.30 | 8440 |
| 09/17 13:06 | 71.30 | 150 |
| 09/17 13:05 | 71.40 | 19106 |
| 09/17 13:03 | 71.60 | 1000 |
| 09/17 13:02 | 71.60 | 3002 |
| 09/17 13:00 | 71.30 | 11000 |
| 09/17 12:59 | 71.60 | 6215 |
| 09/17 12:57 | 71.00 | 2000 |
| 09/17 12:56 | 71.30 | 7055 |
| 09/17 12:54 | 71.60 | 1001 |
| 09/17 12:53 | 71.60 | 21525 |
| 09/17 12:51 | 71.60 | 5100 |
| 09/17 12:50 | 71.60 | 1000 |
| 09/17 12:48 | 71.60 | 7000 |
| 09/17 12:47 | 71.60 | 32200 |
| 09/17 12:45 | 71.20 | 20000 |
| 09/17 12:44 | 71.20 | 6000 |
| 09/17 12:42 | 71.60 | 5 |
| 09/17 12:41 | 71.20 | 12205 |
| 09/17 12:39 | 71.30 | 12000 |
| 09/17 12:38 | 71.60 | 59305 |
| 09/17 12:36 | 70.90 | 4005 |
| 09/17 12:35 | 71.00 | 14600 |
| 09/17 12:33 | 71.50 | 200 |
| 09/17 12:32 | 71.50 | 5 |
| 09/17 12:30 | 70.80 | 2055 |
| 09/17 12:29 | 71.00 | 5000 |
| 09/17 12:27 | 71.00 | 10400 |
| 09/17 12:26 | 71.20 | 2000 |
| 09/17 12:24 | 71.00 | 4000 |
| 09/17 12:23 | 71.20 | 1100 |
| 09/17 12:20 | 71.20 | 7521 |
| 09/17 12:18 | 71.00 | 24500 |
| 09/17 12:17 | 71.00 | 20445 |
| 09/17 12:15 | 71.00 | 2000 |
| 09/17 12:12 | 71.60 | 6000 |
| 09/17 12:11 | 71.50 | 6000 |
| 09/17 12:09 | 71.50 | 2001 |
| 09/17 12:08 | 71.50 | 29630 |
| 09/17 12:06 | 71.00 | 1200 |
| 09/17 12:05 | 71.80 | 6002 |
| 09/17 12:03 | 71.50 | 4000 |
| 09/17 12:02 | 71.50 | 8000 |
| 09/17 12:00 | 71.00 | 5100 |
| 09/17 11:59 | 71.00 | 22025 |
| 09/17 11:57 | 70.50 | 13500 |
| 09/17 11:56 | 70.50 | 28519 |
| 09/17 11:54 | 70.20 | 8410 |
| 09/17 11:53 | 70.20 | 32300 |
| 09/17 11:51 | 70.00 | 8000 |
| 09/17 11:50 | 70.00 | 11536 |
| 09/17 11:48 | 70.50 | 12431 |
| 09/17 11:47 | 70.00 | 47520 |
| 09/17 11:45 | 70.10 | 23109 |
| 09/17 11:44 | 70.10 | 83520 |
| 09/17 11:42 | 70.40 | 52160 |
| 09/17 11:41 | 71.00 | 533100 |
| 09/17 11:39 | 71.40 | 4020 |
| 09/17 11:38 | 71.50 | 28400 |
| 09/17 11:36 | 71.50 | 18200 |
| 09/17 11:35 | 71.50 | 86010 |
| 09/17 11:33 | 71.30 | 16001 |
| 09/17 11:32 | 71.30 | 27605 |
| 09/17 11:30 | 71.70 | 5001 |
| 09/17 11:29 | 71.60 | 14300 |
| 09/17 11:26 | 71.60 | 37658 |
| 09/17 11:24 | 72.10 | 17000 |
| 09/17 11:23 | 72.10 | 17002 |
| 09/17 11:21 | 71.90 | 5000 |
| 09/17 11:20 | 71.70 | 37001 |
| 09/17 11:18 | 71.70 | 10149 |
| 09/17 11:17 | 71.50 | 46100 |
| 09/17 11:15 | 71.50 | 23330 |
| 09/17 11:14 | 71.70 | 31155 |
| 09/17 11:12 | 71.60 | 9455 |
| 09/17 11:11 | 71.70 | 58110 |
| 09/17 11:09 | 71.60 | 15600 |
| 09/17 11:08 | 71.60 | 90408 |
| 09/17 11:06 | 72.30 | 40230 |
| 09/17 11:05 | 72.40 | 36400 |
| 09/17 11:03 | 72.90 | 38001 |
| 09/17 11:02 | 73.00 | 71324 |
| 09/17 11:00 | 72.80 | 51264 |
| 09/17 10:59 | 72.10 | 97030 |
| 09/17 10:57 | 71.30 | 21001 |
| 09/17 10:56 | 71.30 | 37200 |
| 09/17 10:54 | 71.50 | 23100 |
| 09/17 10:53 | 71.70 | 67128 |
| 09/17 10:51 | 71.70 | 17752 |
| 09/17 10:50 | 71.30 | 67201 |
| 09/17 10:48 | 71.60 | 46700 |
| 09/17 10:47 | 71.30 | 170786 |
| 09/17 10:45 | 71.70 | 113200 |
| 09/17 10:44 | 71.60 | 138544 |
| 09/17 10:42 | 71.90 | 71551 |
| 09/17 10:41 | 71.70 | 171713 |
| 09/17 10:39 | 71.30 | 46364 |
| 09/17 10:38 | 71.60 | 227197 |
| 09/17 10:36 | 72.10 | 195215 |
| 09/17 10:35 | 72.70 | 229810 |
| 09/17 10:33 | 73.30 | 84500 |
| 09/17 10:32 | 73.70 | 125311 |
| 09/17 10:30 | 73.40 | 57681 |
| 09/17 10:29 | 73.70 | 275525 |
| 09/17 10:27 | 75.00 | 115383 |
| 09/17 10:26 | 75.10 | 260066 |
| 09/17 10:24 | 76.20 | 55726 |
| 09/17 10:23 | 76.50 | 116414 |
| 09/17 10:21 | 76.30 | 53005 |
| 09/17 10:20 | 76.80 | 76335 |
| 09/17 10:18 | 77.00 | 500 |
| 09/17 10:17 | 77.00 | 74316 |
| 09/17 10:15 | 76.90 | 17000 |
| 09/17 10:14 | 77.10 | 13000 |
| 09/17 10:11 | 77.00 | 11520 |
| 09/17 10:09 | 77.20 | 10265 |
| 09/17 10:08 | 77.00 | 116862 |
| 09/17 10:06 | 77.10 | 14111 |
| 09/17 10:05 | 76.90 | 23600 |
| 09/17 10:03 | 77.30 | 24352 |
| 09/17 10:02 | 77.30 | 2401 |
| 09/17 10:00 | 77.00 | 45000 |
| 09/17 09:59 | 77.30 | 57266 |
| 09/17 09:57 | 77.30 | 7190 |
| 09/17 09:56 | 77.30 | 11140 |
| 09/17 09:54 | 77.30 | 4000 |
| 09/17 09:53 | 77.30 | 5236 |
| 09/17 09:51 | 77.50 | 10001 |
| 09/17 09:50 | 77.00 | 8427 |
| 09/17 09:48 | 77.00 | 3300 |
| 09/17 09:47 | 76.90 | 32112 |
| 09/17 09:45 | 77.20 | 19405 |
| 09/17 09:44 | 77.40 | 9140 |
| 09/17 09:42 | 77.00 | 25800 |
| 09/17 09:41 | 77.10 | 102163 |
| 09/17 09:39 | 77.70 | 11005 |
| 09/17 09:38 | 77.70 | 67451 |
| 09/17 09:36 | 77.80 | 77622 |
| 09/17 09:35 | 78.40 | 24501 |
| 09/17 09:33 | 78.80 | 9431 |
| 09/17 09:32 | 78.90 | 4703 |
| 09/17 09:30 | 78.60 | 3008 |
| 09/17 09:27 | 79.00 | 10 |
| 09/17 09:26 | 79.00 | 1103 |
| 09/17 09:24 | 78.70 | 7002 |
| 09/17 09:23 | 79.00 | 15003 |
| 09/17 09:21 | 78.40 | 4419 |
| 09/17 09:20 | 78.90 | 10 |
| 09/17 09:18 | 78.50 | 100 |
| 09/17 09:17 | 78.60 | 17001 |
| 09/17 09:15 | 78.70 | 9000 |
| 09/17 09:14 | 78.70 | 7210 |
| 09/17 09:12 | 78.50 | 23000 |
| 09/17 09:11 | 78.30 | 29410 |
| 09/17 09:09 | 78.20 | 2005 |
| 09/17 09:08 | 78.20 | 22735 |
| 09/17 09:06 | 77.60 | 12673 |
| 09/17 09:05 | 77.90 | 40209 |
| 09/17 09:03 | 79.70 | 10011 |
| 09/17 09:02 | 79.00 | 28175 |
近期收盤價| 時間 | 買進 | 賣出 | 成交 | 漲跌 | 漲跌幅 | 今總量 | 開盤價 | 日最高 | 日最低 | 昨收 |
| 09/16 | 77.70 | 78.10 | 78.10 | ▼-0.37 | ▼-0.47% | 1,592,906 | 80.00 | 80.40 | 77.60 | 77.80 |
| 09/15 | 77.00 | 77.80 | 77.80 | ▼-4.67 | ▼-5.66% | 4,711,787 | 81.20 | 82.60 | 76.50 | 82.60 |
| 09/14 | 81.80 | 82.60 | 82.60 | ▲1.31 | ▲1.61% | 2,494,920 | 82.60 | 83.80 | 80.70 | 82.80 |
| 09/13 | 82.10 | 82.80 | 82.80 | ▲2.02 | ▲2.5% | 3,720,941 | 79.70 | 84.70 | 77.30 | 79.90 |
| 09/10 | 79.30 | 79.90 | 79.90 | ▲4.49 | ▲5.95% | 5,243,327 | 80.50 | 84.60 | 76.80 | 78.30 |
| 09/09 | 77.90 | 78.30 | 78.30 | ▲11.18 | ▲16.66% | 7,649,980 | 69.50 | 80.00 | 67.10 | 68.00 |
| 09/08 | 67.20 | 68.00 | 68.00 | ▼-1.91 | ▼-2.73% | 3,290,842 | 68.50 | 69.80 | 65.20 | 68.60 |