成交 |
48.25 |
昨收 |
48.05 |
漲跌 |
0.20 |
開盤 |
47.50 |
漲跌幅 |
0.42% |
最高 |
48.75 |
買進 |
48.20 |
最低 |
45.45 |
賣出 |
48.25 |
單量 |
14 |
漲停價 |
52.80 |
總量 |
26686 |
跌停價 |
43.25 |
昨量 |
33514 |
51.51% 內盤(13610)(12813)外盤 48.49%
委買價 |
委買量 |
委賣價 |
委賣量 |
48.20 |
2 |
48.25 |
114 |
48.10 |
1 |
48.30 |
42 |
48.05 |
5 |
48.35 |
23 |
48.00 |
10 |
48.40 |
54 |
47.95 |
1 |
48.45 |
78 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 48.25 | 48.25 | 48.25 | 48.25 | 2528 |
13:29 | 47.8 | 47.8 | 47.8 | 47.8 | 0 |
13:28 | 47.8 | 47.8 | 47.8 | 47.8 | 0 |
13:27 | 47.8 | 47.8 | 47.8 | 47.8 | 0 |
13:26 | 47.8 | 47.8 | 47.8 | 47.8 | 0 |
13:25 | 47.8 | 47.9 | 47.9 | 47.8 | 54 |
13:24 | 47.9 | 47.9 | 47.9 | 47.85 | 23 |
13:23 | 47.85 | 47.95 | 47.95 | 47.85 | 49 |
13:22 | 47.95 | 47.9 | 47.95 | 47.9 | 46 |
13:21 | 47.95 | 47.95 | 47.95 | 47.9 | 37 |
13:20 | 47.95 | 47.95 | 47.95 | 47.9 | 28 |
13:19 | 47.95 | 47.9 | 47.95 | 47.9 | 30 |
13:18 | 47.95 | 47.95 | 47.95 | 47.9 | 45 |
13:17 | 47.95 | 47.95 | 47.95 | 47.85 | 62 |
13:16 | 47.95 | 47.95 | 48 | 47.95 | 47 |
13:15 | 48 | 47.95 | 48 | 47.9 | 40 |
13:14 | 47.95 | 48 | 48 | 47.9 | 63 |
13:13 | 48 | 48.05 | 48.1 | 48 | 192 |
13:12 | 48.1 | 48.1 | 48.1 | 48.05 | 43 |
13:11 | 48.1 | 48.1 | 48.1 | 48.05 | 71 |
13:10 | 48.1 | 48.1 | 48.1 | 48.1 | 31 |
13:09 | 48.1 | 48.15 | 48.15 | 48.05 | 49 |
13:08 | 48.1 | 48.15 | 48.15 | 48.1 | 38 |
13:07 | 48.15 | 48.15 | 48.15 | 48.1 | 38 |
13:06 | 48.15 | 48.1 | 48.15 | 48.1 | 34 |
13:05 | 48.1 | 48.05 | 48.1 | 48.05 | 69 |
13:04 | 48.05 | 48.05 | 48.05 | 48 | 42 |
13:03 | 48.05 | 48.1 | 48.1 | 48.05 | 50 |
13:02 | 48.1 | 48.05 | 48.1 | 48.05 | 13 |
13:01 | 48.05 | 48.1 | 48.1 | 48.05 | 57 |
13:00 | 48.15 | 48.15 | 48.15 | 48.1 | 52 |
12:59 | 48.15 | 48.15 | 48.15 | 48.1 | 67 |
12:58 | 48.15 | 48.15 | 48.25 | 48.15 | 38 |
12:57 | 48.2 | 48.3 | 48.3 | 48.2 | 82 |
12:56 | 48.3 | 48.25 | 48.3 | 48.25 | 65 |
12:55 | 48.35 | 48.3 | 48.35 | 48.3 | 36 |
12:54 | 48.3 | 48.25 | 48.3 | 48.2 | 42 |
12:53 | 48.25 | 48.25 | 48.25 | 48.2 | 23 |
12:52 | 48.2 | 48.25 | 48.3 | 48.2 | 58 |
12:51 | 48.25 | 48.45 | 48.45 | 48.25 | 118 |
12:50 | 48.45 | 48.45 | 48.45 | 48.4 | 72 |
12:49 | 48.45 | 48.4 | 48.45 | 48.35 | 68 |
12:48 | 48.4 | 48.3 | 48.4 | 48.3 | 73 |
12:47 | 48.3 | 48.3 | 48.35 | 48.3 | 52 |
12:46 | 48.3 | 48.2 | 48.3 | 48.2 | 68 |
12:45 | 48.2 | 48.2 | 48.25 | 48.2 | 69 |
12:44 | 48.2 | 48.15 | 48.2 | 48.1 | 116 |
12:43 | 48.15 | 48.15 | 48.15 | 48.15 | 15 |
12:42 | 48.15 | 48.15 | 48.2 | 48.1 | 75 |
12:41 | 48.15 | 48.15 | 48.15 | 48.15 | 32 |
12:40 | 48.15 | 48.15 | 48.15 | 48.15 | 49 |
12:39 | 48.15 | 48.15 | 48.15 | 48.1 | 16 |
12:38 | 48.15 | 48.1 | 48.15 | 48.1 | 33 |
12:37 | 48.1 | 48.05 | 48.15 | 48.05 | 180 |
12:36 | 48.05 | 48 | 48.05 | 48 | 2 |
12:35 | 48 | 48 | 48 | 48 | 17 |
12:34 | 48.05 | 48 | 48.05 | 48 | 53 |
12:33 | 47.95 | 48 | 48 | 47.95 | 17 |
12:32 | 48 | 47.95 | 48 | 47.95 | 13 |
12:31 | 47.95 | 47.9 | 47.95 | 47.9 | 25 |
12:30 | 47.95 | 47.9 | 47.95 | 47.9 | 9 |
12:29 | 47.95 | 47.95 | 47.95 | 47.95 | 3 |
12:28 | 48 | 48 | 48 | 47.9 | 26 |
12:27 | 48 | 48 | 48 | 47.9 | 14 |
12:26 | 48 | 48 | 48 | 47.9 | 19 |
12:25 | 48 | 47.9 | 48 | 47.9 | 27 |
12:24 | 47.9 | 47.9 | 47.9 | 47.85 | 46 |
12:23 | 47.9 | 47.9 | 47.9 | 47.85 | 32 |
12:22 | 47.9 | 47.9 | 47.9 | 47.85 | 28 |
12:21 | 47.9 | 48.05 | 48.05 | 47.9 | 125 |
12:20 | 48.05 | 48.05 | 48.05 | 48.05 | 13 |
12:19 | 48.05 | 48.1 | 48.1 | 48 | 36 |
12:18 | 48.1 | 48 | 48.1 | 48 | 71 |
12:17 | 48 | 48.05 | 48.05 | 48 | 18 |
12:16 | 48.05 | 48.05 | 48.05 | 48 | 32 |
12:15 | 48.05 | 48.05 | 48.05 | 47.95 | 47 |
12:14 | 47.95 | 48.05 | 48.05 | 47.9 | 31 |
12:13 | 48.05 | 47.95 | 48.05 | 47.9 | 62 |
12:12 | 47.95 | 48.05 | 48.1 | 47.9 | 214 |
12:11 | 48.1 | 48.15 | 48.2 | 48.1 | 60 |
12:10 | 48.15 | 48.2 | 48.2 | 48.05 | 137 |
12:09 | 48.2 | 48.1 | 48.2 | 48.1 | 96 |
12:08 | 48.1 | 48 | 48.1 | 47.95 | 118 |
12:07 | 48.05 | 48.05 | 48.1 | 48.05 | 62 |
12:06 | 48.05 | 48 | 48.05 | 48 | 137 |
12:05 | 48 | 47.9 | 48 | 47.9 | 92 |
12:04 | 47.85 | 47.8 | 47.9 | 47.75 | 45 |
12:03 | 47.75 | 47.75 | 47.8 | 47.7 | 48 |
12:02 | 47.75 | 47.8 | 47.8 | 47.7 | 61 |
12:01 | 47.75 | 47.7 | 47.8 | 47.7 | 53 |
12:00 | 47.7 | 47.7 | 47.75 | 47.65 | 55 |
11:59 | 47.75 | 47.7 | 47.75 | 47.7 | 66 |
11:58 | 47.7 | 47.6 | 47.75 | 47.6 | 156 |
11:57 | 47.6 | 47.55 | 47.6 | 47.5 | 34 |
11:56 | 47.55 | 47.5 | 47.55 | 47.5 | 30 |
11:55 | 47.45 | 47.5 | 47.55 | 47.4 | 31 |
11:54 | 47.4 | 47.55 | 47.55 | 47.4 | 23 |
11:53 | 47.55 | 47.5 | 47.55 | 47.45 | 51 |
11:52 | 47.5 | 47.5 | 47.5 | 47.45 | 24 |
11:51 | 47.5 | 47.45 | 47.5 | 47.4 | 8 |
11:50 | 47.45 | 47.4 | 47.55 | 47.3 | 94 |
11:49 | 47.2 | 47.25 | 47.3 | 47.2 | 24 |
11:48 | 47.25 | 47.2 | 47.25 | 47.2 | 8 |
11:47 | 47.2 | 47.3 | 47.3 | 47.2 | 75 |
11:46 | 47.25 | 47.3 | 47.3 | 47.25 | 11 |
11:45 | 47.25 | 47.25 | 47.3 | 47.25 | 38 |
11:44 | 47.25 | 47.25 | 47.25 | 47.25 | 36 |
11:43 | 47.2 | 47.2 | 47.2 | 47.2 | 3 |
11:42 | 47.2 | 47.2 | 47.2 | 47.2 | 21 |
11:41 | 47.2 | 47.15 | 47.2 | 47.15 | 18 |
11:40 | 47.15 | 47.1 | 47.2 | 47.1 | 22 |
11:39 | 47.1 | 47.1 | 47.15 | 47.1 | 33 |
11:38 | 47.1 | 47.2 | 47.2 | 47.1 | 48 |
11:37 | 47.15 | 47.3 | 47.3 | 47.15 | 57 |
11:36 | 47.3 | 47.35 | 47.45 | 47.2 | 62 |
11:35 | 47.45 | 47.35 | 47.45 | 47.35 | 54 |
11:34 | 47.35 | 47.25 | 47.35 | 47.2 | 84 |
11:33 | 47.3 | 47.25 | 47.3 | 47.25 | 53 |
11:32 | 47.3 | 47.3 | 47.35 | 47.25 | 102 |
11:31 | 47.3 | 47.25 | 47.3 | 47.15 | 96 |
11:30 | 47.25 | 47 | 47.25 | 47 | 170 |
11:29 | 47 | 46.85 | 47.05 | 46.85 | 106 |
11:28 | 46.85 | 46.65 | 46.85 | 46.65 | 23 |
11:27 | 46.7 | 46.65 | 46.7 | 46.65 | 21 |
11:26 | 46.65 | 46.6 | 46.65 | 46.6 | 33 |
11:25 | 46.6 | 46.6 | 46.65 | 46.6 | 70 |
11:24 | 46.65 | 46.7 | 46.75 | 46.6 | 36 |
11:23 | 46.7 | 46.6 | 46.7 | 46.6 | 24 |
11:22 | 46.65 | 46.6 | 46.65 | 46.6 | 12 |
11:21 | 46.6 | 46.7 | 46.7 | 46.6 | 44 |
11:20 | 46.7 | 46.75 | 46.8 | 46.7 | 52 |
11:19 | 46.8 | 46.8 | 47.05 | 46.8 | 166 |
11:18 | 46.8 | 46.8 | 46.9 | 46.7 | 71 |
11:17 | 46.7 | 46.85 | 46.85 | 46.7 | 46 |
11:16 | 46.85 | 46.95 | 46.95 | 46.75 | 77 |
11:15 | 46.9 | 46.75 | 46.95 | 46.7 | 84 |
11:14 | 46.8 | 46.9 | 46.9 | 46.7 | 58 |
11:13 | 46.9 | 46.75 | 46.95 | 46.7 | 108 |
11:12 | 46.75 | 46.75 | 46.75 | 46.65 | 61 |
11:11 | 46.7 | 46.75 | 46.8 | 46.7 | 29 |
11:10 | 46.7 | 46.65 | 46.75 | 46.6 | 66 |
11:09 | 46.7 | 46.6 | 46.7 | 46.5 | 43 |
11:08 | 46.5 | 46.3 | 46.6 | 46.3 | 41 |
11:07 | 46.35 | 46.35 | 46.4 | 46.2 | 39 |
11:06 | 46.35 | 46.25 | 46.35 | 46.25 | 19 |
11:05 | 45.95 | 45.9 | 46.1 | 45.75 | 156 |
11:04 | 45.7 | 45.85 | 45.9 | 45.65 | 103 |
11:03 | 45.8 | 45.85 | 45.95 | 45.45 | 413 |
11:02 | 45.9 | 45.85 | 46 | 45.75 | 209 |
11:01 | 45.95 | 46 | 46 | 45.85 | 257 |
11:00 | 46.05 | 46.05 | 46.2 | 46.05 | 65 |
10:59 | 46.05 | 46.3 | 46.3 | 46.05 | 112 |
10:58 | 46.35 | 46.4 | 46.45 | 46.3 | 22 |
10:57 | 46.55 | 46.55 | 46.6 | 46.55 | 13 |
10:56 | 46.6 | 46.3 | 46.6 | 46.25 | 105 |
10:55 | 46.3 | 46.3 | 46.3 | 46.3 | 27 |
10:54 | 46.3 | 46.35 | 46.4 | 46.25 | 35 |
10:53 | 46.3 | 46.5 | 46.5 | 46.3 | 61 |
10:52 | 46.4 | 46.15 | 46.4 | 46.15 | 83 |
10:51 | 46.15 | 46.05 | 46.15 | 46 | 338 |
10:50 | 46.05 | 46.15 | 46.15 | 46.05 | 114 |
10:49 | 46.15 | 46.2 | 46.2 | 46.1 | 106 |
10:48 | 46.25 | 46.3 | 46.35 | 46.2 | 84 |
10:47 | 46.3 | 46.4 | 46.4 | 46.3 | 66 |
10:46 | 46.4 | 46.4 | 46.6 | 46.35 | 31 |
10:45 | 46.4 | 46.4 | 46.6 | 46.3 | 166 |
10:44 | 46.4 | 46.55 | 46.55 | 46.4 | 49 |
10:43 | 46.65 | 46.5 | 46.65 | 46.5 | 22 |
10:42 | 46.5 | 46.7 | 46.7 | 46.5 | 41 |
10:41 | 46.65 | 46.75 | 46.75 | 46.65 | 32 |
10:40 | 46.75 | 46.85 | 46.9 | 46.75 | 20 |
10:39 | 46.75 | 46.8 | 46.9 | 46.75 | 41 |
10:38 | 46.8 | 46.7 | 46.8 | 46.4 | 137 |
10:37 | 46.7 | 46.8 | 46.8 | 46.55 | 109 |
10:36 | 46.8 | 46.8 | 46.85 | 46.8 | 23 |
10:35 | 46.8 | 46.75 | 46.85 | 46.7 | 40 |
10:34 | 46.75 | 46.75 | 46.8 | 46.7 | 50 |
10:33 | 46.75 | 46.8 | 46.8 | 46.75 | 58 |
10:32 | 46.85 | 46.9 | 46.95 | 46.85 | 62 |
10:31 | 46.9 | 46.8 | 46.95 | 46.8 | 104 |
10:30 | 46.85 | 46.65 | 46.85 | 46.65 | 93 |
10:29 | 46.6 | 46.5 | 46.7 | 46.45 | 46 |
10:28 | 46.5 | 46.1 | 46.5 | 46.1 | 50 |
10:27 | 46.1 | 46.35 | 46.45 | 46.1 | 104 |
10:26 | 46.35 | 46.25 | 46.4 | 46.2 | 58 |
10:25 | 46.15 | 46.2 | 46.2 | 46.15 | 27 |
10:24 | 46.2 | 46.3 | 46.35 | 46.2 | 68 |
10:23 | 46.35 | 46.4 | 46.4 | 46.3 | 44 |
10:22 | 46.35 | 46.25 | 46.4 | 46.25 | 71 |
10:21 | 46.25 | 46.1 | 46.25 | 46.1 | 43 |
10:20 | 46.15 | 46.2 | 46.25 | 46.05 | 101 |
10:19 | 46.2 | 46.35 | 46.4 | 46.05 | 377 |
10:18 | 46.35 | 46.45 | 46.5 | 46.25 | 100 |
10:17 | 46.35 | 46.5 | 46.5 | 46.25 | 341 |
10:16 | 46.7 | 46.65 | 46.7 | 46.6 | 92 |
10:15 | 46.65 | 46.6 | 46.7 | 46.55 | 96 |
10:14 | 46.6 | 46.9 | 46.9 | 46.6 | 169 |
10:13 | 46.9 | 46.9 | 46.95 | 46.85 | 69 |
10:12 | 46.95 | 47.15 | 47.2 | 46.9 | 260 |
10:11 | 47.2 | 47.6 | 47.6 | 47.15 | 153 |
10:10 | 47.55 | 47.75 | 47.75 | 47.55 | 66 |
10:09 | 47.75 | 47.8 | 47.8 | 47.7 | 52 |
10:08 | 47.7 | 47.65 | 47.7 | 47.65 | 25 |
10:07 | 47.65 | 47.65 | 47.65 | 47.65 | 18 |
10:06 | 47.65 | 47.45 | 47.65 | 47.4 | 91 |
10:05 | 47.5 | 47.8 | 47.8 | 47.5 | 119 |
10:04 | 47.75 | 47.6 | 47.8 | 47.6 | 80 |
10:03 | 47.6 | 47.8 | 47.8 | 47.55 | 99 |
10:02 | 47.85 | 47.85 | 47.95 | 47.8 | 77 |
10:01 | 47.85 | 48.3 | 48.3 | 47.85 | 189 |
10:00 | 48.3 | 48.3 | 48.35 | 48.15 | 101 |
09:59 | 48.3 | 48.45 | 48.45 | 48.2 | 210 |
09:58 | 48.45 | 48.3 | 48.45 | 48.3 | 43 |
09:57 | 48.25 | 48.3 | 48.45 | 48.25 | 123 |
09:56 | 48.4 | 48.7 | 48.75 | 48.35 | 377 |
09:55 | 48.7 | 48.45 | 48.7 | 48.4 | 333 |
09:54 | 48.4 | 48.4 | 48.45 | 48.3 | 206 |
09:53 | 48.4 | 48.4 | 48.45 | 48.25 | 165 |
09:52 | 48.35 | 48.25 | 48.4 | 48.2 | 182 |
09:51 | 48.3 | 48.1 | 48.35 | 48.05 | 835 |
09:50 | 48.1 | 48 | 48.1 | 47.95 | 332 |
09:49 | 47.9 | 47.75 | 48 | 47.75 | 166 |
09:48 | 47.8 | 47.75 | 47.85 | 47.7 | 54 |
09:47 | 47.8 | 47.6 | 47.8 | 47.55 | 87 |
09:46 | 47.55 | 47.55 | 47.75 | 47.5 | 101 |
09:45 | 47.45 | 47.85 | 47.9 | 47.45 | 171 |
09:44 | 47.9 | 47.8 | 47.95 | 47.8 | 74 |
09:43 | 47.85 | 47.85 | 47.95 | 47.75 | 78 |
09:42 | 47.95 | 47.85 | 47.95 | 47.8 | 67 |
09:41 | 47.95 | 48 | 48 | 47.8 | 105 |
09:40 | 47.95 | 48.05 | 48.05 | 47.85 | 101 |
09:39 | 47.9 | 47.85 | 48.05 | 47.85 | 59 |
09:38 | 47.9 | 48.05 | 48.15 | 47.8 | 159 |
09:37 | 48 | 48 | 48.1 | 47.95 | 64 |
09:36 | 48 | 48.05 | 48.1 | 47.9 | 116 |
09:35 | 48.05 | 48 | 48.15 | 48 | 91 |
09:34 | 47.95 | 48 | 48.1 | 47.9 | 107 |
09:33 | 47.95 | 47.85 | 47.95 | 47.75 | 88 |
09:32 | 47.8 | 47.95 | 48 | 47.7 | 101 |
09:31 | 47.95 | 48.05 | 48.1 | 47.9 | 76 |
09:30 | 48.1 | 48.1 | 48.15 | 47.8 | 237 |
09:29 | 48.15 | 48.15 | 48.2 | 48.1 | 88 |
09:28 | 48.15 | 48.15 | 48.2 | 48.05 | 141 |
09:27 | 48.15 | 48.1 | 48.2 | 48.05 | 162 |
09:26 | 48.1 | 48.2 | 48.3 | 48.1 | 233 |
09:25 | 48.25 | 47.85 | 48.25 | 47.75 | 459 |
09:24 | 47.8 | 47.7 | 47.9 | 47.7 | 107 |
09:23 | 47.7 | 47.5 | 47.7 | 47.4 | 179 |
09:22 | 47.6 | 47.4 | 47.65 | 47.35 | 183 |
09:21 | 47.35 | 47.4 | 47.45 | 47.35 | 46 |
09:20 | 47.4 | 47.5 | 47.5 | 47.35 | 74 |
09:19 | 47.5 | 47.15 | 47.5 | 47.15 | 83 |
09:18 | 47.1 | 46.65 | 47.1 | 46.6 | 126 |
09:17 | 46.65 | 46.7 | 46.9 | 46.6 | 93 |
09:16 | 46.85 | 46.85 | 47.15 | 46.7 | 251 |
09:15 | 46.9 | 47.05 | 47.1 | 46.85 | 102 |
09:14 | 47.05 | 47.15 | 47.2 | 46.85 | 134 |
09:13 | 47.1 | 47 | 47.15 | 46.85 | 96 |
09:12 | 47 | 47.2 | 47.25 | 46.8 | 235 |
09:11 | 47.2 | 47.35 | 47.45 | 47.2 | 98 |
09:10 | 47.3 | 47.5 | 47.5 | 47.25 | 59 |
09:09 | 47.4 | 47.7 | 47.8 | 47.4 | 90 |
09:08 | 47.65 | 47.65 | 47.85 | 47.6 | 112 |
09:07 | 47.85 | 47.9 | 47.9 | 47.6 | 109 |
09:06 | 47.9 | 47.4 | 47.9 | 47.35 | 171 |
09:05 | 47.35 | 47.3 | 47.55 | 47.15 | 261 |
09:04 | 47.3 | 47.7 | 47.7 | 47.3 | 195 |
09:03 | 47.75 | 47.45 | 47.75 | 47.35 | 194 |
09:02 | 47.6 | 46.8 | 47.75 | 46.75 | 324 |
09:01 | 46.75 | 47.5 | 47.55 | 46.25 | 657 |
上市
指數 |
19527.12 |
昨收 |
20301.20 |
漲跌 |
-774.08 |
高點 |
19992.06 |
漲跌幅 |
-3.81 |
低點 |
19291.88 |
成交金額 |
7059.00億 |
成交張數 |
14122522(張) |
5日均價 |
20320.57 |
5日均量 |
9389757(張) |
10日均價 |
20467.11 |
10日均量 |
8878833(張) |
30日均價 |
20147.89 |
30日均量 |
8858009(張) |
上櫃
指數 |
242.42 |
昨收 |
250.68 |
漲跌 |
-8.26 |
高點 |
250.02 |
漲跌幅 |
-3.30 |
低點 |
238.51 |
成交金額 |
1361.00億 |
成交張數 |
2780038(張) |
5日均價 |
251.09 |
5日均量 |
2233754(張) |
10日均價 |
253.18 |
10日均量 |
2299309(張) |
30日均價 |
251.60 |
30日均量 |
2259261(張) |