成交 |
44.95 |
昨收 |
40.95 |
漲跌 |
4.00 |
開盤 |
42.00 |
漲跌幅 |
9.77% |
最高 |
45.00 |
買進 |
44.90 |
最低 |
41.90 |
賣出 |
44.95 |
單量 |
20 |
漲停價 |
45.00 |
總量 |
10528 |
跌停價 |
36.90 |
昨量 |
1099 |
32.71% 內盤(3411)(7017)外盤 67.29%
委買價 |
委買量 |
委賣價 |
委賣量 |
44.90 |
14 |
44.95 |
272 |
44.80 |
6 |
45.00 |
97 |
44.75 |
2 |
0 |
0 |
44.70 |
12 |
0 |
0 |
44.65 |
5 |
0 |
0 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 44.95 | 44.95 | 44.95 | 44.95 | 142 |
13:29 | 45 | 45 | 45 | 45 | 0 |
13:28 | 45 | 45 | 45 | 45 | 0 |
13:27 | 45 | 45 | 45 | 45 | 0 |
13:26 | 45 | 45 | 45 | 45 | 0 |
13:25 | 45 | 44.95 | 45 | 44.95 | 17 |
13:24 | 45 | 44.95 | 45 | 44.9 | 30 |
13:23 | 44.9 | 44.95 | 45 | 44.9 | 26 |
13:22 | 44.95 | 44.8 | 44.95 | 44.8 | 39 |
13:21 | 44.8 | 44.65 | 44.8 | 44.65 | 82 |
13:20 | 44.65 | 44.6 | 44.65 | 44.6 | 13 |
13:19 | 44.6 | 44.6 | 44.6 | 44.6 | 8 |
13:18 | 44.6 | 44.65 | 44.65 | 44.6 | 22 |
13:17 | 44.6 | 44.6 | 44.6 | 44.6 | 4 |
13:16 | 44.5 | 44.6 | 44.7 | 44.5 | 14 |
13:15 | 44.6 | 44.7 | 44.7 | 44.6 | 17 |
13:14 | 44.7 | 44.6 | 44.7 | 44.6 | 3 |
13:13 | 44.6 | 44.6 | 44.6 | 44.6 | 28 |
13:12 | 44.6 | 44.8 | 44.85 | 44.6 | 10 |
13:11 | 44.8 | 44.75 | 44.8 | 44.6 | 12 |
13:10 | 44.8 | 44.85 | 44.85 | 44.8 | 12 |
13:09 | 44.9 | 45 | 45 | 44.6 | 61 |
13:08 | 45 | 45 | 45 | 45 | 82 |
13:07 | 45 | 45 | 45 | 45 | 29 |
13:06 | 45 | 44.95 | 45 | 44.85 | 61 |
13:05 | 45 | 45 | 45 | 45 | 19 |
13:04 | 45 | 45 | 45 | 45 | 24 |
13:03 | 45 | 45 | 45 | 45 | 29 |
13:02 | 44.95 | 45 | 45 | 44.95 | 20 |
13:01 | 44.95 | 45 | 45 | 44.95 | 3 |
13:00 | 45 | 45 | 45 | 44.9 | 80 |
12:59 | 45 | 45 | 45 | 44.95 | 79 |
12:58 | 45 | 45 | 45 | 45 | 22 |
12:57 | 45 | 45 | 45 | 45 | 10 |
12:56 | 45 | 45 | 45 | 45 | 22 |
12:55 | 45 | 45 | 45 | 45 | 3 |
12:54 | 45 | 45 | 45 | 44.95 | 28 |
12:53 | 45 | 44.95 | 45 | 44.95 | 71 |
12:52 | 44.95 | 44.95 | 44.95 | 44.95 | 5 |
12:51 | 44.95 | 44.9 | 44.95 | 44.9 | 11 |
12:50 | 44.85 | 44.9 | 44.9 | 44.85 | 4 |
12:49 | 44.95 | 45 | 45 | 44.85 | 53 |
12:48 | 45 | 45 | 45 | 44.85 | 30 |
12:47 | 45 | 44.9 | 45 | 44.9 | 166 |
12:46 | 44.95 | 44.8 | 44.95 | 44.8 | 33 |
12:45 | 44.75 | 44.7 | 44.75 | 44.6 | 21 |
12:44 | 44.6 | 44.6 | 44.75 | 44.55 | 21 |
12:43 | 44.65 | 44.5 | 44.65 | 44.4 | 30 |
12:42 | 44.55 | 44.7 | 44.7 | 44.55 | 3 |
12:41 | 44.65 | 44.45 | 44.7 | 44.45 | 31 |
12:40 | 44.45 | 44.6 | 44.6 | 44.4 | 36 |
12:39 | 44.65 | 44.5 | 44.7 | 44.5 | 47 |
12:38 | 44.5 | 44.75 | 44.75 | 44.45 | 64 |
12:37 | 44.7 | 45 | 45 | 44.6 | 360 |
12:36 | 45 | 45 | 45 | 45 | 25 |
12:35 | 45 | 45 | 45 | 45 | 53 |
12:34 | 45 | 45 | 45 | 45 | 1 |
12:33 | 45 | 45 | 45 | 45 | 47 |
12:32 | 45 | 45 | 45 | 45 | 12 |
12:31 | 45 | 45 | 45 | 45 | 5 |
12:30 | 45 | 45 | 45 | 45 | 16 |
12:29 | 45 | 45 | 45 | 45 | 7 |
12:28 | 45 | 45 | 45 | 45 | 13 |
12:27 | 45 | 45 | 45 | 45 | 4 |
12:26 | 45 | 45 | 45 | 45 | 9 |
12:25 | 45 | 45 | 45 | 45 | 10 |
12:24 | 45 | 45 | 45 | 45 | 1 |
12:23 | 45 | 45 | 45 | 45 | 8 |
12:22 | 45 | 45 | 45 | 45 | 35 |
12:21 | 45 | 45 | 45 | 45 | 8 |
12:20 | 45 | 45 | 45 | 44.95 | 1473 |
12:19 | 44.95 | 44.95 | 45 | 44.95 | 15 |
12:18 | 44.95 | 44.95 | 45 | 44.9 | 11 |
12:17 | 44.95 | 44.95 | 44.95 | 44.95 | 0 |
12:16 | 44.95 | 44.95 | 44.95 | 44.95 | 16 |
12:15 | 45 | 44.95 | 45 | 44.95 | 6 |
12:14 | 44.95 | 44.95 | 45 | 44.95 | 27 |
12:13 | 44.95 | 44.9 | 44.95 | 44.9 | 9 |
12:12 | 44.9 | 44.9 | 44.9 | 44.9 | 2 |
12:11 | 44.9 | 44.95 | 44.95 | 44.9 | 7 |
12:10 | 44.9 | 44.85 | 44.95 | 44.85 | 45 |
12:09 | 44.95 | 45 | 45 | 44.9 | 30 |
12:08 | 44.95 | 45 | 45 | 44.95 | 15 |
12:07 | 44.95 | 44.95 | 45 | 44.95 | 106 |
12:06 | 44.95 | 45 | 45 | 44.95 | 24 |
12:05 | 45 | 45 | 45 | 45 | 10 |
12:04 | 45 | 45 | 45 | 44.95 | 29 |
12:03 | 44.95 | 44.95 | 44.95 | 44.95 | 21 |
12:02 | 44.95 | 45 | 45 | 44.95 | 25 |
12:01 | 45 | 44.95 | 45 | 44.95 | 134 |
12:00 | 44.95 | 44.95 | 44.95 | 44.95 | 3 |
11:59 | 44.85 | 44.85 | 44.85 | 44.85 | 0 |
11:58 | 44.85 | 44.85 | 44.85 | 44.85 | 4 |
11:57 | 44.95 | 44.8 | 44.95 | 44.8 | 28 |
11:56 | 44.8 | 44.85 | 44.85 | 44.8 | 13 |
11:55 | 44.85 | 44.85 | 44.85 | 44.85 | 4 |
11:54 | 44.85 | 44.85 | 44.85 | 44.85 | 2 |
11:53 | 44.85 | 44.85 | 44.85 | 44.85 | 2 |
11:52 | 44.85 | 44.9 | 44.9 | 44.85 | 23 |
11:51 | 44.9 | 44.95 | 44.95 | 44.9 | 5 |
11:50 | 44.95 | 44.95 | 44.95 | 44.95 | 11 |
11:49 | 44.95 | 44.9 | 44.95 | 44.9 | 3 |
11:48 | 44.9 | 44.7 | 44.9 | 44.7 | 43 |
11:47 | 44.7 | 44.8 | 44.8 | 44.7 | 27 |
11:46 | 44.8 | 44.85 | 44.85 | 44.8 | 13 |
11:45 | 44.9 | 44.9 | 44.9 | 44.9 | 1 |
11:44 | 44.9 | 44.9 | 44.9 | 44.9 | 4 |
11:43 | 44.85 | 44.9 | 44.9 | 44.85 | 12 |
11:42 | 44.9 | 44.95 | 45 | 44.9 | 38 |
11:41 | 45 | 44.95 | 45 | 44.95 | 23 |
11:40 | 44.95 | 44.95 | 45 | 44.95 | 64 |
11:39 | 45 | 44.95 | 45 | 44.95 | 18 |
11:38 | 44.95 | 44.85 | 44.95 | 44.85 | 61 |
11:37 | 44.85 | 44.8 | 44.85 | 44.8 | 3 |
11:36 | 44.85 | 44.85 | 44.9 | 44.85 | 14 |
11:35 | 44.85 | 44.9 | 44.9 | 44.85 | 2 |
11:34 | 44.9 | 44.9 | 44.9 | 44.9 | 5 |
11:33 | 44.9 | 44.9 | 44.9 | 44.9 | 6 |
11:32 | 44.9 | 45 | 45 | 44.9 | 22 |
11:31 | 44.9 | 44.95 | 45 | 44.85 | 189 |
11:30 | 44.95 | 44.9 | 44.95 | 44.9 | 29 |
11:29 | 44.95 | 44.9 | 44.95 | 44.9 | 11 |
11:28 | 44.75 | 44.8 | 44.95 | 44.75 | 157 |
11:27 | 44.8 | 44.8 | 44.85 | 44.8 | 21 |
11:26 | 44.8 | 44.7 | 44.8 | 44.7 | 15 |
11:25 | 44.75 | 44.75 | 44.85 | 44.75 | 13 |
11:24 | 44.75 | 44.8 | 44.8 | 44.65 | 9 |
11:23 | 44.85 | 44.65 | 44.85 | 44.65 | 96 |
11:22 | 44.65 | 44.55 | 44.65 | 44.55 | 25 |
11:21 | 44.6 | 44.6 | 44.6 | 44.55 | 15 |
11:20 | 44.6 | 44.6 | 44.6 | 44.6 | 5 |
11:19 | 44.6 | 44.65 | 44.65 | 44.6 | 7 |
11:18 | 44.7 | 44.65 | 44.7 | 44.6 | 21 |
11:17 | 44.65 | 44.7 | 44.7 | 44.65 | 7 |
11:16 | 44.7 | 44.65 | 44.7 | 44.65 | 31 |
11:15 | 44.6 | 44.6 | 44.7 | 44.6 | 15 |
11:14 | 44.6 | 44.65 | 44.7 | 44.6 | 13 |
11:13 | 44.65 | 44.6 | 44.65 | 44.6 | 20 |
11:12 | 44.6 | 44.5 | 44.6 | 44.45 | 25 |
11:11 | 44.45 | 44.55 | 44.55 | 44.45 | 7 |
11:10 | 44.55 | 44.55 | 44.6 | 44.55 | 9 |
11:09 | 44.5 | 44.45 | 44.5 | 44.45 | 8 |
11:08 | 44.45 | 44.5 | 44.5 | 44.45 | 5 |
11:07 | 44.5 | 44.5 | 44.5 | 44.5 | 10 |
11:06 | 44.5 | 44.6 | 44.6 | 44.5 | 19 |
11:05 | 44.6 | 44.55 | 44.6 | 44.55 | 6 |
11:04 | 44.5 | 44.5 | 44.65 | 44.5 | 18 |
11:03 | 44.55 | 44.55 | 44.6 | 44.55 | 18 |
11:02 | 44.5 | 44.75 | 44.8 | 44.4 | 49 |
11:01 | 44.7 | 44.3 | 44.75 | 44.3 | 245 |
11:00 | 44.3 | 44.35 | 44.35 | 44.3 | 17 |
10:59 | 44.25 | 44.25 | 44.35 | 44.25 | 23 |
10:58 | 44.3 | 44.2 | 44.3 | 44.2 | 4 |
10:57 | 44.3 | 44.25 | 44.35 | 44.25 | 105 |
10:56 | 44.05 | 43.95 | 44.2 | 43.95 | 159 |
10:55 | 43.95 | 43.9 | 43.95 | 43.9 | 2 |
10:54 | 43.95 | 43.9 | 43.95 | 43.9 | 8 |
10:53 | 43.9 | 44 | 44 | 43.9 | 3 |
10:52 | 44 | 44 | 44 | 44 | 2 |
10:51 | 44 | 44.05 | 44.05 | 44 | 18 |
10:50 | 44.05 | 44.05 | 44.05 | 44.05 | 4 |
10:49 | 44.1 | 44.1 | 44.1 | 44.1 | 3 |
10:48 | 44.1 | 44.2 | 44.2 | 44.1 | 9 |
10:47 | 44.2 | 44.1 | 44.2 | 44.1 | 13 |
10:46 | 44.2 | 44 | 44.2 | 44 | 94 |
10:45 | 43.95 | 43.85 | 43.95 | 43.85 | 16 |
10:44 | 43.85 | 43.85 | 43.85 | 43.85 | 0 |
10:43 | 43.85 | 43.85 | 43.85 | 43.85 | 7 |
10:42 | 44 | 44 | 44 | 44 | 0 |
10:41 | 44 | 44.05 | 44.05 | 44 | 22 |
10:40 | 44 | 44 | 44 | 44 | 4 |
10:39 | 44 | 44.1 | 44.1 | 44 | 7 |
10:38 | 44.2 | 44 | 44.2 | 44 | 17 |
10:37 | 44.1 | 44 | 44.2 | 44 | 65 |
10:36 | 43.95 | 43.95 | 43.95 | 43.95 | 9 |
10:35 | 43.85 | 43.85 | 43.95 | 43.85 | 15 |
10:34 | 43.85 | 43.85 | 43.85 | 43.8 | 8 |
10:33 | 43.85 | 43.75 | 43.85 | 43.75 | 6 |
10:32 | 43.7 | 43.7 | 43.75 | 43.65 | 14 |
10:31 | 43.7 | 43.8 | 43.8 | 43.65 | 12 |
10:30 | 43.8 | 43.75 | 43.8 | 43.75 | 3 |
10:29 | 43.75 | 43.85 | 43.85 | 43.6 | 39 |
10:28 | 43.85 | 43.9 | 43.9 | 43.85 | 2 |
10:27 | 43.9 | 43.95 | 44 | 43.9 | 14 |
10:26 | 44 | 44.1 | 44.2 | 44 | 15 |
10:25 | 44.15 | 44.05 | 44.2 | 44.05 | 29 |
10:24 | 44 | 44.1 | 44.1 | 43.9 | 21 |
10:23 | 44.1 | 44.35 | 44.45 | 44.05 | 41 |
10:22 | 44.3 | 43.85 | 44.35 | 43.85 | 93 |
10:21 | 43.85 | 43.95 | 43.95 | 43.85 | 9 |
10:20 | 44 | 43.95 | 44 | 43.95 | 28 |
10:19 | 44 | 44.1 | 44.1 | 44 | 26 |
10:18 | 44.15 | 44.15 | 44.2 | 44.1 | 25 |
10:17 | 44.15 | 44.2 | 44.2 | 44 | 86 |
10:16 | 44.2 | 43.85 | 44.2 | 43.8 | 176 |
10:15 | 43.85 | 43.7 | 43.95 | 43.7 | 81 |
10:14 | 43.6 | 43.25 | 43.65 | 43.25 | 262 |
10:13 | 43.25 | 43.25 | 43.25 | 43.25 | 3 |
10:12 | 43.25 | 43.25 | 43.25 | 43.25 | 1 |
10:11 | 43.25 | 43.2 | 43.3 | 43.2 | 54 |
10:10 | 43.2 | 43.2 | 43.2 | 43.2 | 3 |
10:09 | 43.2 | 43.3 | 43.3 | 43.2 | 14 |
10:08 | 43.3 | 43.3 | 43.3 | 43.2 | 11 |
10:07 | 43.3 | 43.15 | 43.3 | 43.1 | 35 |
10:06 | 43.15 | 43.05 | 43.15 | 43.05 | 20 |
10:05 | 43.05 | 43.25 | 43.25 | 43.05 | 14 |
10:04 | 43.25 | 43.05 | 43.25 | 43.05 | 96 |
10:03 | 43.05 | 43 | 43.1 | 43 | 37 |
10:02 | 43 | 42.95 | 43 | 42.95 | 15 |
10:01 | 42.9 | 42.8 | 42.9 | 42.8 | 26 |
10:00 | 42.75 | 42.65 | 42.75 | 42.65 | 17 |
09:59 | 42.65 | 42.65 | 42.65 | 42.65 | 2 |
09:58 | 42.65 | 42.5 | 42.65 | 42.45 | 27 |
09:57 | 42.5 | 42.55 | 42.55 | 42.5 | 27 |
09:56 | 42.7 | 42.7 | 42.7 | 42.7 | 0 |
09:55 | 42.7 | 42.7 | 42.7 | 42.7 | 9 |
09:54 | 42.7 | 42.7 | 42.7 | 42.7 | 2 |
09:53 | 42.7 | 42.8 | 42.8 | 42.7 | 9 |
09:52 | 42.7 | 42.7 | 42.7 | 42.7 | 2 |
09:51 | 42.75 | 42.8 | 42.8 | 42.75 | 6 |
09:50 | 42.85 | 42.85 | 42.85 | 42.85 | 5 |
09:49 | 42.85 | 42.85 | 42.85 | 42.85 | 2 |
09:48 | 42.85 | 42.85 | 42.85 | 42.85 | 9 |
09:47 | 42.9 | 42.6 | 42.9 | 42.6 | 25 |
09:46 | 42.5 | 42.5 | 42.5 | 42.4 | 36 |
09:45 | 42.45 | 42.7 | 42.7 | 42.45 | 34 |
09:44 | 42.7 | 42.9 | 42.9 | 42.65 | 51 |
09:43 | 42.9 | 42.9 | 42.9 | 42.9 | 17 |
09:42 | 43 | 43 | 43 | 42.9 | 35 |
09:41 | 43 | 43.15 | 43.15 | 43 | 44 |
09:40 | 43.15 | 43.15 | 43.2 | 43.15 | 27 |
09:39 | 43.2 | 43.2 | 43.25 | 43.15 | 13 |
09:38 | 43.25 | 43.2 | 43.3 | 43.2 | 14 |
09:37 | 43.2 | 43.2 | 43.3 | 43.15 | 28 |
09:36 | 43.2 | 43.1 | 43.3 | 43.1 | 85 |
09:35 | 43.1 | 43.1 | 43.1 | 43.1 | 5 |
09:34 | 43.1 | 43.05 | 43.1 | 43.05 | 4 |
09:33 | 43.1 | 43 | 43.2 | 42.95 | 25 |
09:32 | 43.05 | 43.2 | 43.25 | 43.05 | 52 |
09:31 | 43.2 | 43.2 | 43.2 | 43.1 | 20 |
09:30 | 43.2 | 43.4 | 43.4 | 43.2 | 30 |
09:29 | 43.35 | 43.2 | 43.4 | 43.2 | 90 |
09:28 | 43.2 | 42.9 | 43.2 | 42.9 | 123 |
09:27 | 42.85 | 42.9 | 42.9 | 42.85 | 12 |
09:26 | 42.9 | 42.9 | 42.9 | 42.9 | 6 |
09:25 | 42.95 | 43 | 43 | 42.95 | 3 |
09:24 | 43 | 43.15 | 43.15 | 43 | 18 |
09:23 | 43.15 | 43.1 | 43.3 | 43 | 73 |
09:22 | 43.05 | 43.15 | 43.2 | 42.9 | 129 |
09:21 | 43.1 | 42.6 | 43.1 | 42.6 | 199 |
09:20 | 42.6 | 42.5 | 42.6 | 42.5 | 3 |
09:19 | 42.5 | 42.8 | 42.8 | 42.5 | 19 |
09:18 | 42.75 | 42.8 | 42.85 | 42.75 | 23 |
09:17 | 42.85 | 42.6 | 42.9 | 42.6 | 80 |
09:16 | 42.5 | 42.4 | 42.6 | 42.4 | 51 |
09:15 | 42.5 | 42.35 | 42.5 | 42.35 | 66 |
09:14 | 42.35 | 42.35 | 42.35 | 42.2 | 13 |
09:13 | 42.4 | 42.55 | 42.55 | 42.4 | 14 |
09:12 | 42.5 | 42.35 | 42.5 | 42.35 | 33 |
09:11 | 42.4 | 42.35 | 42.55 | 42.15 | 71 |
09:10 | 42.45 | 42.65 | 42.65 | 42.45 | 17 |
09:09 | 42.5 | 42.85 | 42.95 | 42.45 | 96 |
09:08 | 42.85 | 42.9 | 42.9 | 42.7 | 84 |
09:07 | 43 | 42.3 | 43 | 42.2 | 91 |
09:06 | 42.3 | 42.7 | 43.3 | 42.3 | 135 |
09:05 | 42.9 | 43.5 | 43.55 | 42.7 | 161 |
09:04 | 43.4 | 43.4 | 43.4 | 43.4 | 0 |
09:03 | 43.4 | 42.9 | 43.4 | 42.9 | 63 |
09:02 | 42.9 | 42.25 | 43 | 42.1 | 161 |
09:01 | 42.45 | 42 | 42.5 | 41.9 | 219 |
上市
指數 |
20857.71 |
昨收 |
20708.84 |
漲跌 |
148.87 |
高點 |
20933.28 |
漲跌幅 |
0.72 |
低點 |
20816.42 |
成交金額 |
4271.12億 |
成交張數 |
8955747(張) |
5日均價 |
20629.39 |
5日均量 |
8604634(張) |
10日均價 |
20471.24 |
10日均量 |
8626601(張) |
30日均價 |
20308.01 |
30日均量 |
8827765(張) |
上櫃
指數 |
247.12 |
昨收 |
247.65 |
漲跌 |
-0.53 |
高點 |
248.42 |
漲跌幅 |
-0.21 |
低點 |
245.84 |
成交金額 |
835.35億 |
成交張數 |
1748018(張) |
5日均價 |
249.43 |
5日均量 |
1901201(張) |
10日均價 |
248.99 |
10日均量 |
1928760(張) |
30日均價 |
249.67 |
30日均量 |
2027801(張) |