成交 |
35.50 |
昨收 |
34.50 |
漲跌 |
1.00 |
開盤 |
35.00 |
漲跌幅 |
2.90% |
最高 |
35.70 |
買進 |
35.50 |
最低 |
34.80 |
賣出 |
35.60 |
單量 |
8 |
漲停價 |
37.95 |
總量 |
23810 |
跌停價 |
31.05 |
昨量 |
17255 |
58.43% 內盤(13735)(9770)外盤 41.57%
委買價 |
委買量 |
委賣價 |
委賣量 |
35.50 |
699 |
35.60 |
5 |
35.45 |
436 |
35.65 |
68 |
35.40 |
662 |
35.70 |
333 |
35.35 |
140 |
35.75 |
382 |
35.30 |
172 |
35.80 |
132 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 35.5 | 35.5 | 35.5 | 35.5 | 3865 |
13:29 | 35.65 | 35.65 | 35.65 | 35.65 | 0 |
13:28 | 35.65 | 35.65 | 35.65 | 35.65 | 0 |
13:27 | 35.65 | 35.65 | 35.65 | 35.65 | 0 |
13:26 | 35.65 | 35.65 | 35.65 | 35.65 | 0 |
13:25 | 35.65 | 35.6 | 35.65 | 35.6 | 162 |
13:24 | 35.6 | 35.65 | 35.7 | 35.6 | 250 |
13:23 | 35.65 | 35.65 | 35.7 | 35.65 | 196 |
13:22 | 35.65 | 35.65 | 35.7 | 35.65 | 30 |
13:21 | 35.7 | 35.65 | 35.7 | 35.65 | 40 |
13:20 | 35.65 | 35.65 | 35.7 | 35.6 | 300 |
13:19 | 35.65 | 35.65 | 35.65 | 35.6 | 18 |
13:18 | 35.6 | 35.55 | 35.65 | 35.55 | 207 |
13:17 | 35.55 | 35.6 | 35.6 | 35.55 | 16 |
13:16 | 35.55 | 35.55 | 35.6 | 35.55 | 46 |
13:15 | 35.6 | 35.55 | 35.6 | 35.55 | 36 |
13:14 | 35.55 | 35.55 | 35.6 | 35.55 | 67 |
13:13 | 35.55 | 35.6 | 35.6 | 35.55 | 55 |
13:12 | 35.6 | 35.55 | 35.6 | 35.55 | 18 |
13:11 | 35.55 | 35.65 | 35.65 | 35.55 | 242 |
13:10 | 35.6 | 35.6 | 35.65 | 35.6 | 121 |
13:09 | 35.6 | 35.65 | 35.65 | 35.6 | 46 |
13:08 | 35.65 | 35.6 | 35.65 | 35.6 | 37 |
13:07 | 35.65 | 35.65 | 35.65 | 35.6 | 42 |
13:06 | 35.6 | 35.6 | 35.65 | 35.6 | 40 |
13:05 | 35.6 | 35.6 | 35.65 | 35.55 | 196 |
13:04 | 35.6 | 35.6 | 35.6 | 35.55 | 37 |
13:03 | 35.6 | 35.6 | 35.6 | 35.55 | 15 |
13:02 | 35.55 | 35.55 | 35.6 | 35.55 | 39 |
13:01 | 35.55 | 35.45 | 35.6 | 35.45 | 552 |
13:00 | 35.45 | 35.45 | 35.5 | 35.45 | 87 |
12:59 | 35.45 | 35.45 | 35.5 | 35.45 | 30 |
12:58 | 35.45 | 35.45 | 35.5 | 35.45 | 33 |
12:57 | 35.45 | 35.45 | 35.45 | 35.45 | 24 |
12:56 | 35.45 | 35.45 | 35.5 | 35.45 | 28 |
12:55 | 35.45 | 35.45 | 35.45 | 35.45 | 35 |
12:54 | 35.45 | 35.5 | 35.5 | 35.45 | 30 |
12:53 | 35.45 | 35.45 | 35.45 | 35.45 | 27 |
12:52 | 35.45 | 35.5 | 35.5 | 35.45 | 22 |
12:51 | 35.45 | 35.45 | 35.5 | 35.45 | 23 |
12:50 | 35.45 | 35.45 | 35.5 | 35.45 | 12 |
12:49 | 35.45 | 35.45 | 35.5 | 35.45 | 42 |
12:48 | 35.45 | 35.5 | 35.5 | 35.45 | 6 |
12:47 | 35.45 | 35.5 | 35.5 | 35.45 | 31 |
12:46 | 35.5 | 35.45 | 35.5 | 35.45 | 59 |
12:45 | 35.45 | 35.45 | 35.5 | 35.45 | 28 |
12:44 | 35.5 | 35.45 | 35.5 | 35.45 | 73 |
12:43 | 35.45 | 35.45 | 35.5 | 35.45 | 10 |
12:42 | 35.45 | 35.5 | 35.5 | 35.45 | 17 |
12:41 | 35.45 | 35.45 | 35.5 | 35.45 | 100 |
12:40 | 35.45 | 35.45 | 35.5 | 35.45 | 44 |
12:39 | 35.45 | 35.45 | 35.45 | 35.45 | 19 |
12:38 | 35.45 | 35.45 | 35.45 | 35.45 | 88 |
12:37 | 35.45 | 35.45 | 35.45 | 35.45 | 13 |
12:36 | 35.45 | 35.45 | 35.45 | 35.45 | 20 |
12:35 | 35.45 | 35.45 | 35.45 | 35.45 | 34 |
12:34 | 35.45 | 35.45 | 35.5 | 35.45 | 31 |
12:33 | 35.45 | 35.45 | 35.45 | 35.45 | 16 |
12:32 | 35.45 | 35.45 | 35.5 | 35.45 | 52 |
12:31 | 35.45 | 35.45 | 35.45 | 35.45 | 31 |
12:30 | 35.45 | 35.45 | 35.45 | 35.45 | 16 |
12:29 | 35.45 | 35.45 | 35.5 | 35.45 | 17 |
12:28 | 35.45 | 35.5 | 35.5 | 35.45 | 9 |
12:27 | 35.5 | 35.45 | 35.5 | 35.45 | 2 |
12:26 | 35.5 | 35.45 | 35.5 | 35.45 | 226 |
12:25 | 35.4 | 35.4 | 35.45 | 35.4 | 31 |
12:24 | 35.4 | 35.4 | 35.4 | 35.4 | 14 |
12:23 | 35.4 | 35.4 | 35.45 | 35.4 | 41 |
12:22 | 35.4 | 35.4 | 35.45 | 35.4 | 17 |
12:21 | 35.4 | 35.4 | 35.45 | 35.4 | 34 |
12:20 | 35.4 | 35.4 | 35.4 | 35.4 | 10 |
12:19 | 35.4 | 35.4 | 35.45 | 35.4 | 51 |
12:18 | 35.4 | 35.4 | 35.45 | 35.4 | 24 |
12:17 | 35.4 | 35.4 | 35.45 | 35.4 | 17 |
12:16 | 35.4 | 35.4 | 35.45 | 35.4 | 31 |
12:15 | 35.4 | 35.4 | 35.4 | 35.4 | 10 |
12:14 | 35.4 | 35.45 | 35.45 | 35.4 | 12 |
12:13 | 35.45 | 35.45 | 35.45 | 35.4 | 66 |
12:12 | 35.45 | 35.45 | 35.45 | 35.4 | 42 |
12:11 | 35.45 | 35.5 | 35.5 | 35.45 | 200 |
12:10 | 35.5 | 35.55 | 35.55 | 35.5 | 29 |
12:09 | 35.55 | 35.5 | 35.55 | 35.5 | 36 |
12:08 | 35.5 | 35.5 | 35.55 | 35.5 | 31 |
12:07 | 35.5 | 35.5 | 35.55 | 35.5 | 46 |
12:06 | 35.55 | 35.55 | 35.55 | 35.5 | 142 |
12:05 | 35.55 | 35.55 | 35.6 | 35.55 | 25 |
12:04 | 35.55 | 35.6 | 35.6 | 35.55 | 122 |
12:03 | 35.6 | 35.6 | 35.6 | 35.6 | 39 |
12:02 | 35.6 | 35.6 | 35.6 | 35.6 | 27 |
12:01 | 35.6 | 35.6 | 35.6 | 35.6 | 47 |
12:00 | 35.6 | 35.6 | 35.6 | 35.6 | 31 |
11:59 | 35.6 | 35.6 | 35.65 | 35.6 | 13 |
11:58 | 35.6 | 35.6 | 35.6 | 35.6 | 24 |
11:57 | 35.6 | 35.6 | 35.6 | 35.6 | 27 |
11:56 | 35.6 | 35.6 | 35.65 | 35.6 | 38 |
11:55 | 35.6 | 35.6 | 35.6 | 35.6 | 23 |
11:54 | 35.6 | 35.6 | 35.6 | 35.6 | 22 |
11:53 | 35.6 | 35.6 | 35.6 | 35.6 | 43 |
11:52 | 35.65 | 35.6 | 35.65 | 35.6 | 11 |
11:51 | 35.6 | 35.6 | 35.6 | 35.6 | 16 |
11:50 | 35.6 | 35.6 | 35.6 | 35.6 | 43 |
11:49 | 35.6 | 35.6 | 35.6 | 35.6 | 20 |
11:48 | 35.6 | 35.6 | 35.6 | 35.6 | 30 |
11:47 | 35.6 | 35.6 | 35.6 | 35.6 | 20 |
11:46 | 35.6 | 35.6 | 35.6 | 35.6 | 24 |
11:45 | 35.6 | 35.6 | 35.6 | 35.6 | 14 |
11:44 | 35.6 | 35.6 | 35.6 | 35.6 | 61 |
11:43 | 35.6 | 35.6 | 35.65 | 35.6 | 20 |
11:42 | 35.6 | 35.6 | 35.6 | 35.6 | 42 |
11:41 | 35.6 | 35.6 | 35.6 | 35.6 | 7 |
11:40 | 35.6 | 35.6 | 35.65 | 35.6 | 6 |
11:39 | 35.6 | 35.6 | 35.65 | 35.6 | 20 |
11:38 | 35.6 | 35.6 | 35.65 | 35.6 | 9 |
11:37 | 35.65 | 35.6 | 35.7 | 35.6 | 218 |
11:36 | 35.65 | 35.6 | 35.65 | 35.6 | 23 |
11:35 | 35.6 | 35.6 | 35.65 | 35.6 | 15 |
11:34 | 35.6 | 35.6 | 35.65 | 35.6 | 74 |
11:33 | 35.6 | 35.5 | 35.65 | 35.5 | 272 |
11:32 | 35.5 | 35.5 | 35.55 | 35.5 | 12 |
11:31 | 35.5 | 35.5 | 35.55 | 35.5 | 26 |
11:30 | 35.55 | 35.5 | 35.55 | 35.5 | 51 |
11:29 | 35.5 | 35.5 | 35.55 | 35.5 | 21 |
11:28 | 35.5 | 35.5 | 35.5 | 35.5 | 17 |
11:27 | 35.5 | 35.5 | 35.55 | 35.5 | 20 |
11:26 | 35.5 | 35.5 | 35.55 | 35.5 | 42 |
11:25 | 35.5 | 35.5 | 35.55 | 35.5 | 28 |
11:24 | 35.55 | 35.5 | 35.55 | 35.5 | 40 |
11:23 | 35.5 | 35.55 | 35.55 | 35.5 | 28 |
11:22 | 35.5 | 35.5 | 35.55 | 35.5 | 9 |
11:21 | 35.5 | 35.5 | 35.55 | 35.5 | 39 |
11:20 | 35.5 | 35.5 | 35.5 | 35.5 | 25 |
11:19 | 35.5 | 35.5 | 35.5 | 35.5 | 54 |
11:18 | 35.5 | 35.55 | 35.55 | 35.5 | 15 |
11:17 | 35.55 | 35.5 | 35.55 | 35.5 | 186 |
11:16 | 35.5 | 35.45 | 35.5 | 35.45 | 50 |
11:15 | 35.45 | 35.45 | 35.5 | 35.45 | 30 |
11:14 | 35.45 | 35.45 | 35.45 | 35.45 | 12 |
11:13 | 35.45 | 35.45 | 35.45 | 35.45 | 25 |
11:12 | 35.45 | 35.45 | 35.45 | 35.45 | 13 |
11:11 | 35.45 | 35.45 | 35.45 | 35.45 | 15 |
11:10 | 35.45 | 35.45 | 35.45 | 35.45 | 20 |
11:09 | 35.45 | 35.45 | 35.45 | 35.45 | 15 |
11:08 | 35.45 | 35.45 | 35.45 | 35.45 | 20 |
11:07 | 35.5 | 35.5 | 35.55 | 35.5 | 205 |
11:06 | 35.5 | 35.5 | 35.55 | 35.5 | 16 |
11:05 | 35.5 | 35.5 | 35.55 | 35.5 | 24 |
11:04 | 35.5 | 35.55 | 35.55 | 35.5 | 21 |
11:03 | 35.5 | 35.55 | 35.55 | 35.5 | 17 |
11:02 | 35.55 | 35.55 | 35.55 | 35.55 | 8 |
11:01 | 35.55 | 35.55 | 35.55 | 35.55 | 5 |
11:00 | 35.55 | 35.45 | 35.55 | 35.45 | 133 |
10:59 | 35.45 | 35.45 | 35.5 | 35.45 | 13 |
10:58 | 35.45 | 35.45 | 35.45 | 35.45 | 23 |
10:57 | 35.45 | 35.45 | 35.45 | 35.45 | 21 |
10:56 | 35.45 | 35.45 | 35.45 | 35.45 | 28 |
10:55 | 35.45 | 35.5 | 35.5 | 35.45 | 13 |
10:54 | 35.45 | 35.5 | 35.5 | 35.45 | 84 |
10:53 | 35.5 | 35.5 | 35.55 | 35.5 | 5 |
10:52 | 35.5 | 35.6 | 35.6 | 35.5 | 505 |
10:51 | 35.65 | 35.6 | 35.65 | 35.6 | 17 |
10:50 | 35.65 | 35.65 | 35.65 | 35.6 | 40 |
10:49 | 35.65 | 35.6 | 35.65 | 35.6 | 43 |
10:48 | 35.6 | 35.6 | 35.65 | 35.55 | 140 |
10:47 | 35.6 | 35.55 | 35.6 | 35.55 | 172 |
10:46 | 35.55 | 35.45 | 35.55 | 35.45 | 598 |
10:45 | 35.5 | 35.45 | 35.5 | 35.45 | 57 |
10:44 | 35.5 | 35.5 | 35.5 | 35.45 | 26 |
10:43 | 35.45 | 35.45 | 35.5 | 35.45 | 31 |
10:42 | 35.45 | 35.5 | 35.5 | 35.45 | 37 |
10:41 | 35.45 | 35.45 | 35.5 | 35.45 | 26 |
10:40 | 35.5 | 35.5 | 35.5 | 35.45 | 57 |
10:39 | 35.45 | 35.45 | 35.5 | 35.45 | 23 |
10:38 | 35.5 | 35.5 | 35.5 | 35.45 | 31 |
10:37 | 35.5 | 35.45 | 35.5 | 35.45 | 21 |
10:36 | 35.5 | 35.45 | 35.5 | 35.45 | 24 |
10:35 | 35.45 | 35.5 | 35.5 | 35.45 | 19 |
10:34 | 35.5 | 35.45 | 35.5 | 35.45 | 35 |
10:33 | 35.45 | 35.45 | 35.45 | 35.45 | 37 |
10:32 | 35.45 | 35.45 | 35.5 | 35.45 | 15 |
10:31 | 35.45 | 35.45 | 35.5 | 35.45 | 26 |
10:30 | 35.45 | 35.45 | 35.5 | 35.45 | 35 |
10:29 | 35.5 | 35.45 | 35.5 | 35.45 | 23 |
10:28 | 35.45 | 35.45 | 35.5 | 35.45 | 18 |
10:27 | 35.45 | 35.45 | 35.5 | 35.45 | 18 |
10:26 | 35.5 | 35.4 | 35.5 | 35.4 | 175 |
10:25 | 35.4 | 35.4 | 35.4 | 35.4 | 26 |
10:24 | 35.4 | 35.4 | 35.45 | 35.4 | 17 |
10:23 | 35.4 | 35.45 | 35.45 | 35.4 | 31 |
10:22 | 35.45 | 35.4 | 35.45 | 35.4 | 3 |
10:21 | 35.45 | 35.45 | 35.45 | 35.4 | 38 |
10:20 | 35.45 | 35.45 | 35.5 | 35.45 | 131 |
10:19 | 35.45 | 35.45 | 35.5 | 35.45 | 35 |
10:18 | 35.45 | 35.45 | 35.5 | 35.45 | 33 |
10:17 | 35.45 | 35.45 | 35.5 | 35.45 | 62 |
10:16 | 35.45 | 35.5 | 35.5 | 35.45 | 126 |
10:15 | 35.5 | 35.5 | 35.5 | 35.45 | 40 |
10:14 | 35.5 | 35.45 | 35.5 | 35.45 | 54 |
10:13 | 35.5 | 35.45 | 35.5 | 35.45 | 56 |
10:12 | 35.45 | 35.5 | 35.5 | 35.45 | 29 |
10:11 | 35.45 | 35.5 | 35.5 | 35.45 | 53 |
10:10 | 35.5 | 35.5 | 35.5 | 35.45 | 148 |
10:09 | 35.45 | 35.45 | 35.45 | 35.4 | 215 |
10:08 | 35.45 | 35.3 | 35.45 | 35.3 | 515 |
10:07 | 35.3 | 35.3 | 35.3 | 35.3 | 118 |
10:06 | 35.3 | 35.3 | 35.35 | 35.3 | 17 |
10:05 | 35.3 | 35.3 | 35.35 | 35.3 | 22 |
10:04 | 35.3 | 35.3 | 35.3 | 35.3 | 20 |
10:03 | 35.3 | 35.3 | 35.35 | 35.3 | 14 |
10:02 | 35.3 | 35.35 | 35.35 | 35.3 | 25 |
10:01 | 35.3 | 35.35 | 35.35 | 35.3 | 200 |
10:00 | 35.3 | 35.25 | 35.35 | 35.25 | 330 |
09:59 | 35.25 | 35.25 | 35.3 | 35.25 | 27 |
09:58 | 35.25 | 35.25 | 35.25 | 35.25 | 46 |
09:57 | 35.25 | 35.25 | 35.3 | 35.25 | 16 |
09:56 | 35.3 | 35.25 | 35.3 | 35.25 | 33 |
09:55 | 35.25 | 35.25 | 35.3 | 35.25 | 18 |
09:54 | 35.25 | 35.3 | 35.3 | 35.25 | 59 |
09:53 | 35.3 | 35.25 | 35.3 | 35.25 | 117 |
09:52 | 35.25 | 35.2 | 35.25 | 35.2 | 398 |
09:51 | 35.2 | 35.2 | 35.25 | 35.2 | 62 |
09:50 | 35.2 | 35.25 | 35.25 | 35.2 | 46 |
09:49 | 35.2 | 35.15 | 35.25 | 35.15 | 228 |
09:48 | 35.15 | 35.15 | 35.15 | 35.15 | 65 |
09:47 | 35.15 | 35.15 | 35.2 | 35.15 | 32 |
09:46 | 35.15 | 35.15 | 35.2 | 35.15 | 6 |
09:45 | 35.2 | 35.1 | 35.2 | 35.1 | 649 |
09:44 | 35.05 | 35.1 | 35.1 | 35.05 | 21 |
09:43 | 35.1 | 35.1 | 35.1 | 35.05 | 32 |
09:42 | 35.1 | 35.15 | 35.15 | 35.05 | 141 |
09:41 | 35.1 | 35.15 | 35.15 | 35.1 | 34 |
09:40 | 35.15 | 35.15 | 35.15 | 35.1 | 47 |
09:39 | 35.15 | 35.2 | 35.2 | 35.15 | 284 |
09:38 | 35.2 | 35.15 | 35.2 | 35.15 | 72 |
09:37 | 35.2 | 35.15 | 35.2 | 35.15 | 183 |
09:36 | 35.15 | 35.15 | 35.15 | 35.1 | 116 |
09:35 | 35.15 | 35.1 | 35.15 | 35.05 | 280 |
09:34 | 35.05 | 35.05 | 35.05 | 35.05 | 114 |
09:33 | 35.05 | 35.05 | 35.05 | 35 | 29 |
09:32 | 35.05 | 35 | 35.05 | 35 | 9 |
09:31 | 35.05 | 35.05 | 35.05 | 35 | 21 |
09:30 | 35 | 35.05 | 35.05 | 35 | 42 |
09:29 | 35.05 | 35.05 | 35.05 | 35 | 27 |
09:28 | 35.05 | 35.05 | 35.05 | 35 | 9 |
09:27 | 35.05 | 35 | 35.05 | 35 | 26 |
09:26 | 35 | 35 | 35.05 | 35 | 28 |
09:25 | 35 | 35 | 35.05 | 35 | 75 |
09:24 | 35 | 35 | 35.05 | 35 | 39 |
09:23 | 34.95 | 35 | 35.05 | 34.95 | 110 |
09:22 | 35 | 35 | 35 | 35 | 45 |
09:21 | 35 | 34.95 | 35.1 | 34.95 | 738 |
09:20 | 34.95 | 34.9 | 34.95 | 34.9 | 15 |
09:19 | 34.9 | 35 | 35.05 | 34.85 | 236 |
09:18 | 35.05 | 35 | 35.05 | 35 | 282 |
09:17 | 35 | 35 | 35.05 | 35 | 28 |
09:16 | 35 | 35 | 35.05 | 35 | 46 |
09:15 | 35 | 35.1 | 35.1 | 35 | 202 |
09:14 | 35.1 | 35.05 | 35.1 | 35 | 69 |
09:13 | 35.05 | 34.9 | 35.05 | 34.9 | 198 |
09:12 | 34.95 | 34.9 | 34.95 | 34.85 | 87 |
09:11 | 34.85 | 34.8 | 34.9 | 34.8 | 18 |
09:10 | 34.8 | 34.9 | 34.95 | 34.8 | 134 |
09:09 | 34.95 | 34.95 | 34.95 | 34.85 | 64 |
09:08 | 34.9 | 34.9 | 34.9 | 34.85 | 28 |
09:07 | 34.9 | 34.85 | 34.9 | 34.85 | 99 |
09:06 | 34.85 | 35 | 35.15 | 34.85 | 586 |
09:05 | 35.05 | 35 | 35.05 | 35 | 42 |
09:04 | 35.05 | 35.05 | 35.05 | 35 | 34 |
09:03 | 35.05 | 35 | 35.1 | 35 | 158 |
09:02 | 35.05 | 34.95 | 35.1 | 34.8 | 321 |
09:01 | 34.95 | 35 | 35 | 34.8 | 485 |
上市
指數 |
20131.74 |
昨收 |
19599.28 |
漲跌 |
532.46 |
高點 |
20165.77 |
漲跌幅 |
2.72 |
低點 |
19770.46 |
成交金額 |
4283.14億 |
成交張數 |
9066713(張) |
5日均價 |
19810.43 |
5日均量 |
9686890(張) |
10日均價 |
20165.72 |
10日均量 |
9625864(張) |
30日均價 |
20133.20 |
30日均量 |
8977309(張) |
上櫃
指數 |
244.93 |
昨收 |
239.26 |
漲跌 |
5.67 |
高點 |
245.02 |
漲跌幅 |
2.37 |
低點 |
239.81 |
成交金額 |
960.11億 |
成交張數 |
1884682(張) |
5日均價 |
243.88 |
5日均量 |
2081155(張) |
10日均價 |
248.45 |
10日均量 |
2220623(張) |
30日均價 |
250.41 |
30日均量 |
2149045(張) |