成交 |
48.75 |
昨收 |
52.90 |
漲跌 |
-4.15 |
開盤 |
53.30 |
漲跌幅 |
-7.84% |
最高 |
54.60 |
買進 |
48.70 |
最低 |
48.60 |
賣出 |
48.75 |
單量 |
1 |
漲停價 |
58.10 |
總量 |
7058 |
跌停價 |
47.65 |
昨量 |
5774 |
63.55% 內盤(4452)(2554)外盤 36.45%
委買價 |
委買量 |
委賣價 |
委賣量 |
48.70 |
20 |
48.75 |
4 |
48.65 |
33 |
48.80 |
52 |
48.60 |
29 |
48.85 |
3 |
48.55 |
28 |
48.90 |
29 |
48.50 |
70 |
48.95 |
13 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:22 | 48.75 | 48.75 | 48.75 | 48.75 | 11 |
13:21 | 48.7 | 48.8 | 48.8 | 48.7 | 39 |
13:20 | 48.8 | 48.8 | 48.8 | 48.8 | 21 |
13:19 | 48.75 | 48.8 | 48.85 | 48.75 | 19 |
13:18 | 48.85 | 48.85 | 48.85 | 48.8 | 4 |
13:17 | 48.8 | 48.85 | 48.9 | 48.8 | 40 |
13:16 | 48.85 | 48.85 | 48.85 | 48.8 | 15 |
13:15 | 48.9 | 48.9 | 48.9 | 48.9 | 15 |
13:14 | 48.9 | 48.95 | 48.95 | 48.9 | 16 |
13:13 | 48.95 | 48.7 | 48.95 | 48.7 | 72 |
13:12 | 48.75 | 48.7 | 48.75 | 48.7 | 14 |
13:11 | 48.7 | 48.8 | 48.8 | 48.7 | 17 |
13:10 | 48.8 | 48.75 | 48.8 | 48.75 | 14 |
13:09 | 48.75 | 48.85 | 48.85 | 48.7 | 69 |
13:08 | 48.9 | 48.95 | 48.95 | 48.9 | 14 |
13:07 | 48.95 | 48.95 | 49 | 48.95 | 6 |
13:06 | 49 | 49 | 49 | 49 | 2 |
13:05 | 48.95 | 48.95 | 49 | 48.95 | 27 |
13:04 | 49 | 48.95 | 49 | 48.9 | 15 |
13:03 | 48.95 | 48.9 | 48.95 | 48.9 | 11 |
13:02 | 48.95 | 48.95 | 48.95 | 48.95 | 7 |
13:01 | 48.95 | 48.9 | 48.95 | 48.9 | 12 |
13:00 | 48.9 | 48.9 | 48.9 | 48.9 | 7 |
12:59 | 48.85 | 48.85 | 48.85 | 48.85 | 9 |
12:58 | 48.85 | 48.8 | 48.85 | 48.8 | 11 |
12:57 | 48.8 | 48.85 | 48.85 | 48.8 | 9 |
12:56 | 48.85 | 48.85 | 48.85 | 48.85 | 4 |
12:55 | 48.85 | 48.85 | 48.85 | 48.85 | 27 |
12:54 | 48.9 | 48.9 | 48.9 | 48.9 | 6 |
12:53 | 48.9 | 48.9 | 48.95 | 48.9 | 8 |
12:52 | 48.9 | 49 | 49 | 48.9 | 17 |
12:51 | 49 | 48.95 | 49 | 48.95 | 18 |
12:50 | 48.9 | 48.85 | 48.9 | 48.8 | 20 |
12:49 | 48.85 | 48.85 | 48.9 | 48.85 | 6 |
12:48 | 48.85 | 48.85 | 48.85 | 48.85 | 1 |
12:47 | 48.8 | 48.85 | 48.9 | 48.8 | 15 |
12:46 | 48.85 | 48.85 | 48.85 | 48.85 | 1 |
12:45 | 48.95 | 48.95 | 48.95 | 48.9 | 6 |
12:44 | 48.95 | 48.95 | 48.95 | 48.95 | 4 |
12:43 | 48.95 | 48.85 | 48.95 | 48.85 | 11 |
12:42 | 48.85 | 48.85 | 48.85 | 48.85 | 3 |
12:41 | 48.85 | 48.85 | 48.85 | 48.85 | 6 |
12:40 | 48.85 | 48.85 | 48.85 | 48.85 | 4 |
12:39 | 48.85 | 48.85 | 48.85 | 48.85 | 1 |
12:38 | 48.8 | 48.9 | 48.9 | 48.8 | 16 |
12:37 | 48.9 | 48.9 | 48.9 | 48.9 | 4 |
12:36 | 48.95 | 48.9 | 48.95 | 48.9 | 8 |
12:35 | 48.9 | 48.9 | 48.9 | 48.9 | 0 |
12:34 | 48.9 | 48.85 | 48.9 | 48.85 | 7 |
12:33 | 48.85 | 48.8 | 48.85 | 48.8 | 8 |
12:32 | 48.8 | 48.75 | 48.8 | 48.75 | 2 |
12:31 | 48.75 | 48.8 | 48.8 | 48.75 | 5 |
12:30 | 48.8 | 48.85 | 48.85 | 48.8 | 17 |
12:29 | 48.85 | 48.85 | 48.85 | 48.85 | 1 |
12:28 | 48.85 | 48.85 | 48.85 | 48.85 | 2 |
12:27 | 48.85 | 48.85 | 48.85 | 48.85 | 0 |
12:26 | 48.85 | 48.85 | 48.85 | 48.85 | 2 |
12:25 | 48.85 | 48.8 | 48.85 | 48.8 | 3 |
12:24 | 48.75 | 48.8 | 48.85 | 48.75 | 29 |
12:23 | 48.85 | 48.95 | 48.95 | 48.85 | 40 |
12:22 | 48.95 | 49 | 49 | 48.95 | 3 |
12:21 | 49 | 49 | 49 | 49 | 4 |
12:20 | 49.05 | 49.05 | 49.05 | 49 | 12 |
12:19 | 49.05 | 49.05 | 49.05 | 49.05 | 11 |
12:18 | 49.1 | 49.15 | 49.15 | 49.1 | 13 |
12:17 | 49.1 | 49.05 | 49.1 | 49.05 | 3 |
12:16 | 49.1 | 49.15 | 49.15 | 49.1 | 14 |
12:15 | 49.2 | 49.15 | 49.3 | 49.15 | 5 |
12:14 | 49.15 | 49.15 | 49.15 | 49.15 | 1 |
12:13 | 49.2 | 49.1 | 49.2 | 49.1 | 18 |
12:12 | 49.1 | 49 | 49.1 | 49 | 110 |
12:11 | 48.95 | 48.9 | 48.95 | 48.9 | 9 |
12:10 | 48.9 | 48.9 | 48.9 | 48.9 | 0 |
12:09 | 48.9 | 48.9 | 48.9 | 48.9 | 7 |
12:08 | 49 | 48.95 | 49 | 48.9 | 4 |
12:07 | 49.05 | 49.05 | 49.05 | 48.9 | 26 |
12:06 | 48.9 | 48.95 | 48.95 | 48.9 | 19 |
12:05 | 48.95 | 48.95 | 48.95 | 48.95 | 13 |
12:04 | 48.95 | 49.1 | 49.1 | 48.95 | 14 |
12:03 | 48.95 | 48.95 | 48.95 | 48.95 | 0 |
12:02 | 48.95 | 48.95 | 48.95 | 48.95 | 5 |
12:01 | 48.95 | 48.95 | 48.95 | 48.95 | 1 |
12:00 | 48.85 | 48.8 | 48.85 | 48.8 | 17 |
11:59 | 48.8 | 48.85 | 48.95 | 48.8 | 17 |
11:58 | 48.8 | 48.95 | 48.95 | 48.8 | 31 |
11:57 | 48.95 | 49 | 49 | 48.95 | 3 |
11:56 | 49 | 49.2 | 49.3 | 49 | 25 |
11:55 | 49.25 | 49.2 | 49.25 | 49.2 | 13 |
11:54 | 49.15 | 48.9 | 49.15 | 48.9 | 24 |
11:53 | 48.9 | 48.9 | 48.9 | 48.9 | 1 |
11:52 | 49 | 49.05 | 49.1 | 48.95 | 11 |
11:51 | 49 | 49 | 49 | 49 | 12 |
11:50 | 48.95 | 48.95 | 48.95 | 48.95 | 2 |
11:49 | 48.9 | 48.9 | 48.9 | 48.9 | 1 |
11:48 | 48.75 | 48.75 | 48.75 | 48.75 | 1 |
11:47 | 48.7 | 48.7 | 48.7 | 48.7 | 0 |
11:46 | 48.7 | 48.75 | 48.75 | 48.7 | 23 |
11:45 | 48.7 | 48.85 | 48.9 | 48.7 | 15 |
11:44 | 48.6 | 48.6 | 48.6 | 48.6 | 3 |
11:43 | 48.75 | 48.6 | 48.75 | 48.6 | 30 |
11:42 | 48.6 | 48.6 | 48.6 | 48.6 | 4 |
11:41 | 48.65 | 48.6 | 48.65 | 48.6 | 6 |
11:40 | 48.65 | 48.7 | 48.7 | 48.65 | 27 |
11:39 | 48.75 | 48.8 | 48.8 | 48.75 | 9 |
11:38 | 48.8 | 48.8 | 48.8 | 48.8 | 6 |
11:37 | 48.85 | 48.85 | 48.85 | 48.85 | 7 |
11:36 | 48.85 | 48.8 | 48.85 | 48.8 | 10 |
11:35 | 48.8 | 49 | 49 | 48.8 | 26 |
11:34 | 48.9 | 48.9 | 48.9 | 48.9 | 0 |
11:33 | 48.9 | 48.85 | 48.9 | 48.85 | 15 |
11:32 | 48.85 | 48.85 | 48.85 | 48.85 | 5 |
11:31 | 48.85 | 48.9 | 48.9 | 48.85 | 9 |
11:30 | 48.9 | 48.85 | 48.9 | 48.85 | 16 |
11:29 | 48.85 | 49 | 49 | 48.85 | 14 |
11:28 | 48.9 | 48.8 | 49 | 48.7 | 69 |
11:27 | 48.65 | 48.7 | 48.7 | 48.65 | 19 |
11:26 | 48.7 | 48.85 | 48.85 | 48.7 | 36 |
11:25 | 48.85 | 48.85 | 48.85 | 48.8 | 27 |
11:24 | 48.85 | 48.9 | 48.9 | 48.85 | 4 |
11:23 | 48.9 | 48.9 | 48.9 | 48.9 | 10 |
11:22 | 48.9 | 48.8 | 48.9 | 48.75 | 24 |
11:21 | 48.8 | 48.85 | 48.9 | 48.8 | 22 |
11:20 | 48.85 | 48.95 | 48.95 | 48.85 | 15 |
11:19 | 48.95 | 48.9 | 48.95 | 48.9 | 29 |
11:18 | 48.9 | 49 | 49 | 48.9 | 85 |
11:17 | 49 | 49.15 | 49.15 | 49 | 91 |
11:16 | 49.15 | 49.1 | 49.15 | 49.05 | 12 |
11:15 | 49.15 | 49.1 | 49.15 | 49.05 | 8 |
11:14 | 49.05 | 49.2 | 49.2 | 49.05 | 2 |
11:13 | 49.1 | 49.1 | 49.1 | 49.1 | 26 |
11:12 | 49.1 | 49.2 | 49.2 | 49.1 | 21 |
11:11 | 49.2 | 49.2 | 49.25 | 49.2 | 12 |
11:10 | 49.2 | 49.2 | 49.2 | 49.2 | 5 |
11:09 | 49.15 | 49.15 | 49.15 | 49.15 | 5 |
11:08 | 49.1 | 49.1 | 49.2 | 49.1 | 19 |
11:07 | 49.2 | 49.2 | 49.2 | 49.1 | 12 |
11:06 | 49.2 | 49.15 | 49.2 | 49.15 | 12 |
11:05 | 49.15 | 49.15 | 49.15 | 49.15 | 1 |
11:04 | 49.2 | 49.15 | 49.2 | 49.1 | 9 |
11:03 | 49.1 | 49.15 | 49.15 | 49.1 | 17 |
11:02 | 49.15 | 49.15 | 49.2 | 49.1 | 22 |
11:01 | 49.1 | 49.1 | 49.15 | 49.1 | 11 |
11:00 | 49.1 | 49.3 | 49.35 | 49.1 | 39 |
10:59 | 49.3 | 49.3 | 49.3 | 49.3 | 0 |
10:58 | 49.3 | 49.2 | 49.3 | 49.2 | 5 |
10:57 | 49.2 | 49.2 | 49.2 | 49.2 | 1 |
10:56 | 49.2 | 49.4 | 49.4 | 49.2 | 24 |
10:55 | 49.4 | 49.3 | 49.4 | 49.3 | 2 |
10:54 | 49.3 | 49.3 | 49.3 | 49.3 | 3 |
10:53 | 49.35 | 49.35 | 49.35 | 49.35 | 1 |
10:52 | 49.4 | 49.5 | 49.55 | 49.3 | 21 |
10:51 | 49.55 | 49.65 | 49.65 | 49.55 | 18 |
10:50 | 49.65 | 49.75 | 49.75 | 49.65 | 8 |
10:49 | 49.55 | 49.45 | 49.8 | 49.45 | 23 |
10:48 | 49.45 | 49.2 | 49.45 | 49.2 | 10 |
10:47 | 49.05 | 49.05 | 49.1 | 49 | 91 |
10:46 | 49.1 | 49.25 | 49.25 | 49.05 | 62 |
10:45 | 49.25 | 49.3 | 49.3 | 49.25 | 8 |
10:44 | 49.3 | 49.35 | 49.35 | 49.3 | 8 |
10:43 | 49.35 | 49.3 | 49.35 | 49.3 | 3 |
10:42 | 49.3 | 49.3 | 49.4 | 49.3 | 12 |
10:41 | 49.25 | 49.25 | 49.3 | 49.25 | 3 |
10:40 | 49.2 | 49.3 | 49.3 | 49.2 | 33 |
10:39 | 49.35 | 49.5 | 49.5 | 49.35 | 2 |
10:38 | 49.45 | 49.35 | 49.45 | 49.35 | 7 |
10:37 | 49.4 | 49.3 | 49.4 | 49.25 | 63 |
10:36 | 49.3 | 49.3 | 49.4 | 49.3 | 37 |
10:35 | 49.3 | 49.45 | 49.45 | 49.3 | 56 |
10:34 | 49.45 | 49.35 | 49.5 | 49.35 | 21 |
10:33 | 49.5 | 49.45 | 49.55 | 49.4 | 18 |
10:32 | 49.45 | 49.7 | 49.7 | 49.4 | 91 |
10:31 | 49.85 | 49.8 | 49.85 | 49.7 | 33 |
10:30 | 49.85 | 49.85 | 49.85 | 49.85 | 5 |
10:29 | 49.75 | 50.1 | 50.1 | 49.75 | 16 |
10:28 | 50.1 | 49.8 | 50.1 | 49.8 | 44 |
10:27 | 49.75 | 49.75 | 49.75 | 49.7 | 5 |
10:26 | 49.7 | 49.8 | 49.8 | 49.7 | 32 |
10:25 | 49.8 | 49.85 | 49.85 | 49.8 | 13 |
10:24 | 49.9 | 49.8 | 49.9 | 49.8 | 16 |
10:23 | 49.8 | 49.7 | 49.8 | 49.7 | 11 |
10:22 | 49.6 | 49.6 | 49.8 | 49.6 | 93 |
10:21 | 49.6 | 49.65 | 49.65 | 49.6 | 10 |
10:20 | 49.6 | 49.65 | 49.75 | 49.6 | 29 |
10:19 | 49.65 | 49.85 | 49.85 | 49.65 | 35 |
10:18 | 49.9 | 50.1 | 50.1 | 49.9 | 36 |
10:17 | 50.1 | 50 | 50.1 | 50 | 24 |
10:16 | 49.9 | 49.75 | 49.9 | 49.7 | 29 |
10:15 | 49.65 | 49.35 | 49.7 | 49.35 | 30 |
10:14 | 49.25 | 49.5 | 49.5 | 49.25 | 76 |
10:13 | 49.55 | 49.55 | 49.55 | 49.45 | 38 |
10:12 | 49.55 | 49.55 | 49.6 | 49.4 | 114 |
10:11 | 49.55 | 49.75 | 49.8 | 49.55 | 88 |
10:10 | 49.7 | 50.1 | 50.1 | 49.7 | 27 |
10:09 | 49.85 | 50.1 | 50.2 | 49.7 | 129 |
10:08 | 50.1 | 50.1 | 50.1 | 50 | 13 |
10:07 | 50.1 | 50.2 | 50.3 | 50.1 | 38 |
10:06 | 50.2 | 50.1 | 50.2 | 50 | 8 |
10:05 | 50.1 | 50.1 | 50.1 | 50.1 | 10 |
10:04 | 50.1 | 50.1 | 50.1 | 49.95 | 29 |
10:03 | 50 | 49.95 | 50 | 49.95 | 26 |
10:02 | 49.95 | 50 | 50.1 | 49.95 | 23 |
10:01 | 50 | 50.1 | 50.1 | 50 | 24 |
10:00 | 50.1 | 50.1 | 50.3 | 50.1 | 35 |
09:59 | 50.1 | 50 | 50.2 | 50 | 65 |
09:58 | 50 | 50.1 | 50.1 | 49.95 | 119 |
09:57 | 50.1 | 50.1 | 50.2 | 49.95 | 41 |
09:56 | 49.85 | 50.3 | 50.3 | 49.7 | 263 |
09:55 | 50.1 | 50.5 | 50.5 | 50.1 | 172 |
09:54 | 50.4 | 50.5 | 50.9 | 50.4 | 62 |
09:53 | 50.7 | 50.8 | 50.8 | 50.4 | 134 |
09:52 | 50.6 | 50.9 | 50.9 | 50.5 | 133 |
09:51 | 51 | 51 | 51 | 50.9 | 70 |
09:50 | 51 | 51.2 | 51.2 | 50.9 | 142 |
09:49 | 51.1 | 51.3 | 51.3 | 51.1 | 56 |
09:48 | 51.3 | 51.4 | 51.4 | 51.3 | 30 |
09:47 | 51.3 | 51.3 | 51.5 | 51.3 | 28 |
09:46 | 51.4 | 51.4 | 51.4 | 51.2 | 27 |
09:45 | 51.4 | 51.4 | 51.4 | 51.2 | 27 |
09:44 | 51.3 | 51.2 | 51.5 | 51.2 | 68 |
09:43 | 51.2 | 51.5 | 51.5 | 51.2 | 88 |
09:42 | 51.5 | 51.6 | 51.7 | 51.5 | 31 |
09:41 | 51.5 | 51.6 | 51.7 | 51.5 | 36 |
09:40 | 51.6 | 51.6 | 51.6 | 51.5 | 30 |
09:39 | 51.6 | 51.8 | 51.9 | 51.6 | 101 |
09:38 | 51.9 | 52.2 | 52.2 | 51.8 | 37 |
09:37 | 52.2 | 52 | 52.4 | 52 | 36 |
09:36 | 51.9 | 52.3 | 52.3 | 51.9 | 48 |
09:35 | 52.3 | 52.2 | 52.3 | 52.2 | 17 |
09:34 | 52.2 | 52.4 | 52.4 | 52.2 | 36 |
09:33 | 52.4 | 52.7 | 52.7 | 52.4 | 33 |
09:32 | 52.5 | 52.8 | 52.8 | 52.5 | 42 |
09:31 | 52.9 | 53.1 | 53.1 | 52.9 | 21 |
09:30 | 53 | 52.8 | 53 | 52.8 | 34 |
09:29 | 52.8 | 52.8 | 52.8 | 52.8 | 5 |
09:28 | 52.9 | 52.9 | 52.9 | 52.9 | 1 |
09:27 | 52.9 | 52.9 | 52.9 | 52.9 | 3 |
09:26 | 53 | 53.2 | 53.2 | 53 | 2 |
09:25 | 53.1 | 52.8 | 53.1 | 52.6 | 21 |
09:24 | 52.8 | 53 | 53 | 52.8 | 17 |
09:23 | 52.8 | 52.6 | 53 | 52.6 | 34 |
09:22 | 52.6 | 52.7 | 52.7 | 52.6 | 52 |
09:21 | 53 | 53.2 | 53.2 | 53 | 17 |
09:20 | 53.2 | 53.3 | 53.3 | 53.2 | 17 |
09:19 | 53.3 | 53.3 | 53.3 | 53.3 | 12 |
09:18 | 53.3 | 53.2 | 53.3 | 53.2 | 15 |
09:17 | 53 | 53.2 | 53.3 | 53 | 26 |
09:16 | 53.2 | 53.5 | 53.5 | 53.2 | 26 |
09:15 | 53.5 | 53.7 | 53.7 | 53.5 | 29 |
09:14 | 53.7 | 54 | 54 | 53.7 | 51 |
09:13 | 54.1 | 54.3 | 54.3 | 54.1 | 33 |
09:12 | 54.3 | 54.1 | 54.6 | 54.1 | 114 |
09:11 | 54.2 | 54.1 | 54.2 | 54.1 | 73 |
09:10 | 54.1 | 53.9 | 54.1 | 53.8 | 41 |
09:09 | 53.9 | 53.8 | 54 | 53.7 | 89 |
09:08 | 53.8 | 53.6 | 53.8 | 53.6 | 40 |
09:07 | 53.5 | 53.4 | 53.8 | 53.4 | 69 |
09:06 | 53.3 | 53.2 | 53.3 | 53.1 | 19 |
09:05 | 53.4 | 53.5 | 53.5 | 53.3 | 22 |
09:04 | 53.5 | 53.8 | 53.8 | 53.4 | 50 |
09:03 | 53.7 | 52.9 | 53.9 | 52.9 | 68 |
09:02 | 52.8 | 52.8 | 52.8 | 52.4 | 89 |
09:01 | 53 | 53.3 | 53.3 | 53 | 90 |
上市
指數 |
20630.84 |
昨收 |
20523.31 |
漲跌 |
107.53 |
高點 |
20689.19 |
漲跌幅 |
0.52 |
低點 |
20493.80 |
成交金額 |
3702.93億 |
成交張數 |
7806677(張) |
5日均價 |
20393.64 |
5日均量 |
8611077(張) |
10日均價 |
20108.84 |
10日均量 |
8591936(張) |
30日均價 |
20245.43 |
30日均量 |
8896865(張) |
上櫃
指數 |
250.50 |
昨收 |
250.79 |
漲跌 |
-0.29 |
高點 |
252.30 |
漲跌幅 |
-0.12 |
低點 |
248.69 |
成交金額 |
986.04億 |
成交張數 |
2032956(張) |
5日均價 |
249.65 |
5日均量 |
1943490(張) |
10日均價 |
245.72 |
10日均量 |
1871307(張) |
30日均價 |
249.93 |
30日均量 |
2068142(張) |