成交 |
35.20 |
昨收 |
36.60 |
漲跌 |
-1.40 |
開盤 |
36.30 |
漲跌幅 |
-3.83% |
最高 |
37.80 |
買進 |
35.20 |
最低 |
34.60 |
賣出 |
35.25 |
單量 |
1 |
漲停價 |
40.25 |
總量 |
29851 |
跌停價 |
32.95 |
昨量 |
39662 |
58.45% 內盤(16350)(11623)外盤 41.55%
委買價 |
委買量 |
委賣價 |
委賣量 |
35.20 |
20 |
35.25 |
23 |
35.20 |
71 |
35.35 |
28 |
35.15 |
28 |
35.40 |
49 |
35.10 |
113 |
35.45 |
55 |
35.05 |
46 |
35.50 |
41 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 35.2 | 35.2 | 35.2 | 35.2 | 1588 |
13:29 | 35.2 | 35.2 | 35.2 | 35.2 | 0 |
13:28 | 35.2 | 35.2 | 35.2 | 35.2 | 0 |
13:27 | 35.2 | 35.2 | 35.2 | 35.2 | 0 |
13:26 | 35.2 | 35.2 | 35.2 | 35.2 | 0 |
13:25 | 35.2 | 35.2 | 35.25 | 35.1 | 250 |
13:24 | 35.25 | 35.2 | 35.25 | 35.15 | 180 |
13:23 | 35.15 | 35.2 | 35.2 | 35.1 | 130 |
13:22 | 35.2 | 35.2 | 35.2 | 35.1 | 175 |
13:21 | 35.2 | 35.15 | 35.25 | 35.1 | 116 |
13:20 | 35.2 | 35.2 | 35.2 | 35.15 | 51 |
13:19 | 35.2 | 35.2 | 35.25 | 35.15 | 78 |
13:18 | 35.25 | 35.25 | 35.25 | 35.2 | 75 |
13:17 | 35.2 | 35.25 | 35.3 | 35.2 | 44 |
13:16 | 35.3 | 35.3 | 35.3 | 35.2 | 253 |
13:15 | 35.25 | 35.15 | 35.25 | 35.1 | 172 |
13:14 | 35.15 | 35.15 | 35.2 | 35.1 | 140 |
13:13 | 35.15 | 35.2 | 35.2 | 35.15 | 43 |
13:12 | 35.15 | 35.15 | 35.15 | 35.1 | 62 |
13:11 | 35.15 | 35.05 | 35.15 | 35.05 | 34 |
13:10 | 35.1 | 35.1 | 35.1 | 35.05 | 74 |
13:09 | 35.1 | 35.1 | 35.1 | 35.05 | 40 |
13:08 | 35.1 | 35.1 | 35.15 | 35.1 | 47 |
13:07 | 35.1 | 35.2 | 35.2 | 35.1 | 67 |
13:06 | 35.2 | 35.25 | 35.3 | 35.2 | 47 |
13:05 | 35.3 | 35.3 | 35.3 | 35.25 | 38 |
13:04 | 35.25 | 35.15 | 35.25 | 35.15 | 122 |
13:03 | 35.15 | 35.1 | 35.25 | 35.1 | 219 |
13:02 | 35.15 | 35.05 | 35.15 | 35.05 | 66 |
13:01 | 35.05 | 35.05 | 35.1 | 35.05 | 22 |
13:00 | 35.05 | 35.15 | 35.15 | 35.05 | 15 |
12:59 | 35.15 | 35.05 | 35.15 | 35.05 | 89 |
12:58 | 35 | 35.05 | 35.1 | 35 | 20 |
12:57 | 35.05 | 35.1 | 35.1 | 35.05 | 26 |
12:56 | 35.1 | 35.1 | 35.1 | 35.1 | 2 |
12:55 | 35.15 | 35.15 | 35.15 | 35.15 | 34 |
12:54 | 35.15 | 35.15 | 35.15 | 35.15 | 4 |
12:53 | 35.2 | 35.15 | 35.2 | 35.15 | 36 |
12:52 | 35.15 | 35.15 | 35.2 | 35.15 | 105 |
12:51 | 35.15 | 35.1 | 35.15 | 35.1 | 131 |
12:50 | 35.1 | 35.1 | 35.15 | 35.1 | 12 |
12:49 | 35.1 | 35.1 | 35.15 | 35.1 | 52 |
12:48 | 35.1 | 35 | 35.15 | 35 | 80 |
12:47 | 35 | 35.05 | 35.05 | 35 | 16 |
12:46 | 35.1 | 35.1 | 35.1 | 35.05 | 32 |
12:45 | 35.1 | 35.1 | 35.15 | 35.1 | 10 |
12:44 | 35.1 | 35.05 | 35.1 | 34.95 | 99 |
12:43 | 35.05 | 35.15 | 35.15 | 35.05 | 18 |
12:42 | 35.15 | 35.15 | 35.15 | 35.1 | 21 |
12:41 | 35.15 | 35.15 | 35.15 | 35.1 | 20 |
12:40 | 35.15 | 35.05 | 35.15 | 35 | 112 |
12:39 | 35.1 | 35.1 | 35.1 | 35.1 | 8 |
12:38 | 35.1 | 35.15 | 35.15 | 35.1 | 21 |
12:37 | 35.15 | 35.15 | 35.15 | 35.15 | 48 |
12:36 | 35.15 | 35.05 | 35.15 | 35 | 75 |
12:35 | 35.1 | 34.9 | 35.1 | 34.9 | 218 |
12:34 | 34.8 | 34.7 | 34.85 | 34.7 | 117 |
12:33 | 34.75 | 34.75 | 34.8 | 34.7 | 110 |
12:32 | 34.75 | 34.75 | 34.75 | 34.75 | 53 |
12:31 | 34.75 | 34.75 | 34.75 | 34.75 | 14 |
12:30 | 34.75 | 34.75 | 34.75 | 34.7 | 59 |
12:29 | 34.75 | 34.75 | 34.8 | 34.75 | 18 |
12:28 | 34.75 | 34.75 | 34.75 | 34.75 | 9 |
12:27 | 34.75 | 34.8 | 34.8 | 34.75 | 23 |
12:26 | 34.75 | 34.8 | 34.8 | 34.75 | 40 |
12:25 | 34.8 | 34.8 | 34.8 | 34.8 | 10 |
12:24 | 34.8 | 34.8 | 34.85 | 34.75 | 42 |
12:23 | 34.8 | 34.85 | 34.85 | 34.8 | 6 |
12:22 | 34.85 | 34.85 | 34.85 | 34.8 | 13 |
12:21 | 34.9 | 34.85 | 34.9 | 34.8 | 14 |
12:20 | 34.85 | 34.8 | 34.85 | 34.8 | 11 |
12:19 | 34.85 | 34.85 | 34.9 | 34.8 | 7 |
12:18 | 34.85 | 34.75 | 34.85 | 34.7 | 39 |
12:17 | 34.75 | 34.8 | 34.8 | 34.75 | 22 |
12:16 | 34.75 | 34.75 | 34.8 | 34.75 | 38 |
12:15 | 34.75 | 34.8 | 34.8 | 34.75 | 33 |
12:14 | 34.75 | 34.9 | 34.95 | 34.7 | 305 |
12:13 | 34.95 | 34.95 | 35 | 34.9 | 19 |
12:12 | 34.95 | 34.9 | 35 | 34.9 | 62 |
12:11 | 34.95 | 34.9 | 34.95 | 34.9 | 11 |
12:10 | 34.95 | 34.9 | 34.95 | 34.9 | 15 |
12:09 | 34.95 | 34.9 | 34.95 | 34.9 | 4 |
12:08 | 34.9 | 34.9 | 34.9 | 34.9 | 25 |
12:07 | 34.9 | 34.9 | 34.9 | 34.85 | 19 |
12:06 | 34.9 | 34.85 | 34.9 | 34.85 | 38 |
12:05 | 34.9 | 34.9 | 34.9 | 34.9 | 24 |
12:04 | 34.9 | 34.9 | 34.9 | 34.9 | 3 |
12:03 | 34.9 | 34.95 | 34.95 | 34.9 | 11 |
12:02 | 34.9 | 34.9 | 34.9 | 34.9 | 9 |
12:01 | 34.9 | 34.9 | 34.95 | 34.9 | 19 |
12:00 | 34.9 | 34.9 | 34.9 | 34.9 | 12 |
11:59 | 34.85 | 34.9 | 34.9 | 34.85 | 5 |
11:58 | 34.9 | 34.85 | 34.9 | 34.85 | 24 |
11:57 | 34.85 | 34.85 | 34.85 | 34.85 | 14 |
11:56 | 34.9 | 34.85 | 34.9 | 34.85 | 22 |
11:55 | 34.85 | 34.85 | 34.85 | 34.85 | 15 |
11:54 | 34.85 | 34.85 | 34.9 | 34.85 | 12 |
11:53 | 34.85 | 34.85 | 34.85 | 34.85 | 3 |
11:52 | 34.85 | 34.85 | 34.85 | 34.85 | 44 |
11:51 | 34.85 | 34.85 | 34.9 | 34.85 | 22 |
11:50 | 34.85 | 34.85 | 34.85 | 34.8 | 35 |
11:49 | 34.8 | 34.9 | 34.9 | 34.8 | 21 |
11:48 | 34.85 | 34.9 | 34.95 | 34.85 | 42 |
11:47 | 34.9 | 34.8 | 34.9 | 34.8 | 12 |
11:46 | 34.8 | 34.85 | 34.9 | 34.8 | 91 |
11:45 | 34.85 | 34.9 | 34.9 | 34.85 | 34 |
11:44 | 34.9 | 34.95 | 34.95 | 34.9 | 24 |
11:43 | 34.9 | 35.05 | 35.05 | 34.9 | 35 |
11:42 | 34.9 | 35 | 35.05 | 34.9 | 50 |
11:41 | 35 | 35.05 | 35.1 | 35 | 49 |
11:40 | 35 | 34.9 | 35.05 | 34.9 | 199 |
11:39 | 34.9 | 34.85 | 34.95 | 34.85 | 61 |
11:38 | 34.85 | 34.95 | 34.95 | 34.85 | 87 |
11:37 | 34.95 | 35.15 | 35.15 | 34.95 | 146 |
11:36 | 35.15 | 35.25 | 35.25 | 35.15 | 38 |
11:35 | 35.15 | 35.2 | 35.25 | 35.15 | 129 |
11:34 | 35.15 | 35.15 | 35.2 | 35.1 | 41 |
11:33 | 35.1 | 35.1 | 35.15 | 35.05 | 75 |
11:32 | 35.1 | 35.05 | 35.1 | 35 | 62 |
11:31 | 35.05 | 35.05 | 35.05 | 34.95 | 68 |
11:30 | 35.05 | 35.1 | 35.1 | 35.05 | 27 |
11:29 | 35.05 | 35.05 | 35.1 | 35 | 75 |
11:28 | 35.05 | 35.05 | 35.1 | 35 | 55 |
11:27 | 35.05 | 35.05 | 35.05 | 35 | 47 |
11:26 | 35.05 | 34.95 | 35.05 | 34.95 | 74 |
11:25 | 35 | 34.9 | 35 | 34.9 | 37 |
11:24 | 34.9 | 34.95 | 34.95 | 34.85 | 93 |
11:23 | 34.95 | 35 | 35 | 34.9 | 60 |
11:22 | 34.95 | 35 | 35.05 | 34.95 | 55 |
11:21 | 35 | 34.95 | 35 | 34.9 | 31 |
11:20 | 34.95 | 35.05 | 35.1 | 34.95 | 130 |
11:19 | 35 | 34.95 | 35.15 | 34.9 | 177 |
11:18 | 34.9 | 34.9 | 34.95 | 34.85 | 115 |
11:17 | 34.8 | 34.8 | 34.9 | 34.75 | 108 |
11:16 | 34.8 | 34.85 | 34.9 | 34.75 | 203 |
11:15 | 34.8 | 34.85 | 34.9 | 34.6 | 416 |
11:14 | 34.85 | 35 | 35 | 34.85 | 119 |
11:13 | 35 | 35.05 | 35.1 | 35 | 99 |
11:12 | 35.05 | 35 | 35.15 | 35 | 270 |
11:11 | 35.05 | 35 | 35.1 | 35 | 422 |
11:10 | 35 | 35.1 | 35.1 | 35 | 395 |
11:09 | 35.1 | 35.1 | 35.1 | 35.1 | 91 |
11:08 | 35.1 | 35.15 | 35.2 | 35.1 | 140 |
11:07 | 35.1 | 35.2 | 35.2 | 35.1 | 87 |
11:06 | 35.2 | 35.15 | 35.25 | 35.15 | 112 |
11:05 | 35.15 | 35.3 | 35.3 | 35.15 | 186 |
11:04 | 35.3 | 35.3 | 35.3 | 35.25 | 71 |
11:03 | 35.3 | 35.3 | 35.4 | 35.2 | 237 |
11:02 | 35.25 | 35.45 | 35.45 | 35.25 | 168 |
11:01 | 35.45 | 35.4 | 35.5 | 35.4 | 202 |
11:00 | 35.45 | 35.5 | 35.5 | 35.45 | 34 |
10:59 | 35.5 | 35.45 | 35.5 | 35.45 | 49 |
10:58 | 35.45 | 35.45 | 35.5 | 35.45 | 121 |
10:57 | 35.45 | 35.5 | 35.55 | 35.45 | 164 |
10:56 | 35.5 | 35.5 | 35.55 | 35.5 | 99 |
10:55 | 35.5 | 35.55 | 35.6 | 35.5 | 104 |
10:54 | 35.6 | 35.6 | 35.6 | 35.55 | 27 |
10:53 | 35.6 | 35.65 | 35.65 | 35.6 | 48 |
10:52 | 35.65 | 35.65 | 35.7 | 35.6 | 33 |
10:51 | 35.7 | 35.55 | 35.7 | 35.55 | 107 |
10:50 | 35.55 | 35.55 | 35.6 | 35.55 | 88 |
10:49 | 35.55 | 35.55 | 35.65 | 35.55 | 173 |
10:48 | 35.55 | 35.75 | 35.75 | 35.55 | 203 |
10:47 | 35.75 | 35.75 | 35.75 | 35.7 | 27 |
10:46 | 35.75 | 35.75 | 35.8 | 35.75 | 20 |
10:45 | 35.75 | 35.8 | 35.8 | 35.75 | 33 |
10:44 | 35.75 | 35.75 | 35.8 | 35.7 | 57 |
10:43 | 35.75 | 35.8 | 35.85 | 35.75 | 114 |
10:42 | 35.85 | 35.85 | 35.85 | 35.8 | 18 |
10:41 | 35.85 | 35.85 | 35.85 | 35.85 | 27 |
10:40 | 35.85 | 35.85 | 35.85 | 35.85 | 23 |
10:39 | 35.85 | 35.85 | 35.95 | 35.8 | 46 |
10:38 | 35.85 | 36 | 36 | 35.8 | 115 |
10:37 | 35.95 | 35.95 | 36 | 35.95 | 25 |
10:36 | 35.95 | 35.95 | 35.95 | 35.9 | 30 |
10:35 | 35.95 | 36 | 36 | 35.95 | 13 |
10:34 | 35.95 | 36 | 36 | 35.95 | 26 |
10:33 | 36 | 35.85 | 36 | 35.85 | 43 |
10:32 | 35.8 | 36 | 36 | 35.8 | 84 |
10:31 | 36 | 36.05 | 36.05 | 36 | 49 |
10:30 | 36.05 | 36 | 36.05 | 35.9 | 76 |
10:29 | 36.05 | 36.05 | 36.05 | 36 | 39 |
10:28 | 36 | 35.75 | 36.1 | 35.75 | 235 |
10:27 | 35.75 | 35.85 | 35.85 | 35.7 | 332 |
10:26 | 35.85 | 35.95 | 36 | 35.85 | 170 |
10:25 | 36 | 36.1 | 36.1 | 35.95 | 515 |
10:24 | 36.1 | 36.05 | 36.1 | 36.05 | 24 |
10:23 | 36.1 | 36.05 | 36.1 | 36.05 | 12 |
10:22 | 36.05 | 36.1 | 36.1 | 36.05 | 37 |
10:21 | 36.1 | 36.1 | 36.1 | 36.05 | 61 |
10:20 | 36.05 | 36.1 | 36.1 | 36.05 | 23 |
10:19 | 36.1 | 36.05 | 36.1 | 36.05 | 12 |
10:18 | 36.05 | 36.05 | 36.1 | 36.05 | 43 |
10:17 | 36.05 | 36.05 | 36.05 | 36.05 | 13 |
10:16 | 36.05 | 36.05 | 36.1 | 36.05 | 23 |
10:15 | 36.1 | 36.15 | 36.15 | 36.05 | 25 |
10:14 | 36.1 | 36.05 | 36.1 | 36.05 | 35 |
10:13 | 36.05 | 36.05 | 36.05 | 36.05 | 23 |
10:12 | 36.05 | 36.15 | 36.15 | 36.05 | 95 |
10:11 | 36.15 | 36.15 | 36.15 | 36.15 | 10 |
10:10 | 36.15 | 36.15 | 36.15 | 36.1 | 27 |
10:09 | 36.15 | 36.25 | 36.25 | 36.15 | 30 |
10:08 | 36.25 | 36.1 | 36.25 | 36.1 | 113 |
10:07 | 36.1 | 36.05 | 36.1 | 36.05 | 76 |
10:06 | 36.05 | 36.05 | 36.05 | 36.05 | 56 |
10:05 | 36.05 | 36.05 | 36.1 | 36 | 87 |
10:04 | 36 | 36.15 | 36.15 | 36 | 306 |
10:03 | 36.1 | 36.1 | 36.15 | 36.1 | 32 |
10:02 | 36.1 | 36.1 | 36.1 | 36.05 | 155 |
10:01 | 36.1 | 36.15 | 36.2 | 36.1 | 69 |
10:00 | 36.2 | 36.2 | 36.2 | 36.2 | 7 |
09:59 | 36.2 | 36.2 | 36.2 | 36.15 | 35 |
09:58 | 36.2 | 36.2 | 36.25 | 36.2 | 40 |
09:57 | 36.25 | 36.2 | 36.3 | 36.15 | 89 |
09:56 | 36.15 | 36.2 | 36.2 | 36.15 | 38 |
09:55 | 36.15 | 36.2 | 36.2 | 36.15 | 67 |
09:54 | 36.2 | 36.15 | 36.3 | 36.1 | 158 |
09:53 | 36.1 | 36.3 | 36.3 | 36 | 854 |
09:52 | 36.35 | 36.35 | 36.35 | 36.3 | 196 |
09:51 | 36.35 | 36.4 | 36.4 | 36.35 | 27 |
09:50 | 36.4 | 36.4 | 36.4 | 36.4 | 27 |
09:49 | 36.45 | 36.45 | 36.45 | 36.4 | 43 |
09:48 | 36.45 | 36.45 | 36.45 | 36.4 | 49 |
09:47 | 36.4 | 36.4 | 36.4 | 36.3 | 128 |
09:46 | 36.4 | 36.35 | 36.4 | 36.3 | 78 |
09:45 | 36.35 | 36.35 | 36.4 | 36.3 | 106 |
09:44 | 36.35 | 36.4 | 36.45 | 36.3 | 172 |
09:43 | 36.4 | 36.55 | 36.55 | 36.4 | 118 |
09:42 | 36.55 | 36.5 | 36.6 | 36.5 | 44 |
09:41 | 36.5 | 36.6 | 36.6 | 36.4 | 262 |
09:40 | 36.6 | 36.6 | 36.6 | 36.55 | 26 |
09:39 | 36.6 | 36.6 | 36.6 | 36.55 | 113 |
09:38 | 36.6 | 36.65 | 36.7 | 36.6 | 54 |
09:37 | 36.7 | 36.75 | 36.75 | 36.7 | 39 |
09:36 | 36.75 | 36.75 | 36.75 | 36.7 | 21 |
09:35 | 36.75 | 36.8 | 36.8 | 36.7 | 70 |
09:34 | 36.8 | 36.8 | 36.8 | 36.75 | 47 |
09:33 | 36.75 | 36.8 | 36.85 | 36.75 | 125 |
09:32 | 36.75 | 36.75 | 36.8 | 36.7 | 118 |
09:31 | 36.75 | 36.65 | 36.75 | 36.6 | 61 |
09:30 | 36.7 | 36.6 | 36.7 | 36.55 | 54 |
09:29 | 36.65 | 36.7 | 36.8 | 36.55 | 221 |
09:28 | 36.7 | 36.6 | 36.7 | 36.55 | 86 |
09:27 | 36.6 | 36.55 | 36.7 | 36.5 | 112 |
09:26 | 36.55 | 36.55 | 36.65 | 36.5 | 70 |
09:25 | 36.5 | 36.55 | 36.7 | 36.5 | 130 |
09:24 | 36.5 | 36.4 | 36.55 | 36.4 | 92 |
09:23 | 36.45 | 36.5 | 36.55 | 36.4 | 173 |
09:22 | 36.5 | 36.7 | 36.7 | 36.45 | 448 |
09:21 | 36.65 | 36.7 | 36.7 | 36.65 | 50 |
09:20 | 36.7 | 36.7 | 36.7 | 36.65 | 62 |
09:19 | 36.7 | 36.75 | 36.75 | 36.6 | 172 |
09:18 | 36.75 | 36.65 | 36.8 | 36.6 | 180 |
09:17 | 36.65 | 36.8 | 36.8 | 36.6 | 204 |
09:16 | 36.8 | 36.85 | 36.9 | 36.75 | 249 |
09:15 | 36.9 | 37 | 37 | 36.85 | 180 |
09:14 | 37 | 37 | 37.15 | 36.85 | 450 |
09:13 | 37 | 37.05 | 37.1 | 37 | 206 |
09:12 | 37.05 | 37.1 | 37.25 | 37 | 342 |
09:11 | 37.05 | 37.15 | 37.15 | 37.05 | 127 |
09:10 | 37.1 | 37.05 | 37.2 | 37 | 370 |
09:09 | 37.05 | 37.3 | 37.3 | 37.05 | 249 |
09:08 | 37.25 | 37.05 | 37.5 | 37.05 | 423 |
09:07 | 37.05 | 37.2 | 37.2 | 37 | 531 |
09:06 | 37.15 | 37.55 | 37.8 | 37.1 | 1296 |
09:05 | 37.45 | 37.4 | 37.65 | 37.4 | 560 |
09:04 | 37.45 | 37.45 | 37.45 | 37.45 | 0 |
09:03 | 37.45 | 37.2 | 37.55 | 37.15 | 988 |
09:02 | 37.25 | 36.85 | 37.35 | 36.85 | 687 |
09:01 | 36.85 | 36.3 | 36.9 | 36.25 | 720 |
上市
指數 |
20560.77 |
昨收 |
20700.51 |
漲跌 |
-139.74 |
高點 |
20754.61 |
漲跌幅 |
-0.68 |
低點 |
20560.77 |
成交金額 |
4180.13億 |
成交張數 |
8398485(張) |
5日均價 |
20486.02 |
5日均量 |
8395919(張) |
10日均價 |
20343.19 |
10日均量 |
8501194(張) |
30日均價 |
20276.31 |
30日均量 |
8800839(張) |
上櫃
指數 |
247.44 |
昨收 |
250.59 |
漲跌 |
-3.15 |
高點 |
251.36 |
漲跌幅 |
-1.26 |
低點 |
247.44 |
成交金額 |
934.04億 |
成交張數 |
1857361(張) |
5日均價 |
250.45 |
5日均量 |
1990937(張) |
10日均價 |
248.24 |
10日均量 |
1941297(張) |
30日均價 |
249.86 |
30日均量 |
2056189(張) |