成交 |
46.25 |
昨收 |
47.25 |
漲跌 |
-1.00 |
開盤 |
47.15 |
漲跌幅 |
-2.12% |
最高 |
48.80 |
買進 |
46.25 |
最低 |
45.00 |
賣出 |
46.30 |
單量 |
33 |
漲停價 |
51.90 |
總量 |
31604 |
跌停價 |
42.55 |
昨量 |
48257 |
60.12% 內盤(18635)(12360)外盤 39.88%
委買價 |
委買量 |
委賣價 |
委賣量 |
46.25 |
19 |
46.30 |
3 |
46.15 |
13 |
46.35 |
5 |
46.10 |
4 |
46.40 |
8 |
46.00 |
7 |
46.45 |
7 |
45.95 |
1 |
46.50 |
32 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 46.25 | 46.25 | 46.25 | 46.25 | 1442 |
13:29 | 45.55 | 45.55 | 45.55 | 45.55 | 0 |
13:28 | 45.55 | 45.55 | 45.55 | 45.55 | 0 |
13:27 | 45.55 | 45.55 | 45.55 | 45.55 | 0 |
13:26 | 45.55 | 45.55 | 45.55 | 45.55 | 0 |
13:25 | 45.55 | 45.65 | 45.8 | 45.25 | 266 |
13:24 | 45.7 | 45.8 | 45.85 | 45.65 | 191 |
13:23 | 45.7 | 45.5 | 45.8 | 45.45 | 349 |
13:22 | 45.75 | 46.05 | 46.15 | 45 | 585 |
13:21 | 46.15 | 46 | 46.2 | 46 | 196 |
13:20 | 46 | 46.3 | 46.3 | 45.4 | 615 |
13:19 | 46.35 | 46.3 | 46.35 | 46.25 | 81 |
13:18 | 46.25 | 46.5 | 46.5 | 46 | 572 |
13:17 | 46.5 | 46.55 | 46.55 | 46.45 | 113 |
13:16 | 46.55 | 46.55 | 46.6 | 46.55 | 114 |
13:15 | 46.5 | 46.55 | 46.6 | 46.5 | 73 |
13:14 | 46.55 | 46.55 | 46.6 | 46.55 | 64 |
13:13 | 46.6 | 46.55 | 46.6 | 46.5 | 76 |
13:12 | 46.55 | 46.55 | 46.6 | 46.5 | 60 |
13:11 | 46.55 | 46.55 | 46.55 | 46.5 | 98 |
13:10 | 46.5 | 46.55 | 46.55 | 46.5 | 60 |
13:09 | 46.6 | 46.6 | 46.6 | 46.55 | 55 |
13:08 | 46.6 | 46.5 | 46.6 | 46.5 | 135 |
13:07 | 46.5 | 46.45 | 46.5 | 46.45 | 55 |
13:06 | 46.45 | 46.5 | 46.55 | 46.45 | 31 |
13:05 | 46.5 | 46.6 | 46.6 | 46.5 | 41 |
13:04 | 46.6 | 46.35 | 46.75 | 46.35 | 620 |
13:03 | 46.3 | 46.3 | 46.35 | 46.25 | 51 |
13:02 | 46.35 | 46.3 | 46.35 | 46.25 | 70 |
13:01 | 46.3 | 46.2 | 46.3 | 46.2 | 46 |
13:00 | 46.2 | 46.15 | 46.25 | 46.15 | 33 |
12:59 | 46.15 | 46.2 | 46.25 | 46.15 | 54 |
12:58 | 46.2 | 46.2 | 46.25 | 46.2 | 8 |
12:57 | 46.25 | 46.15 | 46.25 | 46.15 | 29 |
12:56 | 46.15 | 46.2 | 46.2 | 46.15 | 14 |
12:55 | 46.2 | 46.15 | 46.2 | 46.15 | 15 |
12:54 | 46.15 | 46.25 | 46.25 | 46.15 | 17 |
12:53 | 46.25 | 46.2 | 46.25 | 46.2 | 13 |
12:52 | 46.2 | 46.3 | 46.3 | 46.2 | 21 |
12:51 | 46.3 | 46.45 | 46.5 | 46.3 | 94 |
12:50 | 46.5 | 46.45 | 46.5 | 46.45 | 71 |
12:49 | 46.4 | 46.3 | 46.4 | 46.3 | 60 |
12:48 | 46.3 | 46.05 | 46.3 | 46.05 | 102 |
12:47 | 46.05 | 46.05 | 46.1 | 46.05 | 56 |
12:46 | 46.05 | 46.05 | 46.05 | 46.05 | 24 |
12:45 | 46.05 | 46.1 | 46.1 | 46.05 | 33 |
12:44 | 46.1 | 46.15 | 46.15 | 46.1 | 27 |
12:43 | 46.15 | 46.15 | 46.2 | 46.15 | 16 |
12:42 | 46.15 | 46.15 | 46.15 | 46.15 | 0 |
12:41 | 46.15 | 46.2 | 46.2 | 46.1 | 62 |
12:40 | 46.2 | 46.25 | 46.25 | 46.2 | 18 |
12:39 | 46.25 | 46.2 | 46.25 | 46.2 | 11 |
12:38 | 46.2 | 46.2 | 46.2 | 46.2 | 14 |
12:37 | 46.2 | 46.2 | 46.25 | 46.2 | 11 |
12:36 | 46.2 | 46.2 | 46.2 | 46.2 | 1 |
12:35 | 46.2 | 46.2 | 46.2 | 46.2 | 5 |
12:34 | 46.2 | 46.2 | 46.25 | 46.2 | 7 |
12:33 | 46.2 | 46.25 | 46.25 | 46.2 | 23 |
12:32 | 46.2 | 46.1 | 46.2 | 46.1 | 39 |
12:31 | 46.05 | 46.1 | 46.15 | 46.05 | 46 |
12:30 | 46.1 | 46.05 | 46.1 | 46.05 | 18 |
12:29 | 46.05 | 46.1 | 46.1 | 46 | 33 |
12:28 | 46.05 | 46.1 | 46.15 | 46 | 92 |
12:27 | 46.1 | 46.15 | 46.15 | 46.1 | 6 |
12:26 | 46.15 | 46.2 | 46.2 | 46.15 | 26 |
12:25 | 46.2 | 46.25 | 46.25 | 46.2 | 7 |
12:24 | 46.2 | 46.05 | 46.3 | 46.05 | 122 |
12:23 | 46.05 | 46.05 | 46.1 | 46.05 | 33 |
12:22 | 46.05 | 46.05 | 46.05 | 46 | 42 |
12:21 | 46.05 | 46.15 | 46.15 | 46.05 | 82 |
12:20 | 46.15 | 46.2 | 46.2 | 46.15 | 29 |
12:19 | 46.2 | 46.2 | 46.2 | 46.2 | 21 |
12:18 | 46.25 | 46.2 | 46.25 | 46.15 | 4 |
12:17 | 46.2 | 46.2 | 46.25 | 46.15 | 24 |
12:16 | 46.2 | 46.25 | 46.25 | 46.2 | 37 |
12:15 | 46.25 | 46.25 | 46.25 | 46.2 | 15 |
12:14 | 46.25 | 46.3 | 46.3 | 46.25 | 10 |
12:13 | 46.3 | 46.3 | 46.3 | 46.25 | 23 |
12:12 | 46.3 | 46.4 | 46.4 | 46.3 | 24 |
12:11 | 46.45 | 46.45 | 46.45 | 46.45 | 24 |
12:10 | 46.5 | 46.5 | 46.5 | 46.5 | 0 |
12:09 | 46.5 | 46.5 | 46.5 | 46.5 | 7 |
12:08 | 46.5 | 46.5 | 46.5 | 46.5 | 2 |
12:07 | 46.5 | 46.5 | 46.5 | 46.5 | 19 |
12:06 | 46.5 | 46.55 | 46.55 | 46.5 | 18 |
12:05 | 46.55 | 46.55 | 46.55 | 46.55 | 16 |
12:04 | 46.55 | 46.6 | 46.6 | 46.55 | 13 |
12:03 | 46.6 | 46.45 | 46.65 | 46.45 | 85 |
12:02 | 46.45 | 46.4 | 46.45 | 46.4 | 74 |
12:01 | 46.4 | 46.3 | 46.4 | 46.3 | 19 |
12:00 | 46.25 | 46.15 | 46.3 | 46.15 | 39 |
11:59 | 46.15 | 46.1 | 46.15 | 46.1 | 10 |
11:58 | 46.1 | 46.1 | 46.15 | 46.1 | 24 |
11:57 | 46.1 | 46.2 | 46.2 | 46.1 | 25 |
11:56 | 46.25 | 46.2 | 46.25 | 46.2 | 4 |
11:55 | 46.2 | 46.15 | 46.2 | 46.1 | 19 |
11:54 | 46.1 | 46 | 46.1 | 46 | 100 |
11:53 | 46.05 | 46.15 | 46.15 | 46 | 398 |
11:52 | 46.15 | 46.2 | 46.2 | 46.15 | 26 |
11:51 | 46.2 | 46.3 | 46.3 | 46.2 | 42 |
11:50 | 46.3 | 46.3 | 46.3 | 46.3 | 18 |
11:49 | 46.35 | 46.35 | 46.35 | 46.35 | 8 |
11:48 | 46.35 | 46.35 | 46.35 | 46.3 | 21 |
11:47 | 46.4 | 46.4 | 46.4 | 46.4 | 15 |
11:46 | 46.4 | 46.4 | 46.4 | 46.4 | 10 |
11:45 | 46.4 | 46.4 | 46.45 | 46.4 | 4 |
11:44 | 46.4 | 46.35 | 46.45 | 46.3 | 33 |
11:43 | 46.35 | 46.4 | 46.4 | 46.35 | 12 |
11:42 | 46.35 | 46.25 | 46.4 | 46.25 | 63 |
11:41 | 46.2 | 46.2 | 46.2 | 46.2 | 24 |
11:40 | 46.2 | 46.3 | 46.3 | 46.2 | 42 |
11:39 | 46.3 | 46.4 | 46.4 | 46.3 | 43 |
11:38 | 46.45 | 46.45 | 46.45 | 46.4 | 20 |
11:37 | 46.45 | 46.45 | 46.45 | 46.4 | 47 |
11:36 | 46.45 | 46.4 | 46.45 | 46.4 | 32 |
11:35 | 46.45 | 46.45 | 46.55 | 46.45 | 46 |
11:34 | 46.4 | 46.35 | 46.4 | 46.3 | 29 |
11:33 | 46.35 | 46.2 | 46.35 | 46.15 | 121 |
11:32 | 46.15 | 46.3 | 46.3 | 46.15 | 277 |
11:31 | 46.3 | 46.35 | 46.35 | 46.3 | 104 |
11:30 | 46.35 | 46.45 | 46.45 | 46.35 | 84 |
11:29 | 46.45 | 46.5 | 46.5 | 46.45 | 57 |
11:28 | 46.5 | 46.45 | 46.5 | 46.45 | 56 |
11:27 | 46.45 | 46.45 | 46.5 | 46.4 | 63 |
11:26 | 46.45 | 46.5 | 46.55 | 46.4 | 235 |
11:25 | 46.5 | 46.6 | 46.6 | 46.5 | 184 |
11:24 | 46.6 | 46.65 | 46.65 | 46.6 | 69 |
11:23 | 46.7 | 46.75 | 46.75 | 46.7 | 33 |
11:22 | 46.75 | 46.75 | 46.75 | 46.75 | 5 |
11:21 | 46.75 | 46.7 | 46.75 | 46.7 | 19 |
11:20 | 46.7 | 46.65 | 46.7 | 46.6 | 20 |
11:19 | 46.65 | 46.7 | 46.75 | 46.65 | 41 |
11:18 | 46.75 | 46.75 | 46.75 | 46.75 | 15 |
11:17 | 46.75 | 46.8 | 46.8 | 46.75 | 7 |
11:16 | 46.75 | 46.9 | 46.9 | 46.7 | 221 |
11:15 | 46.95 | 46.95 | 46.95 | 46.95 | 3 |
11:14 | 47 | 46.95 | 47 | 46.95 | 2 |
11:13 | 47 | 47.05 | 47.05 | 47 | 18 |
11:12 | 47 | 47 | 47 | 47 | 11 |
11:11 | 47 | 46.95 | 47 | 46.9 | 33 |
11:10 | 46.95 | 46.95 | 46.95 | 46.95 | 7 |
11:09 | 47 | 46.95 | 47 | 46.95 | 2 |
11:08 | 46.95 | 46.95 | 46.95 | 46.95 | 6 |
11:07 | 46.95 | 47 | 47 | 46.9 | 13 |
11:06 | 46.95 | 47 | 47 | 46.95 | 10 |
11:05 | 47 | 47.05 | 47.05 | 47 | 10 |
11:04 | 47.05 | 47.05 | 47.05 | 47.05 | 11 |
11:03 | 47.05 | 47.1 | 47.1 | 47.05 | 8 |
11:02 | 47.1 | 47.1 | 47.1 | 47.1 | 4 |
11:01 | 47.15 | 47.1 | 47.15 | 47 | 39 |
11:00 | 47.1 | 47.15 | 47.15 | 47.1 | 19 |
10:59 | 47.15 | 47.1 | 47.15 | 47.1 | 17 |
10:58 | 47.1 | 47.1 | 47.1 | 47.1 | 1 |
10:57 | 47.1 | 47 | 47.1 | 47 | 33 |
10:56 | 47.05 | 47.05 | 47.05 | 47.05 | 17 |
10:55 | 47.05 | 47.2 | 47.25 | 47.05 | 68 |
10:54 | 47.25 | 47.15 | 47.25 | 47.15 | 85 |
10:53 | 47.1 | 47 | 47.1 | 47 | 18 |
10:52 | 46.95 | 46.95 | 47 | 46.95 | 12 |
10:51 | 46.95 | 46.9 | 47 | 46.9 | 17 |
10:50 | 46.9 | 46.9 | 46.9 | 46.9 | 12 |
10:49 | 46.85 | 46.85 | 46.85 | 46.85 | 7 |
10:48 | 46.85 | 46.85 | 46.85 | 46.8 | 9 |
10:47 | 46.8 | 46.8 | 46.8 | 46.8 | 2 |
10:46 | 46.8 | 46.85 | 46.85 | 46.8 | 15 |
10:45 | 46.85 | 46.9 | 46.9 | 46.85 | 29 |
10:44 | 46.95 | 46.9 | 46.95 | 46.9 | 4 |
10:43 | 46.9 | 46.9 | 46.9 | 46.9 | 6 |
10:42 | 46.9 | 46.9 | 46.9 | 46.9 | 7 |
10:41 | 46.9 | 46.95 | 46.95 | 46.9 | 7 |
10:40 | 46.9 | 47.05 | 47.05 | 46.9 | 18 |
10:39 | 47.05 | 47.05 | 47.15 | 47 | 97 |
10:38 | 47.05 | 46.7 | 47.15 | 46.7 | 94 |
10:37 | 46.7 | 46.7 | 46.7 | 46.7 | 11 |
10:36 | 46.7 | 46.7 | 46.7 | 46.7 | 6 |
10:35 | 46.7 | 46.7 | 46.7 | 46.65 | 6 |
10:34 | 46.7 | 46.7 | 46.75 | 46.65 | 21 |
10:33 | 46.7 | 46.8 | 46.8 | 46.7 | 18 |
10:32 | 46.8 | 46.8 | 46.8 | 46.8 | 22 |
10:31 | 46.8 | 46.8 | 46.85 | 46.8 | 7 |
10:30 | 46.8 | 46.8 | 46.8 | 46.8 | 13 |
10:29 | 46.8 | 46.8 | 46.85 | 46.8 | 18 |
10:28 | 46.8 | 46.8 | 46.8 | 46.8 | 18 |
10:27 | 46.8 | 46.85 | 46.85 | 46.75 | 7 |
10:26 | 46.8 | 46.95 | 46.95 | 46.8 | 86 |
10:25 | 46.95 | 46.85 | 46.95 | 46.8 | 25 |
10:24 | 46.85 | 46.6 | 46.85 | 46.6 | 63 |
10:23 | 46.55 | 46.6 | 46.65 | 46.55 | 23 |
10:22 | 46.6 | 46.6 | 46.65 | 46.6 | 18 |
10:21 | 46.6 | 46.5 | 46.6 | 46.5 | 68 |
10:20 | 46.5 | 46.65 | 46.65 | 46.5 | 194 |
10:19 | 46.6 | 46.65 | 46.65 | 46.6 | 55 |
10:18 | 46.65 | 46.7 | 46.75 | 46.65 | 40 |
10:17 | 46.7 | 46.75 | 46.75 | 46.7 | 23 |
10:16 | 46.7 | 46.75 | 46.75 | 46.7 | 36 |
10:15 | 46.8 | 46.9 | 46.9 | 46.8 | 27 |
10:14 | 46.9 | 46.95 | 47 | 46.9 | 18 |
10:13 | 47 | 46.9 | 47 | 46.9 | 23 |
10:12 | 46.9 | 46.8 | 46.9 | 46.8 | 19 |
10:11 | 46.75 | 46.75 | 46.75 | 46.7 | 11 |
10:10 | 46.75 | 46.7 | 46.75 | 46.7 | 23 |
10:09 | 46.7 | 46.7 | 46.75 | 46.65 | 55 |
10:08 | 46.75 | 46.75 | 46.75 | 46.75 | 27 |
10:07 | 46.75 | 46.75 | 46.8 | 46.75 | 34 |
10:06 | 46.8 | 46.9 | 46.9 | 46.8 | 19 |
10:05 | 46.85 | 46.9 | 46.9 | 46.85 | 29 |
10:04 | 46.85 | 46.75 | 46.9 | 46.7 | 66 |
10:03 | 46.7 | 46.7 | 46.75 | 46.65 | 73 |
10:02 | 46.7 | 46.7 | 46.7 | 46.65 | 104 |
10:01 | 46.7 | 46.8 | 46.9 | 46.65 | 139 |
10:00 | 46.8 | 46.8 | 46.8 | 46.65 | 256 |
09:59 | 46.85 | 46.9 | 46.95 | 46.85 | 90 |
09:58 | 46.95 | 47 | 47 | 46.95 | 86 |
09:57 | 47 | 47.1 | 47.15 | 47 | 23 |
09:56 | 47.15 | 47.25 | 47.3 | 47.15 | 44 |
09:55 | 47.25 | 47.1 | 47.3 | 47.1 | 38 |
09:54 | 47.15 | 47 | 47.15 | 47 | 42 |
09:53 | 47 | 47 | 47.05 | 46.95 | 74 |
09:52 | 47.05 | 47.1 | 47.1 | 47 | 58 |
09:51 | 47.1 | 47.05 | 47.1 | 47.05 | 19 |
09:50 | 47.05 | 47 | 47.1 | 47 | 31 |
09:49 | 47 | 47.45 | 47.45 | 46.95 | 226 |
09:48 | 47.45 | 47.5 | 47.55 | 47.35 | 163 |
09:47 | 47.5 | 47.4 | 47.5 | 47.4 | 77 |
09:46 | 47.4 | 47.35 | 47.4 | 47.35 | 58 |
09:45 | 47.4 | 47.25 | 47.4 | 47.25 | 52 |
09:44 | 47.25 | 47.25 | 47.25 | 47.25 | 42 |
09:43 | 47.25 | 47.25 | 47.3 | 47.2 | 46 |
09:42 | 47.25 | 47.15 | 47.25 | 47.15 | 61 |
09:41 | 47.15 | 47 | 47.15 | 46.95 | 55 |
09:40 | 47 | 46.95 | 47.1 | 46.95 | 63 |
09:39 | 46.95 | 47.1 | 47.1 | 46.9 | 130 |
09:38 | 47.1 | 47.25 | 47.3 | 47.1 | 132 |
09:37 | 47.2 | 47.1 | 47.25 | 47.1 | 97 |
09:36 | 47.1 | 46.95 | 47.15 | 46.85 | 163 |
09:35 | 46.9 | 46.95 | 47.2 | 46.75 | 360 |
09:34 | 47 | 47.25 | 47.25 | 47 | 307 |
09:33 | 47.3 | 47.4 | 47.6 | 47.25 | 297 |
09:32 | 47.35 | 47.3 | 47.35 | 47.25 | 128 |
09:31 | 47.3 | 47.2 | 47.35 | 47.2 | 248 |
09:30 | 47.2 | 47.4 | 47.45 | 47 | 565 |
09:29 | 47.45 | 47.7 | 47.75 | 47.4 | 400 |
09:28 | 47.75 | 47.6 | 47.8 | 47.6 | 154 |
09:27 | 47.55 | 47.7 | 47.75 | 47.5 | 334 |
09:26 | 47.75 | 48.05 | 48.05 | 47.7 | 397 |
09:25 | 48.05 | 48.2 | 48.2 | 48.05 | 218 |
09:24 | 48.15 | 48.2 | 48.3 | 48.15 | 323 |
09:23 | 48.15 | 48.6 | 48.6 | 48.15 | 603 |
09:22 | 48.6 | 48.3 | 48.8 | 48.2 | 939 |
09:21 | 48.3 | 48 | 48.5 | 47.75 | 1140 |
09:20 | 47.9 | 47.55 | 48 | 47.45 | 659 |
09:19 | 47.6 | 47.45 | 47.85 | 47.45 | 923 |
09:18 | 47.4 | 47.45 | 47.8 | 46.65 | 840 |
09:17 | 47.1 | 46.6 | 47.6 | 46.55 | 709 |
09:16 | 46.6 | 46.25 | 46.6 | 46.15 | 154 |
09:15 | 46.2 | 46.2 | 46.3 | 46.05 | 238 |
09:14 | 46.1 | 46.5 | 46.5 | 46.05 | 454 |
09:13 | 46.4 | 46.5 | 46.55 | 46.4 | 121 |
09:12 | 46.45 | 46.35 | 46.6 | 46.25 | 150 |
09:11 | 46.25 | 46.55 | 46.6 | 46.2 | 237 |
09:10 | 46.6 | 46.55 | 46.7 | 46.5 | 117 |
09:09 | 46.4 | 46.4 | 46.5 | 46.2 | 457 |
09:08 | 46.45 | 46.75 | 46.75 | 46.4 | 420 |
09:07 | 46.75 | 46.7 | 46.9 | 46.65 | 259 |
09:06 | 46.65 | 46.9 | 47.15 | 46.45 | 387 |
09:05 | 46.9 | 46.35 | 47.05 | 46.3 | 338 |
09:04 | 46.3 | 46.8 | 46.9 | 46.3 | 446 |
09:03 | 46.85 | 46.8 | 46.95 | 46.2 | 727 |
09:02 | 46.75 | 46.95 | 47.2 | 46.6 | 523 |
09:01 | 46.85 | 47.15 | 47.7 | 46.85 | 2133 |
上市
指數 |
20146.55 |
昨收 |
20200.12 |
漲跌 |
-53.57 |
高點 |
20221.42 |
漲跌幅 |
-0.27 |
低點 |
20066.39 |
成交金額 |
4436.23億 |
成交張數 |
8619205(張) |
5日均價 |
20189.28 |
5日均量 |
8859537(張) |
10日均價 |
20008.83 |
10日均量 |
8917224(張) |
30日均價 |
19406.28 |
30日均量 |
8318635(張) |
上櫃
指數 |
250.58 |
昨收 |
250.94 |
漲跌 |
-0.36 |
高點 |
252.66 |
漲跌幅 |
-0.14 |
低點 |
250.31 |
成交金額 |
1061.39億 |
成交張數 |
2039595(張) |
5日均價 |
251.02 |
5日均量 |
2122628(張) |
10日均價 |
250.06 |
10日均量 |
2112188(張) |
30日均價 |
248.70 |
30日均量 |
2472899(張) |