成交 |
49.40 |
昨收 |
49.55 |
漲跌 |
-0.15 |
開盤 |
50.50 |
漲跌幅 |
-0.30% |
最高 |
50.90 |
買進 |
49.35 |
最低 |
48.70 |
賣出 |
49.40 |
單量 |
5 |
漲停價 |
54.50 |
總量 |
7560 |
跌停價 |
44.60 |
昨量 |
9682 |
55.09% 內盤(4120)(3358)外盤 44.91%
委買價 |
委買量 |
委賣價 |
委賣量 |
49.35 |
26 |
49.40 |
12 |
49.30 |
22 |
49.50 |
3 |
49.25 |
19 |
49.55 |
2 |
49.20 |
25 |
49.60 |
12 |
49.15 |
32 |
49.70 |
5 |
時間 |
成交 |
開 |
高 |
低 |
量 |
13:30 | 49.4 | 49.4 | 49.4 | 49.4 | 341 |
13:29 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
13:28 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
13:27 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
13:26 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
13:25 | 49.5 | 49.5 | 49.5 | 49.45 | 30 |
13:24 | 49.5 | 49.3 | 49.55 | 49.3 | 115 |
13:23 | 49.35 | 49.35 | 49.35 | 49.35 | 102 |
13:22 | 49.35 | 49.35 | 49.35 | 49.35 | 0 |
13:21 | 49.35 | 49.35 | 49.35 | 49.35 | 0 |
13:20 | 49.35 | 49.35 | 49.35 | 49.35 | 0 |
13:19 | 49.35 | 49.4 | 49.4 | 49.35 | 14 |
13:18 | 49.4 | 49.45 | 49.45 | 49.4 | 27 |
13:17 | 49.45 | 49.45 | 49.45 | 49.45 | 19 |
13:16 | 49.45 | 49.45 | 49.45 | 49.45 | 9 |
13:15 | 49.45 | 49.5 | 49.5 | 49.45 | 8 |
13:14 | 49.45 | 49.5 | 49.5 | 49.45 | 14 |
13:13 | 49.5 | 49.55 | 49.55 | 49.5 | 6 |
13:12 | 49.55 | 49.6 | 49.6 | 49.3 | 15 |
13:11 | 49.75 | 49.55 | 50.1 | 49.35 | 338 |
13:10 | 49.45 | 49.35 | 49.45 | 49.3 | 33 |
13:09 | 49.35 | 49.4 | 49.4 | 49.35 | 19 |
13:08 | 49.45 | 49.55 | 49.55 | 49.45 | 31 |
13:07 | 49.6 | 49.55 | 49.6 | 49.55 | 5 |
13:06 | 49.55 | 49.55 | 49.55 | 49.5 | 25 |
13:05 | 49.55 | 49.55 | 49.55 | 49.5 | 21 |
13:04 | 49.6 | 49.6 | 49.6 | 49.6 | 9 |
13:03 | 49.6 | 49.7 | 49.7 | 49.6 | 27 |
13:02 | 49.7 | 49.5 | 49.7 | 49.5 | 82 |
13:01 | 49.5 | 49.5 | 49.5 | 49.45 | 25 |
13:00 | 49.55 | 49.6 | 49.6 | 49.55 | 13 |
12:59 | 49.6 | 49.6 | 49.6 | 49.6 | 11 |
12:58 | 49.6 | 49.55 | 49.6 | 49.55 | 15 |
12:57 | 49.55 | 49.55 | 49.55 | 49.55 | 1 |
12:56 | 49.55 | 49.5 | 49.55 | 49.5 | 32 |
12:55 | 49.55 | 49.3 | 49.55 | 49.3 | 53 |
12:54 | 49.3 | 49.25 | 49.3 | 49.25 | 11 |
12:53 | 49.3 | 49.25 | 49.3 | 49.2 | 16 |
12:52 | 49.25 | 49.25 | 49.25 | 49.25 | 14 |
12:51 | 49.25 | 49.3 | 49.3 | 49.25 | 6 |
12:50 | 49.3 | 49.35 | 49.35 | 49.3 | 23 |
12:49 | 49.4 | 49.4 | 49.4 | 49.4 | 0 |
12:48 | 49.4 | 49.4 | 49.4 | 49.4 | 5 |
12:47 | 49.35 | 49.3 | 49.35 | 49.3 | 12 |
12:46 | 49.25 | 49.25 | 49.25 | 49.2 | 9 |
12:45 | 49.25 | 49.25 | 49.25 | 49.25 | 2 |
12:44 | 49.25 | 49.25 | 49.25 | 49.25 | 9 |
12:43 | 49.25 | 49.25 | 49.25 | 49.25 | 10 |
12:42 | 49.25 | 49.25 | 49.25 | 49.25 | 4 |
12:41 | 49.2 | 49.25 | 49.25 | 49.15 | 21 |
12:40 | 49.25 | 49.25 | 49.25 | 49.2 | 3 |
12:39 | 49.25 | 49.3 | 49.3 | 49.25 | 37 |
12:38 | 49.3 | 49.4 | 49.4 | 49.3 | 53 |
12:37 | 49.45 | 49.45 | 49.45 | 49.45 | 1 |
12:36 | 49.5 | 49.4 | 49.5 | 49.4 | 3 |
12:35 | 49.4 | 49.45 | 49.45 | 49.4 | 2 |
12:34 | 49.5 | 49.4 | 49.5 | 49.4 | 20 |
12:33 | 49.35 | 49.35 | 49.35 | 49.35 | 0 |
12:32 | 49.35 | 49.4 | 49.4 | 49.35 | 6 |
12:31 | 49.4 | 49.4 | 49.4 | 49.4 | 2 |
12:30 | 49.35 | 49.45 | 49.45 | 49.35 | 49 |
12:29 | 49.5 | 49.5 | 49.5 | 49.5 | 1 |
12:28 | 49.5 | 49.5 | 49.5 | 49.5 | 3 |
12:27 | 49.55 | 49.55 | 49.55 | 49.55 | 1 |
12:26 | 49.5 | 49.5 | 49.5 | 49.5 | 5 |
12:25 | 49.4 | 49.4 | 49.4 | 49.4 | 10 |
12:24 | 49.45 | 49.45 | 49.45 | 49.45 | 0 |
12:23 | 49.45 | 49.5 | 49.5 | 49.45 | 2 |
12:22 | 49.5 | 49.5 | 49.5 | 49.45 | 5 |
12:21 | 49.55 | 49.55 | 49.55 | 49.55 | 0 |
12:20 | 49.55 | 49.55 | 49.55 | 49.55 | 17 |
12:19 | 49.55 | 49.55 | 49.55 | 49.55 | 6 |
12:18 | 49.55 | 49.55 | 49.55 | 49.55 | 0 |
12:17 | 49.55 | 49.5 | 49.55 | 49.35 | 71 |
12:16 | 49.4 | 49.45 | 49.45 | 49.4 | 3 |
12:15 | 49.45 | 49.45 | 49.45 | 49.45 | 0 |
12:14 | 49.45 | 49.45 | 49.45 | 49.45 | 7 |
12:13 | 49.4 | 49.4 | 49.4 | 49.4 | 3 |
12:12 | 49.35 | 49.4 | 49.4 | 49.35 | 5 |
12:11 | 49.45 | 49.45 | 49.45 | 49.45 | 2 |
12:10 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
12:09 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
12:08 | 49.5 | 49.45 | 49.5 | 49.45 | 6 |
12:07 | 49.45 | 49.35 | 49.45 | 49.35 | 4 |
12:06 | 49.3 | 49.35 | 49.35 | 49.3 | 10 |
12:05 | 49.3 | 49.35 | 49.4 | 49.3 | 5 |
12:04 | 49.35 | 49.4 | 49.4 | 49.35 | 19 |
12:03 | 49.4 | 49.5 | 49.5 | 49.4 | 19 |
12:02 | 49.5 | 49.5 | 49.5 | 49.5 | 4 |
12:01 | 49.5 | 49.5 | 49.5 | 49.5 | 3 |
12:00 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:59 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:58 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:57 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:56 | 49.5 | 49.5 | 49.5 | 49.5 | 5 |
11:55 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:54 | 49.5 | 49.4 | 49.5 | 49.4 | 11 |
11:53 | 49.4 | 49.4 | 49.4 | 49.3 | 19 |
11:52 | 49.4 | 49.4 | 49.45 | 49.35 | 35 |
11:51 | 49.4 | 49.4 | 49.55 | 49.4 | 23 |
11:50 | 49.5 | 49.6 | 49.6 | 49.5 | 41 |
11:49 | 49.65 | 49.65 | 49.65 | 49.65 | 9 |
11:48 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
11:47 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
11:46 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
11:45 | 49.65 | 49.65 | 49.65 | 49.65 | 0 |
11:44 | 49.65 | 49.3 | 49.7 | 49.3 | 108 |
11:43 | 49.45 | 49.45 | 49.45 | 49.45 | 0 |
11:42 | 49.45 | 49.45 | 49.45 | 49.45 | 0 |
11:41 | 49.45 | 49.45 | 49.45 | 49.45 | 0 |
11:40 | 49.45 | 49.5 | 49.5 | 49.45 | 21 |
11:39 | 49.5 | 49.5 | 49.5 | 49.5 | 1 |
11:38 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:37 | 49.5 | 49.55 | 49.55 | 49.5 | 38 |
11:36 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:35 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:34 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:33 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:32 | 49.5 | 49.55 | 49.55 | 49.5 | 22 |
11:31 | 49.55 | 49.55 | 49.55 | 49.55 | 15 |
11:30 | 49.55 | 49.55 | 49.55 | 49.55 | 0 |
11:29 | 49.55 | 49.55 | 49.55 | 49.55 | 1 |
11:28 | 49.55 | 49.55 | 49.55 | 49.55 | 3 |
11:27 | 49.55 | 49.5 | 49.55 | 49.5 | 6 |
11:26 | 49.5 | 49.5 | 49.5 | 49.5 | 1 |
11:25 | 49.5 | 49.5 | 49.5 | 49.5 | 1 |
11:24 | 49.5 | 49.45 | 49.5 | 49.45 | 2 |
11:23 | 49.45 | 49.3 | 49.45 | 49.3 | 14 |
11:22 | 49.3 | 49.35 | 49.35 | 49.3 | 6 |
11:21 | 49.35 | 49.5 | 49.5 | 49.35 | 41 |
11:20 | 49.5 | 49.5 | 49.5 | 49.5 | 10 |
11:19 | 49.55 | 49.55 | 49.55 | 49.55 | 5 |
11:18 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:17 | 49.5 | 49.5 | 49.5 | 49.5 | 1 |
11:16 | 49.6 | 49.6 | 49.6 | 49.6 | 4 |
11:15 | 49.6 | 49.6 | 49.6 | 49.6 | 1 |
11:14 | 49.5 | 49.5 | 49.5 | 49.5 | 17 |
11:13 | 49.5 | 49.5 | 49.5 | 49.5 | 3 |
11:12 | 49.5 | 49.5 | 49.5 | 49.5 | 1 |
11:11 | 49.5 | 49.5 | 49.5 | 49.5 | 0 |
11:10 | 49.5 | 49.55 | 49.55 | 49.5 | 2 |
11:09 | 49.55 | 49.55 | 49.55 | 49.55 | 2 |
11:08 | 49.55 | 49.55 | 49.55 | 49.5 | 7 |
11:07 | 49.55 | 49.5 | 49.55 | 49.5 | 6 |
11:06 | 49.5 | 49.4 | 49.5 | 49.35 | 6 |
11:05 | 49.35 | 49.4 | 49.4 | 49.35 | 8 |
11:04 | 49.4 | 49.45 | 49.45 | 49.4 | 23 |
11:03 | 49.45 | 49.45 | 49.45 | 49.45 | 2 |
11:02 | 49.45 | 49.45 | 49.5 | 49.45 | 8 |
11:01 | 49.5 | 49.65 | 49.7 | 49.5 | 65 |
11:00 | 49.6 | 49.6 | 49.6 | 49.6 | 6 |
10:59 | 49.6 | 49.65 | 49.65 | 49.6 | 7 |
10:58 | 49.65 | 49.65 | 49.7 | 49.65 | 13 |
10:57 | 49.65 | 49.85 | 49.85 | 49.65 | 15 |
10:56 | 49.9 | 49.95 | 49.95 | 49.9 | 3 |
10:55 | 49.95 | 49.95 | 49.95 | 49.95 | 1 |
10:54 | 50 | 50 | 50 | 50 | 2 |
10:53 | 49.9 | 50.2 | 50.2 | 49.9 | 10 |
10:52 | 50.4 | 50 | 50.4 | 50 | 117 |
10:51 | 50 | 50.1 | 50.1 | 50 | 8 |
10:50 | 50.1 | 49.95 | 50.1 | 49.95 | 23 |
10:49 | 49.8 | 50.1 | 50.1 | 49.8 | 17 |
10:48 | 50.1 | 50.1 | 50.1 | 50.1 | 7 |
10:47 | 50.1 | 50 | 50.1 | 50 | 20 |
10:46 | 50 | 49.9 | 50 | 49.75 | 25 |
10:45 | 49.9 | 49.8 | 49.9 | 49.8 | 9 |
10:44 | 49.85 | 49.85 | 49.85 | 49.85 | 8 |
10:43 | 49.8 | 49.75 | 49.8 | 49.75 | 28 |
10:42 | 49.75 | 49.7 | 49.75 | 49.7 | 13 |
10:41 | 49.7 | 49.7 | 49.7 | 49.7 | 1 |
10:40 | 49.7 | 49.6 | 49.7 | 49.6 | 4 |
10:39 | 49.6 | 49.6 | 49.6 | 49.6 | 10 |
10:38 | 49.6 | 49.7 | 49.7 | 49.6 | 15 |
10:37 | 49.7 | 49.8 | 49.8 | 49.7 | 48 |
10:36 | 49.75 | 49.75 | 49.75 | 49.75 | 7 |
10:35 | 49.75 | 49.85 | 49.85 | 49.75 | 4 |
10:34 | 49.9 | 49.9 | 49.9 | 49.9 | 1 |
10:33 | 49.95 | 49.95 | 49.95 | 49.95 | 6 |
10:32 | 50 | 50.1 | 50.1 | 50 | 7 |
10:31 | 50.1 | 50 | 50.1 | 50 | 26 |
10:30 | 50 | 50.1 | 50.1 | 50 | 4 |
10:29 | 50.1 | 50.1 | 50.1 | 50.1 | 15 |
10:28 | 50.1 | 49.7 | 50.2 | 49.7 | 168 |
10:27 | 49.75 | 49.75 | 49.75 | 49.75 | 2 |
10:26 | 49.75 | 49.75 | 49.8 | 49.75 | 20 |
10:25 | 49.75 | 49.75 | 49.8 | 49.75 | 15 |
10:24 | 49.75 | 49.85 | 49.85 | 49.75 | 35 |
10:23 | 49.85 | 49.6 | 49.85 | 49.6 | 28 |
10:22 | 49.6 | 49.75 | 49.85 | 49.6 | 106 |
10:21 | 49.75 | 49.55 | 49.75 | 49.55 | 33 |
10:20 | 49.6 | 49.6 | 49.6 | 49.5 | 16 |
10:19 | 49.6 | 49.5 | 49.6 | 49.3 | 41 |
10:18 | 49.55 | 49.25 | 49.55 | 49.25 | 32 |
10:17 | 49.2 | 49.1 | 49.2 | 49.1 | 11 |
10:16 | 49.1 | 49 | 49.1 | 49 | 28 |
10:15 | 49 | 48.75 | 49 | 48.75 | 60 |
10:14 | 48.8 | 49.1 | 49.1 | 48.7 | 288 |
10:13 | 49.15 | 49.2 | 49.2 | 49.15 | 13 |
10:12 | 49.2 | 49.25 | 49.25 | 49.2 | 26 |
10:11 | 49.35 | 49.45 | 49.45 | 49.2 | 41 |
10:10 | 49.45 | 49.5 | 49.5 | 49.45 | 3 |
10:09 | 49.5 | 49.55 | 49.55 | 49.5 | 26 |
10:08 | 49.55 | 49.65 | 49.65 | 49.55 | 14 |
10:07 | 49.75 | 49.6 | 49.75 | 49.55 | 55 |
10:06 | 49.4 | 49.4 | 49.4 | 49.4 | 187 |
10:05 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
10:04 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
10:03 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
10:02 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
10:01 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
10:00 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
09:59 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
09:58 | 49.7 | 49.7 | 49.7 | 49.7 | 0 |
09:57 | 49.7 | 49.7 | 49.7 | 49.7 | 54 |
09:56 | 49.75 | 49.75 | 49.75 | 49.75 | 134 |
09:55 | 50 | 50 | 50 | 50 | 0 |
09:54 | 50 | 50 | 50 | 50 | 0 |
09:53 | 50 | 50 | 50 | 50 | 43 |
09:52 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
09:51 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
09:50 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
09:49 | 50.1 | 50.1 | 50.1 | 50.1 | 0 |
09:48 | 50.1 | 50.1 | 50.2 | 50.1 | 53 |
09:47 | 50 | 50 | 50 | 50 | 0 |
09:46 | 50 | 50 | 50 | 50 | 0 |
09:45 | 50 | 50 | 50 | 50 | 19 |
09:44 | 50 | 50.1 | 50.1 | 50 | 82 |
09:43 | 50.4 | 50.4 | 50.4 | 50.4 | 0 |
09:42 | 50.4 | 50.4 | 50.4 | 50.4 | 0 |
09:41 | 50.4 | 50.4 | 50.4 | 50.4 | 0 |
09:40 | 50.4 | 50.4 | 50.4 | 50.2 | 22 |
09:39 | 50.5 | 50.6 | 50.6 | 50.4 | 37 |
09:38 | 50.5 | 50.5 | 50.5 | 50.5 | 5 |
09:37 | 50.5 | 50.4 | 50.5 | 50.4 | 72 |
09:36 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
09:35 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
09:34 | 50.5 | 50.5 | 50.5 | 50.5 | 0 |
09:33 | 50.5 | 50.6 | 50.7 | 50.5 | 14 |
09:32 | 50.6 | 50.7 | 50.7 | 50.6 | 30 |
09:31 | 50.8 | 50.4 | 50.8 | 50.4 | 42 |
09:30 | 50.4 | 50.4 | 50.4 | 50.3 | 26 |
09:29 | 50.4 | 50.5 | 50.5 | 50.4 | 59 |
09:28 | 50.6 | 50.6 | 50.6 | 50.6 | 14 |
09:27 | 50.6 | 50.5 | 50.7 | 50.5 | 23 |
09:26 | 50.5 | 50.5 | 50.6 | 50.5 | 24 |
09:25 | 50.5 | 50.8 | 50.8 | 50.5 | 24 |
09:24 | 50.8 | 50.9 | 50.9 | 50.8 | 35 |
09:23 | 50.9 | 50.4 | 50.9 | 50.3 | 88 |
09:22 | 50.5 | 50.5 | 50.6 | 50.4 | 19 |
09:21 | 50.5 | 50.9 | 50.9 | 50.5 | 149 |
09:20 | 50.9 | 50.8 | 50.9 | 50.7 | 102 |
09:19 | 50.8 | 50.5 | 50.8 | 50.5 | 143 |
09:18 | 50.5 | 50.3 | 50.6 | 50.3 | 155 |
09:17 | 50.2 | 50.2 | 50.3 | 50.1 | 49 |
09:16 | 50.3 | 50.4 | 50.5 | 50.1 | 127 |
09:15 | 50.4 | 49.95 | 50.5 | 49.9 | 99 |
09:14 | 49.95 | 49.75 | 50 | 49.75 | 48 |
09:13 | 49.8 | 49.75 | 49.8 | 49.7 | 28 |
09:12 | 49.7 | 49.75 | 49.75 | 49.65 | 24 |
09:11 | 49.7 | 49.8 | 49.8 | 49.7 | 36 |
09:10 | 49.8 | 49.5 | 49.8 | 49.45 | 106 |
09:09 | 49.45 | 49.55 | 49.55 | 49.45 | 56 |
09:08 | 49.55 | 49.7 | 49.8 | 49.4 | 82 |
09:07 | 49.6 | 49.05 | 49.6 | 49.05 | 109 |
09:06 | 49 | 49.1 | 49.2 | 48.85 | 309 |
09:05 | 49.05 | 49.2 | 49.2 | 49.05 | 62 |
09:04 | 49.1 | 49.4 | 49.4 | 49.1 | 131 |
09:03 | 49.4 | 49.5 | 49.5 | 49.2 | 188 |
09:02 | 49.45 | 49.75 | 49.8 | 49.3 | 173 |
09:01 | 49.95 | 50.5 | 50.5 | 49.75 | 174 |
上市
指數 |
20495.52 |
昨收 |
20120.51 |
漲跌 |
375.01 |
高點 |
20495.52 |
漲跌幅 |
1.86 |
低點 |
20235.93 |
成交金額 |
4209.27億 |
成交張數 |
10018329(張) |
5日均價 |
19824.03 |
5日均量 |
8572795(張) |
10日均價 |
19951.36 |
10日均量 |
9517856(張) |
30日均價 |
20151.22 |
30日均量 |
8957504(張) |
上櫃
指數 |
248.72 |
昨收 |
245.36 |
漲跌 |
3.36 |
高點 |
248.72 |
漲跌幅 |
1.37 |
低點 |
245.89 |
成交金額 |
939.57億 |
成交張數 |
1875923(張) |
5日均價 |
241.79 |
5日均量 |
1799124(張) |
10日均價 |
245.04 |
10日均量 |
2062034(張) |
30日均價 |
249.84 |
30日均量 |
2094518(張) |