成交 |
46.95 |
昨收 |
42.70 |
漲跌 |
4.25 |
開盤 |
44.80 |
漲跌幅 |
9.95% |
最高 |
46.95 |
買進 |
46.95 |
最低 |
44.00 |
賣出 |
0 |
單量 |
16 |
漲停價 |
46.95 |
總量 |
82627 |
跌停價 |
38.45 |
昨量 |
26561 |
44.08% 內盤(35166)(44605)外盤 55.92%
委買價 |
委買量 |
委賣價 |
委賣量 |
46.95 |
98619 |
0 |
0 |
46.90 |
238 |
0 |
0 |
46.85 |
114 |
0 |
0 |
46.80 |
110 |
0 |
0 |
46.75 |
261 |
0 |
0 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 46.95 | 46.95 | 46.95 | 46.95 | 89 |
13:29 | 46.95 | 46.95 | 46.95 | 46.95 | 0 |
13:28 | 46.95 | 46.95 | 46.95 | 46.95 | 0 |
13:27 | 46.95 | 46.95 | 46.95 | 46.95 | 0 |
13:26 | 46.95 | 46.95 | 46.95 | 46.95 | 0 |
13:25 | 46.95 | 46.95 | 46.95 | 46.95 | 18 |
13:24 | 46.95 | 46.95 | 46.95 | 46.95 | 12 |
13:23 | 46.95 | 46.95 | 46.95 | 46.95 | 27 |
13:22 | 46.95 | 46.95 | 46.95 | 46.95 | 72 |
13:21 | 46.95 | 46.95 | 46.95 | 46.95 | 29 |
13:20 | 46.95 | 46.95 | 46.95 | 46.95 | 6 |
13:19 | 46.95 | 46.95 | 46.95 | 46.95 | 42 |
13:18 | 46.95 | 46.95 | 46.95 | 46.95 | 15 |
13:17 | 46.95 | 46.95 | 46.95 | 46.95 | 10 |
13:16 | 46.95 | 46.95 | 46.95 | 46.95 | 3 |
13:15 | 46.95 | 46.95 | 46.95 | 46.95 | 29 |
13:14 | 46.95 | 46.95 | 46.95 | 46.95 | 16 |
13:13 | 46.95 | 46.95 | 46.95 | 46.95 | 7 |
13:12 | 46.95 | 46.95 | 46.95 | 46.95 | 10 |
13:11 | 46.95 | 46.95 | 46.95 | 46.95 | 4 |
13:10 | 46.95 | 46.95 | 46.95 | 46.95 | 30 |
13:09 | 46.95 | 46.95 | 46.95 | 46.95 | 8 |
13:08 | 46.95 | 46.95 | 46.95 | 46.95 | 8 |
13:07 | 46.95 | 46.95 | 46.95 | 46.95 | 10 |
13:06 | 46.95 | 46.95 | 46.95 | 46.95 | 17 |
13:05 | 46.95 | 46.95 | 46.95 | 46.95 | 13 |
13:04 | 46.95 | 46.95 | 46.95 | 46.95 | 3 |
13:03 | 46.95 | 46.95 | 46.95 | 46.95 | 16 |
13:02 | 46.95 | 46.95 | 46.95 | 46.95 | 20 |
13:01 | 46.95 | 46.95 | 46.95 | 46.95 | 16 |
13:00 | 46.95 | 46.95 | 46.95 | 46.95 | 28 |
12:59 | 46.95 | 46.95 | 46.95 | 46.95 | 13 |
12:58 | 46.95 | 46.95 | 46.95 | 46.95 | 5 |
12:57 | 46.95 | 46.95 | 46.95 | 46.95 | 12 |
12:56 | 46.95 | 46.95 | 46.95 | 46.95 | 15 |
12:55 | 46.95 | 46.95 | 46.95 | 46.95 | 4 |
12:54 | 46.95 | 46.95 | 46.95 | 46.95 | 17 |
12:53 | 46.95 | 46.95 | 46.95 | 46.95 | 12 |
12:52 | 46.95 | 46.95 | 46.95 | 46.95 | 257 |
12:51 | 46.95 | 46.95 | 46.95 | 46.95 | 3 |
12:50 | 46.95 | 46.95 | 46.95 | 46.95 | 45 |
12:49 | 46.95 | 46.95 | 46.95 | 46.95 | 12 |
12:48 | 46.95 | 46.95 | 46.95 | 46.95 | 6 |
12:47 | 46.95 | 46.95 | 46.95 | 46.95 | 13 |
12:46 | 46.95 | 46.95 | 46.95 | 46.95 | 16 |
12:45 | 46.95 | 46.95 | 46.95 | 46.95 | 19 |
12:44 | 46.95 | 46.95 | 46.95 | 46.95 | 8 |
12:43 | 46.95 | 46.95 | 46.95 | 46.95 | 33 |
12:42 | 46.95 | 46.95 | 46.95 | 46.95 | 12 |
12:41 | 46.95 | 46.95 | 46.95 | 46.95 | 33 |
12:40 | 46.95 | 46.95 | 46.95 | 46.95 | 19 |
12:39 | 46.95 | 46.95 | 46.95 | 46.95 | 8 |
12:38 | 46.95 | 46.95 | 46.95 | 46.95 | 8 |
12:37 | 46.95 | 46.95 | 46.95 | 46.95 | 49 |
12:36 | 46.95 | 46.95 | 46.95 | 46.95 | 26 |
12:35 | 46.95 | 46.95 | 46.95 | 46.95 | 15 |
12:34 | 46.95 | 46.95 | 46.95 | 46.95 | 6 |
12:33 | 46.95 | 46.95 | 46.95 | 46.95 | 13 |
12:32 | 46.95 | 46.95 | 46.95 | 46.95 | 30 |
12:31 | 46.95 | 46.95 | 46.95 | 46.95 | 41 |
12:30 | 46.95 | 46.95 | 46.95 | 46.95 | 35 |
12:29 | 46.95 | 46.95 | 46.95 | 46.95 | 21 |
12:28 | 46.95 | 46.95 | 46.95 | 46.95 | 63 |
12:27 | 46.95 | 46.95 | 46.95 | 46.95 | 18 |
12:26 | 46.95 | 46.95 | 46.95 | 46.95 | 52 |
12:25 | 46.95 | 46.95 | 46.95 | 46.95 | 53 |
12:24 | 46.95 | 46.95 | 46.95 | 46.95 | 74 |
12:23 | 46.95 | 46.95 | 46.95 | 46.95 | 73 |
12:22 | 46.95 | 46.95 | 46.95 | 46.95 | 115 |
12:21 | 46.95 | 46.95 | 46.95 | 46.95 | 362 |
12:20 | 46.95 | 46.95 | 46.95 | 46.95 | 373 |
12:19 | 46.95 | 46.85 | 46.95 | 46.75 | 5289 |
12:18 | 46.8 | 46.2 | 46.85 | 46.2 | 877 |
12:17 | 46.2 | 46.15 | 46.25 | 46.1 | 165 |
12:16 | 46.15 | 45.95 | 46.15 | 45.95 | 226 |
12:15 | 45.95 | 46.2 | 46.3 | 45.9 | 388 |
12:14 | 46.2 | 46.25 | 46.35 | 46.1 | 279 |
12:13 | 46.25 | 46.45 | 46.5 | 46 | 467 |
12:12 | 46.45 | 45.7 | 46.9 | 45.7 | 3440 |
12:11 | 45.75 | 45.75 | 45.8 | 45.65 | 99 |
12:10 | 45.8 | 45.75 | 45.85 | 45.6 | 205 |
12:09 | 45.75 | 45.9 | 45.95 | 45.75 | 319 |
12:08 | 45.9 | 45.7 | 45.95 | 45.7 | 449 |
12:07 | 45.7 | 45.65 | 45.8 | 45.6 | 257 |
12:06 | 45.65 | 45.85 | 45.9 | 45.55 | 339 |
12:05 | 45.9 | 45.15 | 45.9 | 45.15 | 1672 |
12:04 | 45.15 | 45.25 | 45.25 | 45.15 | 43 |
12:03 | 45.25 | 45.25 | 45.3 | 45.2 | 23 |
12:02 | 45.3 | 45.25 | 45.3 | 45.2 | 18 |
12:01 | 45.3 | 45.25 | 45.3 | 45.2 | 44 |
12:00 | 45.25 | 45.25 | 45.25 | 45.2 | 19 |
11:59 | 45.25 | 45.2 | 45.3 | 45.2 | 71 |
11:58 | 45.2 | 45.2 | 45.25 | 45.15 | 32 |
11:57 | 45.2 | 45.2 | 45.2 | 45.15 | 27 |
11:56 | 45.15 | 45.25 | 45.3 | 45.15 | 63 |
11:55 | 45.25 | 45.4 | 45.4 | 45.2 | 72 |
11:54 | 45.35 | 45.3 | 45.4 | 45.1 | 147 |
11:53 | 45.3 | 45.35 | 45.45 | 45.3 | 222 |
11:52 | 45.45 | 45.4 | 45.6 | 45.25 | 894 |
11:51 | 45.4 | 44.9 | 45.4 | 44.85 | 659 |
11:50 | 44.9 | 45 | 45 | 44.9 | 40 |
11:49 | 45 | 44.85 | 45.15 | 44.8 | 181 |
11:48 | 44.8 | 44.9 | 45 | 44.8 | 105 |
11:47 | 44.95 | 44.9 | 44.95 | 44.9 | 69 |
11:46 | 44.95 | 45 | 45.05 | 44.9 | 48 |
11:45 | 45.05 | 45.1 | 45.15 | 45 | 110 |
11:44 | 45.05 | 44.85 | 45.1 | 44.85 | 253 |
11:43 | 44.85 | 44.85 | 44.85 | 44.75 | 76 |
11:42 | 44.85 | 44.85 | 44.9 | 44.75 | 117 |
11:41 | 44.85 | 44.6 | 45 | 44.6 | 195 |
11:40 | 44.6 | 44.65 | 44.7 | 44.6 | 170 |
11:39 | 44.65 | 44.75 | 44.85 | 44.6 | 221 |
11:38 | 44.75 | 44.8 | 44.85 | 44.55 | 830 |
11:37 | 44.8 | 45.05 | 45.05 | 44.8 | 348 |
11:36 | 45.05 | 45.05 | 45.05 | 45 | 51 |
11:35 | 45.1 | 45.05 | 45.1 | 45.05 | 39 |
11:34 | 45.1 | 45.15 | 45.2 | 45.05 | 41 |
11:33 | 45.1 | 45.15 | 45.15 | 45.1 | 10 |
11:32 | 45.15 | 45.1 | 45.25 | 45.1 | 21 |
11:31 | 45.25 | 45.2 | 45.25 | 45.1 | 38 |
11:30 | 45.25 | 45.35 | 45.35 | 45.25 | 253 |
11:29 | 45.1 | 45.1 | 45.1 | 45.1 | 0 |
11:28 | 45.1 | 45.1 | 45.1 | 45.1 | 0 |
11:27 | 45.1 | 45.1 | 45.1 | 45.1 | 0 |
11:26 | 45.1 | 45.1 | 45.1 | 45.1 | 3 |
11:25 | 45.1 | 45.05 | 45.1 | 45.05 | 13 |
11:24 | 45.1 | 45.05 | 45.1 | 45.05 | 4 |
11:23 | 45.15 | 45.05 | 45.15 | 45.05 | 78 |
11:22 | 45.1 | 45.1 | 45.1 | 45.1 | 0 |
11:21 | 45.1 | 45.1 | 45.1 | 45.1 | 0 |
11:20 | 45.1 | 45.15 | 45.15 | 45 | 18 |
11:19 | 45.15 | 45.15 | 45.15 | 45.15 | 14 |
11:18 | 45.15 | 45.05 | 45.15 | 45.05 | 20 |
11:17 | 45 | 45 | 45 | 44.95 | 59 |
11:16 | 45 | 45.05 | 45.05 | 45 | 11 |
11:15 | 45.05 | 45.15 | 45.15 | 45 | 47 |
11:14 | 45.15 | 45.15 | 45.2 | 45.15 | 64 |
11:13 | 45.15 | 45.05 | 45.15 | 45.05 | 21 |
11:12 | 45.05 | 45 | 45.05 | 45 | 21 |
11:11 | 45 | 44.95 | 45 | 44.95 | 22 |
11:10 | 44.95 | 44.9 | 44.95 | 44.9 | 41 |
11:09 | 44.9 | 44.9 | 44.95 | 44.9 | 32 |
11:08 | 44.85 | 45.1 | 45.1 | 44.85 | 67 |
11:07 | 45.15 | 44.8 | 45.2 | 44.8 | 183 |
11:06 | 44.8 | 44.95 | 45.1 | 44.8 | 204 |
11:05 | 44.95 | 45.05 | 45.05 | 44.8 | 273 |
11:04 | 44.9 | 45.1 | 45.15 | 44.9 | 195 |
11:03 | 45.05 | 45.2 | 45.25 | 45.05 | 100 |
11:02 | 45.25 | 45.25 | 45.35 | 45.15 | 87 |
11:01 | 45.25 | 45.3 | 45.35 | 45 | 323 |
11:00 | 45.35 | 45.4 | 45.45 | 45.3 | 83 |
10:59 | 45.45 | 45.45 | 45.55 | 45.4 | 67 |
10:58 | 45.5 | 45.25 | 45.5 | 45.25 | 70 |
10:57 | 45.25 | 45.5 | 45.55 | 45.25 | 180 |
10:56 | 45.5 | 45.7 | 45.7 | 45.5 | 176 |
10:55 | 45.7 | 45.55 | 45.7 | 45.45 | 178 |
10:54 | 45.55 | 45.35 | 45.55 | 45.35 | 138 |
10:53 | 45.25 | 45.7 | 45.7 | 45.2 | 607 |
10:52 | 45.75 | 45.8 | 45.85 | 45.65 | 351 |
10:51 | 45.8 | 45.65 | 45.9 | 45.5 | 1155 |
10:50 | 45.7 | 45.5 | 46 | 45.5 | 1727 |
10:49 | 45.5 | 45.25 | 45.5 | 45.15 | 882 |
10:48 | 45.2 | 44.9 | 45.25 | 44.9 | 238 |
10:47 | 44.9 | 45 | 45 | 44.9 | 128 |
10:46 | 45 | 45.15 | 45.15 | 45 | 56 |
10:45 | 45.15 | 45.15 | 45.2 | 45.1 | 29 |
10:44 | 45.15 | 45.2 | 45.2 | 45.1 | 45 |
10:43 | 45.15 | 45 | 45.15 | 45 | 49 |
10:42 | 45.1 | 45.1 | 45.2 | 45 | 320 |
10:41 | 45.1 | 45.25 | 45.35 | 45.1 | 551 |
10:40 | 45.25 | 45.25 | 45.3 | 45.2 | 213 |
10:39 | 45.2 | 45.1 | 45.3 | 45.1 | 352 |
10:38 | 45.15 | 45 | 45.15 | 45 | 25 |
10:37 | 45 | 45.1 | 45.1 | 45 | 48 |
10:36 | 45.1 | 45.1 | 45.1 | 45.05 | 29 |
10:35 | 45.1 | 45.1 | 45.15 | 45 | 69 |
10:34 | 45.1 | 45 | 45.1 | 44.95 | 39 |
10:33 | 44.95 | 44.9 | 45.15 | 44.85 | 192 |
10:32 | 44.85 | 44.8 | 44.9 | 44.8 | 19 |
10:31 | 44.8 | 44.95 | 44.95 | 44.7 | 102 |
10:30 | 44.95 | 44.95 | 44.95 | 44.9 | 12 |
10:29 | 44.95 | 44.85 | 44.95 | 44.85 | 19 |
10:28 | 44.85 | 44.9 | 44.9 | 44.8 | 30 |
10:27 | 44.9 | 44.65 | 44.95 | 44.65 | 146 |
10:26 | 44.7 | 44.9 | 44.95 | 44.7 | 348 |
10:25 | 44.9 | 44.95 | 45 | 44.85 | 45 |
10:24 | 45 | 44.85 | 45 | 44.85 | 18 |
10:23 | 44.85 | 44.9 | 44.95 | 44.85 | 53 |
10:22 | 44.9 | 44.9 | 44.95 | 44.85 | 32 |
10:21 | 44.9 | 45.1 | 45.1 | 44.9 | 109 |
10:20 | 45.1 | 45.15 | 45.15 | 45.1 | 21 |
10:19 | 45.15 | 45.25 | 45.25 | 45.1 | 84 |
10:18 | 45.25 | 45.1 | 45.4 | 45.05 | 636 |
10:17 | 45.1 | 44.9 | 45.1 | 44.9 | 196 |
10:16 | 44.9 | 44.95 | 44.95 | 44.9 | 60 |
10:15 | 44.95 | 44.9 | 45 | 44.9 | 47 |
10:14 | 44.9 | 44.85 | 44.9 | 44.85 | 55 |
10:13 | 44.9 | 44.85 | 44.9 | 44.8 | 50 |
10:12 | 44.85 | 44.95 | 45 | 44.75 | 195 |
10:11 | 45 | 44.95 | 45 | 44.95 | 25 |
10:10 | 44.95 | 45 | 45 | 44.95 | 26 |
10:09 | 45 | 45 | 45 | 44.95 | 30 |
10:08 | 45 | 45 | 45 | 44.95 | 25 |
10:07 | 45 | 45.05 | 45.05 | 44.9 | 49 |
10:06 | 45.05 | 45 | 45.1 | 45 | 49 |
10:05 | 45 | 45.1 | 45.1 | 44.9 | 137 |
10:04 | 45.15 | 44.85 | 45.2 | 44.8 | 247 |
10:03 | 44.8 | 44.8 | 44.85 | 44.75 | 74 |
10:02 | 44.8 | 44.8 | 44.85 | 44.75 | 124 |
10:01 | 44.8 | 44.8 | 44.85 | 44.75 | 86 |
10:00 | 44.8 | 44.95 | 44.95 | 44.7 | 323 |
09:59 | 44.95 | 45.05 | 45.05 | 44.9 | 63 |
09:58 | 45.05 | 45.05 | 45.05 | 45 | 161 |
09:57 | 45.05 | 45.05 | 45.05 | 45.05 | 140 |
09:56 | 44.8 | 44.8 | 44.8 | 44.8 | 0 |
09:55 | 44.8 | 44.8 | 44.8 | 44.8 | 375 |
09:54 | 45.25 | 45.25 | 45.25 | 45.25 | 0 |
09:53 | 45.25 | 45.25 | 45.25 | 45.25 | 2147 |
09:52 | 45.05 | 45.05 | 45.05 | 45.05 | 0 |
09:51 | 45.05 | 45.05 | 45.05 | 45.05 | 634 |
09:50 | 44.6 | 44.6 | 44.6 | 44.6 | 1091 |
09:49 | 44.8 | 44.8 | 44.8 | 44.8 | 0 |
09:48 | 44.8 | 44.8 | 44.8 | 44.8 | 0 |
09:47 | 44.8 | 44.8 | 44.8 | 44.8 | 0 |
09:46 | 44.8 | 44.8 | 44.8 | 44.8 | 0 |
09:45 | 44.8 | 44.8 | 44.8 | 44.8 | 0 |
09:44 | 44.8 | 44.95 | 44.95 | 44.75 | 215 |
09:43 | 44.95 | 44.95 | 44.95 | 44.95 | 407 |
09:42 | 45 | 45 | 45 | 45 | 0 |
09:41 | 45 | 45 | 45 | 45 | 0 |
09:40 | 45 | 45.2 | 45.25 | 44.95 | 169 |
09:39 | 45.2 | 44.95 | 45.25 | 44.95 | 216 |
09:38 | 44.95 | 44.85 | 44.95 | 44.85 | 94 |
09:37 | 44.85 | 44.7 | 44.85 | 44.7 | 115 |
09:36 | 44.85 | 44.85 | 44.9 | 44.65 | 381 |
09:35 | 44.85 | 44.9 | 45 | 44.6 | 691 |
09:34 | 44.9 | 45.15 | 45.25 | 44.9 | 338 |
09:33 | 45.15 | 45.15 | 45.35 | 45.1 | 138 |
09:32 | 45.2 | 45.35 | 45.45 | 45.15 | 700 |
09:31 | 45.35 | 44.95 | 45.35 | 44.95 | 677 |
09:30 | 44.95 | 45.25 | 45.3 | 44.9 | 370 |
09:29 | 45.25 | 45.1 | 45.3 | 45 | 247 |
09:28 | 45 | 44.8 | 45.15 | 44.75 | 187 |
09:27 | 44.75 | 45 | 45 | 44.7 | 442 |
09:26 | 44.95 | 45.25 | 45.3 | 44.9 | 401 |
09:25 | 45.25 | 45.15 | 45.4 | 45.05 | 400 |
09:24 | 45.15 | 44.95 | 45.3 | 44.9 | 668 |
09:23 | 44.95 | 44.95 | 45 | 44.85 | 149 |
09:22 | 44.95 | 44.7 | 45 | 44.7 | 303 |
09:21 | 44.7 | 44.75 | 44.8 | 44.5 | 414 |
09:20 | 44.8 | 45.35 | 45.4 | 44.65 | 771 |
09:19 | 45.3 | 44.85 | 45.45 | 44.6 | 828 |
09:18 | 44.75 | 44.75 | 44.9 | 44.45 | 764 |
09:17 | 44.75 | 44.7 | 45 | 44.6 | 1020 |
09:16 | 44.65 | 44.15 | 45.25 | 44 | 1740 |
09:15 | 44.3 | 45.55 | 45.65 | 44 | 2328 |
09:14 | 45.5 | 45.65 | 45.75 | 45.5 | 1028 |
09:13 | 45.5 | 45.45 | 45.8 | 45.35 | 1297 |
09:12 | 45.45 | 45.9 | 45.95 | 45.35 | 594 |
09:11 | 45.95 | 45.3 | 46 | 45.3 | 1194 |
09:10 | 45.3 | 45.55 | 45.6 | 45.15 | 700 |
09:09 | 45.6 | 45.8 | 46.1 | 45.4 | 1044 |
09:08 | 45.8 | 45 | 46.9 | 44.8 | 3134 |
09:07 | 44.95 | 45.2 | 45.2 | 44.65 | 2336 |
09:06 | 45.15 | 45.95 | 45.95 | 45 | 2790 |
09:05 | 46.3 | 46.3 | 46.3 | 46.3 | 0 |
09:04 | 46.3 | 45.9 | 46.3 | 45.9 | 241 |
09:03 | 45.85 | 45.35 | 45.95 | 44.95 | 3438 |
09:02 | 45.35 | 44.45 | 45.4 | 44 | 3046 |
09:01 | 44.35 | 44.8 | 45.25 | 44 | 6064 |
上市
指數 |
21271.63 |
昨收 |
21258.47 |
漲跌 |
13.16 |
高點 |
21338.35 |
漲跌幅 |
0.06 |
低點 |
21102.18 |
成交金額 |
4447.96億 |
成交張數 |
9632279(張) |
5日均價 |
21110.70 |
5日均量 |
9626544(張) |
10日均價 |
20870.05 |
10日均量 |
9115589(張) |
30日均價 |
20448.79 |
30日均量 |
9051857(張) |
上櫃
指數 |
251.14 |
昨收 |
251.32 |
漲跌 |
-0.18 |
高點 |
252.61 |
漲跌幅 |
-0.07 |
低點 |
250.26 |
成交金額 |
991.70億 |
成交張數 |
2073663(張) |
5日均價 |
249.02 |
5日均量 |
2003490(張) |
10日均價 |
249.22 |
10日均量 |
1952345(張) |
30日均價 |
249.10 |
30日均量 |
2071025(張) |